[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSEP":3,"homepage-market-summary":23,"stock-historical-TSEP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSEP","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Emerging Market Buffer ETF - September","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},26.9834,27.2258,-0.2424,-0.89,110.3577,27.55,22.768,6425.125294,88.2,514,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":147},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-08",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":32,"sparkline":55,"date":34},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":32,"sparkline":62,"date":34},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":34},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":32,"sparkline":77,"date":34},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":34},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":32,"sparkline":91,"date":34},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":32},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":32},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":32},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":18,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},20.13,4886,1783514.3235,33.65,"2025-04-25",[179,182,191,201,209,220,230,240,249,259,267,276,285,295,306,312,321,328,334,341,349,357,362,370,378,385,395,402,406,413,420,430,437,444,450,459,468,474,478,485,493,498,505,513,523,530,537,545,552,560,568,578,584,593,602,612,620,629,636,646,651,657,665,671,675,681,688,695,700,706,708,714,719,723,727,731,736,739,743,748,752,757,764,770,776,784,793,800,806,809,812,815,821,824,828,831,836,839,843,848,853,856,861,866,868,871,874,877,881,884,887,892,896,901,904,912,919,924,927,933,938,943,947,952,958,963,969,974,978,982,987,994,1001,1007,1013,1019,1025,1031,1040,1046,1052,1060,1069,1076,1083,1090,1099,1104,1111,1116,1123,1130,1138,1145,1150,1156,1160,1165,1172,1176,1181,1186,1189,1193,1197,1202,1207,1211,1216,1224,1230,1234,1240,1248,1251,1255,1259,1263,1268,1273,1280,1284,1290,1293,1297,1301,1306,1312,1317,1323,1328,1331,1337,1341,1348,1354,1358,1364,1368,1374,1380,1386,1394,1398,1401,1407,1413,1419,1425,1430,1436,1441,1446,1452,1458,1463,1470,1478,1485,1492,1498,1505,1513,1518,1523,1529,1535,1539,1546,1551,1557,1563,1567,1573,1579,1584,1587,1590,1594,1600,1604,1607,1611,1617,1621,1627,1631,1638,1644,1648,1655,1660,1664,1669,1673,1677,1682,1688,1693,1697,1703,1707,1709,1716,1722,1725,1727,1730,1733,1737,1740,1745,1748,1751,1756,1759,1765,1769,1772,1779,1783,1787,1792,1798,1802,1806,1810,1814,1818,1822,1829,1833,1837,1840,1844,1848,1852,1857,1862,1865,1870,1875,1879,1884,1888,1891,1896,1902,1906,1910,1914,1920,1925,1930,1932,1935,1937,1942,1947,1951,1955,1960,1964,1968,1971,1977,1982,1989,1992,1996,2002,2007,2015,2019,2023,2028,2033,2038,2042,2045,2048,2052,2058,2061,2063,2066,2071,2074,2077,2081,2084,2087,2093,2097,2102,2106,2109,2113,2116,2120,2125,2129,2133,2137,2140],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":180,"vwap":181},21,26.98,{"date":183,"open":184,"high":185,"low":14,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",27.27,27.33,-0.0874,-0.32,1956.3577,27,27.3149,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",27.34,27.38,27.3132,0.2834,1.05,4513.3577,32,27.3716,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",27.0298,0.2118,0.79,103.3577,22,27.0172,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",26.74,26.85,26.7,26.818,-0.002,-0.01,3326.3577,48,26.7373,{"date":221,"open":222,"high":223,"low":211,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",26.83,26.84,26.82,-0.1323,-0.49,6243,62,26.809,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":67,"volume":237,"transactions":238,"vwap":239},"2026-09-29",26.94,26.97,26.9,26.9523,0.0898,5377,44,26.9327,{"date":241,"open":212,"high":242,"low":224,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",26.92,26.8625,-0.2287,-0.84,3316,24,26.8565,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",27.13,27.09,27.0912,0.2312,0.86,2197,13,27.0913,{"date":260,"open":189,"high":189,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",26.86,-0.17,-0.63,1842.827,25,26.9106,{"date":268,"open":269,"high":18,"low":270,"close":271,"change":106,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",27.31,27.011,27.03,-1.42,36485,123,27.3795,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",27.275,27.42,0.117,0.43,4357,23,27.3891,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",27.05,27.35,27.303,0.353,1.31,34949,162,27.2592,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",26.905,26.96,26.865,26.95,0.025,0.09,23524,157,26.9232,{"date":307,"open":232,"high":232,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":218,"vwap":239},"2026-09-17",26.925,0.0343,0.13,5622,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",26.87,26.8907,0.0507,0.19,2163,19,26.8705,{"date":322,"open":212,"high":212,"low":223,"close":223,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",0.01,0.04,5810,41,26.8472,{"date":329,"open":330,"high":242,"low":222,"close":222,"change":331,"percent_change":262,"volume":332,"transactions":228,"vwap":333},"2026-09-14",26.89,-0.045,21029,26.8855,{"date":335,"open":336,"high":242,"low":336,"close":336,"change":337,"percent_change":47,"volume":338,"transactions":339,"vwap":340},"2026-09-11",26.875,0.028,1143.071,18,26.8829,{"date":342,"open":212,"high":212,"low":343,"close":344,"change":345,"percent_change":61,"volume":346,"transactions":347,"vwap":348},"2026-09-10",26.81,26.847,-0.013,1881,14,26.8415,{"date":350,"open":261,"high":351,"low":224,"close":261,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",26.899,0.005,0.02,1559,17,26.8578,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":323,"percent_change":324,"volume":360,"transactions":257,"vwap":361},"2026-09-08",26.855,163,26.8601,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":355,"vwap":369},"2026-09-04",26.78,26.845,0.0198,0.07,600,26.8258,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":324,"volume":375,"transactions":376,"vwap":377},"2026-09-03",26.7701,26.8252,0.0102,3284,37,26.7985,{"date":379,"open":223,"high":223,"low":364,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":180,"vwap":384},"2026-09-02",26.815,0.015,0.06,1191,26.798,{"date":386,"open":364,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",26.805,26.76,26.8,-0.005,-0.02,4619,33,26.7787,{"date":396,"open":397,"high":397,"low":388,"close":387,"change":398,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",26.8499,0,1614,30,26.7847,{"date":403,"open":222,"high":223,"low":364,"close":387,"change":301,"percent_change":302,"volume":404,"transactions":189,"vwap":405},"2026-08-28",4550,26.824,{"date":407,"open":408,"high":222,"low":364,"close":364,"change":409,"percent_change":317,"volume":410,"transactions":411,"vwap":412},"2026-08-27",26.79,0.05,2310,29,26.812,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":323,"percent_change":324,"volume":417,"transactions":418,"vwap":419},"2026-08-26",26.8099,26.73,1176,20,26.7871,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":319,"vwap":429},"2026-08-25",26.695,26.725,26.69,26.72,0.055,0.21,1179,26.7154,{"date":431,"open":432,"high":213,"low":432,"close":433,"change":167,"percent_change":434,"volume":435,"transactions":339,"vwap":436},"2026-08-24",26.61,26.665,-0.11,1313.75,26.6813,{"date":438,"open":422,"high":422,"low":422,"close":422,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",0.065,0.24,96.25,16,26.7004,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":301,"percent_change":302,"volume":447,"transactions":448,"vwap":449},"2026-08-20",26.63,68,7,26.6082,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",26.57,26.605,0.085,0.32,439,12,26.5814,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":448,"vwap":467},"2026-08-18",26.5,26.52,26.49,-0.135,-0.51,484,26.4986,{"date":469,"open":470,"high":470,"low":471,"close":471,"change":409,"percent_change":317,"volume":472,"transactions":347,"vwap":473},"2026-08-17",26.71,26.655,265,26.6989,{"date":475,"open":453,"high":453,"low":453,"close":453,"change":409,"percent_change":317,"volume":448,"transactions":476,"vwap":477},"2026-08-14",5,26.5935,{"date":479,"open":452,"high":452,"low":480,"close":480,"change":324,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-13",26.555,0.15,384,8,26.569,{"date":486,"open":487,"high":480,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":319,"vwap":492},"2026-08-12",26.51,26.515,0.08,0.3,1862,26.5274,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":409,"percent_change":317,"volume":496,"transactions":483,"vwap":497},"2026-08-11",26.435,540,26.4347,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":398,"percent_change":398,"volume":503,"transactions":339,"vwap":504},"2026-08-10",26.43,26.37,26.385,807.487,26.4049,{"date":506,"open":507,"high":502,"low":507,"close":502,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",26.31,0.1349,0.51,1147,11,26.3571,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",26.28,26.22,26.2501,-0.0742,-0.28,315,9,26.2456,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":317,"volume":528,"transactions":483,"vwap":529},"2026-08-05",26.29,26.3243,0.0488,411,26.2882,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":521,"vwap":532},"2026-08-04",26.24,26.2755,0.1611,0.62,526,{"date":538,"open":539,"high":540,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":521,"vwap":544},"2026-08-03",26.09,26.1144,0.1144,0.44,324,26.0849,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":489,"percent_change":111,"volume":550,"transactions":339,"vwap":551},"2026-07-31",26.035,25.99,26,1743,26.0255,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":257,"vwap":559},"2026-07-30",25.87,25.92,0.4059,1.59,445,25.8822,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":245,"volume":566,"transactions":265,"vwap":567},"2026-07-29",25.61,25.4501,25.5141,-0.2152,3009,25.5423,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",25.66,25.7755,25.7293,-0.1543,-0.6,4928.169,53,25.7526,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":310,"volume":319,"transactions":582,"vwap":583},"2026-07-27",25.8836,0.0336,6,25.8628,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":257,"vwap":592},"2026-07-24",25.84,25.85,25.805,-0.0547,-0.21,1641,25.8351,{"date":594,"open":554,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",25.9047,25.86,-0.0153,-0.06,3556.981,40,25.868,{"date":603,"open":604,"high":605,"low":606,"close":555,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-22",25.95,25.965,25.91,-0.0687,-0.26,7549,58,25.9384,{"date":613,"open":604,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":218,"vwap":619},"2026-07-21",25.9887,25.93,0.2237,0.87,6418,25.9534,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":442,"vwap":628},"2026-07-20",25.75,25.77,25.765,0.095,0.37,1232,25.7598,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":582,"vwap":635},"2026-07-17",25.67,-0.1099,-0.43,206,25.6666,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-16",25.78,25.79,25.7799,-0.1301,-0.5,2172,28,25.7817,{"date":647,"open":606,"high":606,"low":586,"close":606,"change":345,"percent_change":61,"volume":648,"transactions":649,"vwap":650},"2026-07-15",6359,34,25.8962,{"date":652,"open":587,"high":653,"low":587,"close":653,"change":654,"percent_change":135,"volume":655,"transactions":656,"vwap":580},"2026-07-14",25.923,0.178,843,15,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":644,"vwap":664},"2026-07-13",25.8,25.745,-0.265,-1.02,3877,25.7872,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":440,"volume":670,"transactions":9,"vwap":668},"2026-07-10",25.89,26.01,0.063,3100,{"date":672,"open":555,"high":673,"low":606,"close":673,"change":302,"percent_change":674,"volume":171,"transactions":9,"vwap":673},"2026-07-09",25.947,0.35,{"date":676,"open":638,"high":677,"low":638,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-08",25.857,0.046,0.18,200,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-07",25.74,25.811,-0.184,-0.71,500,{"date":689,"open":690,"high":691,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-06",25.88,25.995,0.259,1.01,4100,{"date":696,"open":659,"high":659,"low":697,"close":697,"change":698,"percent_change":699,"volume":680,"transactions":9,"vwap":697},"2026-07-02",25.736,-0.115,-0.44,{"date":701,"open":587,"high":667,"low":587,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-01",25.851,-0.149,-0.57,300,{"date":707,"open":549,"high":549,"low":549,"close":549,"change":302,"percent_change":674,"volume":680,"transactions":9,"vwap":549},"2026-06-30",{"date":709,"open":710,"high":606,"low":710,"close":606,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":606},"2026-06-29",25.76,0.035,0.14,700,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":301,"percent_change":47,"volume":718,"transactions":9,"vwap":717},"2026-06-26",25.81,25.875,100,{"date":720,"open":549,"high":549,"low":721,"close":587,"change":426,"percent_change":427,"volume":722,"transactions":9,"vwap":587},"2026-06-25",25.82,18700,{"date":724,"open":623,"high":716,"low":623,"close":725,"change":726,"percent_change":162,"volume":687,"transactions":9,"vwap":725},"2026-06-24",25.795,0.03,{"date":728,"open":586,"high":667,"low":624,"close":624,"change":729,"percent_change":272,"volume":730,"transactions":9,"vwap":624},"2026-06-23",-0.37,3600,{"date":732,"open":539,"high":733,"low":539,"close":734,"change":353,"percent_change":489,"volume":735,"transactions":9,"vwap":734},"2026-06-22",26.17,26.135,13000,{"date":737,"open":539,"high":738,"low":539,"close":738,"change":317,"percent_change":145,"volume":705,"transactions":9,"vwap":738},"2026-06-18",26.115,{"date":740,"open":549,"high":668,"low":741,"close":741,"change":742,"percent_change":598,"volume":687,"transactions":9,"vwap":741},"2026-06-17",25.925,-0.015,{"date":744,"open":548,"high":549,"low":745,"close":745,"change":746,"percent_change":590,"volume":747,"transactions":9,"vwap":745},"2026-06-16",25.94,-0.055,6100,{"date":749,"open":691,"high":691,"low":691,"close":691,"change":750,"percent_change":751,"volume":398,"transactions":9,"vwap":691},"2026-06-15",0.196,0.76,{"date":753,"open":639,"high":754,"low":639,"close":754,"change":755,"percent_change":674,"volume":756,"transactions":9,"vwap":754},"2026-06-12",25.799,0.089,1300,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-11",25.49,25.71,0.326,1.28,25100,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":226,"volume":769,"transactions":9,"vwap":767},"2026-06-10",25.53,25.384,-0.126,400,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":742,"percent_change":598,"volume":775,"transactions":9,"vwap":774},"2026-06-09",25.685,25.32,25.51,31800,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-08",25.63,25.65,25.525,0.105,0.41,7900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-05",25.58,25.605,25.39,25.42,-0.48,-1.85,4800,{"date":794,"open":606,"high":606,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-04",25.83,25.9,-0.039,-0.15,9300,{"date":801,"open":745,"high":604,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-03",25.939,-0.041,-0.16,900,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":726,"percent_change":162,"volume":687,"transactions":9,"vwap":808},"2026-06-02",25.98,{"date":810,"open":811,"high":604,"low":811,"close":604,"change":302,"percent_change":674,"volume":680,"transactions":9,"vwap":604},"2026-06-01",25.905,{"date":813,"open":795,"high":667,"low":721,"close":596,"change":814,"percent_change":409,"volume":769,"transactions":9,"vwap":596},"2026-05-29",0.012,{"date":816,"open":639,"high":796,"low":623,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-28",25.848,-0.027,-0.1,10000,{"date":822,"open":796,"high":796,"low":717,"close":717,"change":381,"percent_change":382,"volume":823,"transactions":9,"vwap":717},"2026-05-27",7400,{"date":825,"open":795,"high":596,"low":716,"close":596,"change":679,"percent_change":826,"volume":827,"transactions":9,"vwap":596},"2026-05-26",0.7,1600,{"date":829,"open":622,"high":622,"low":830,"close":830,"change":818,"percent_change":434,"volume":769,"transactions":9,"vwap":830},"2026-05-22",25.68,{"date":832,"open":779,"high":833,"low":779,"close":833,"change":834,"percent_change":835,"volume":171,"transactions":9,"vwap":833},"2026-05-21",25.707,0.072,0.28,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":310,"percent_change":509,"volume":398,"transactions":9,"vwap":838},"2026-05-20",25.635,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":574,"volume":718,"transactions":9,"vwap":841},"2026-05-19",25.505,-0.155,{"date":844,"open":570,"high":570,"low":570,"close":570,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":570},"2026-05-18",0.051,0.2,1200,{"date":849,"open":562,"high":562,"low":850,"close":850,"change":851,"percent_change":852,"volume":713,"transactions":9,"vwap":850},"2026-05-15",25.609,-0.236,-0.91,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":353,"percent_change":489,"volume":718,"transactions":9,"vwap":855},"2026-05-14",25.845,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":718,"transactions":9,"vwap":858},"2026-05-13",25.825,0.125,0.49,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":718,"transactions":9,"vwap":863},"2026-05-12",25.7,-0.22,-0.85,{"date":867,"open":555,"high":555,"low":555,"close":555,"change":390,"percent_change":391,"volume":718,"transactions":9,"vwap":555},"2026-05-11",{"date":869,"open":741,"high":741,"low":741,"close":741,"change":367,"percent_change":870,"volume":718,"transactions":9,"vwap":741},"2026-05-08",0.27,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":61,"percent_change":140,"volume":718,"transactions":9,"vwap":873},"2026-05-07",25.855,{"date":875,"open":811,"high":811,"low":811,"close":811,"change":876,"percent_change":751,"volume":718,"transactions":9,"vwap":811},"2026-05-06",0.195,{"date":878,"open":760,"high":760,"low":760,"close":760,"change":879,"percent_change":880,"volume":718,"transactions":9,"vwap":760},"2026-05-05",0.155,0.61,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":352,"percent_change":353,"volume":718,"transactions":9,"vwap":883},"2026-05-04",25.555,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":215,"percent_change":216,"volume":718,"transactions":9,"vwap":886},"2026-05-01",25.55,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":718,"transactions":9,"vwap":889},"2026-04-30",25.552,0.152,0.6,{"date":893,"open":789,"high":789,"low":894,"close":894,"change":895,"percent_change":167,"volume":687,"transactions":9,"vwap":894},"2026-04-29",25.4,-0.007,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":718,"transactions":9,"vwap":898},"2026-04-28",25.407,-0.073,-0.29,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":352,"percent_change":353,"volume":718,"transactions":9,"vwap":903},"2026-04-27",25.48,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":907},"2026-04-24",25.46,25.475,25.45,0.205,0.81,1400,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":464,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-23",25.33,25.26,25.27,-0.53,17700,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":879,"percent_change":880,"volume":923,"transactions":9,"vwap":922},"2026-04-22",25.36,25.405,2600,{"date":925,"open":894,"high":894,"low":926,"close":926,"change":804,"percent_change":263,"volume":911,"transactions":9,"vwap":926},"2026-04-21",25.25,{"date":928,"open":921,"high":929,"low":921,"close":930,"change":61,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-20",25.47,25.41,-0.2,2200,{"date":934,"open":903,"high":935,"low":936,"close":906,"change":937,"percent_change":145,"volume":805,"transactions":9,"vwap":906},"2026-04-17",25.5,25.44,0.185,{"date":939,"open":916,"high":940,"low":926,"close":941,"change":381,"percent_change":382,"volume":942,"transactions":9,"vwap":941},"2026-04-16",25.29,25.275,3300,{"date":944,"open":915,"high":915,"low":945,"close":915,"change":381,"percent_change":382,"volume":946,"transactions":9,"vwap":915},"2026-04-15",25.24,8000,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":317,"percent_change":751,"volume":687,"transactions":9,"vwap":951},"2026-04-14",25.28,25.23,25.245,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":781,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-13",24.9,25.055,0.42,1900,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":439,"percent_change":962,"volume":680,"transactions":9,"vwap":961},"2026-04-10",24.985,24.95,0.26,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":426,"percent_change":968,"volume":957,"transactions":9,"vwap":967},"2026-04-09",24.76,24.905,24.885,0.22,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":680,"transactions":9,"vwap":971},"2026-04-08",24.83,0.659,2.73,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":381,"percent_change":382,"volume":713,"transactions":9,"vwap":977},"2026-04-07",24.09,24.171,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":542,"volume":718,"transactions":9,"vwap":980},"2026-04-06",24.156,0.106,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":574,"volume":687,"transactions":9,"vwap":985},"2026-04-02",23.97,24.049999,-0.145,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":713,"transactions":9,"vwap":991},"2026-04-01",24.16,24.285,24.195,0.129,0.54,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-31",23.72,24.066,0.553,2.35,1500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":705,"transactions":9,"vwap":1004},"2026-03-30",23.63,23.513,-0.079,-0.33,{"date":1008,"open":1009,"high":1003,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":680,"transactions":9,"vwap":1010},"2026-03-27",23.62,23.592,-0.056,-0.24,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":680,"transactions":9,"vwap":1016},"2026-03-26",23.93,23.648,-0.497,-2.06,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":680,"transactions":9,"vwap":1022},"2026-03-25",24.17,24.145,0.184,0.77,{"date":1026,"open":1027,"high":1027,"low":1015,"close":1028,"change":1029,"percent_change":1030,"volume":769,"transactions":9,"vwap":1028},"2026-03-24",24.01,23.961,-0.194,-0.8,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-03-23",24.11,24.21,24.1,24.155,0.426,1.8,6600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1000,"transactions":9,"vwap":1043},"2026-03-20",23.94,23.729,-0.524,-2.16,{"date":1047,"open":1035,"high":1048,"low":1035,"close":1049,"change":1050,"percent_change":391,"volume":1051,"transactions":9,"vwap":1049},"2026-03-19",24.33,24.253,-0.006,8700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-18",24.45,24.47,24.259,-0.248,-1.01,23800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-03-17",24.51,24.52,24.49,24.507,0.097,0.4,2300,{"date":1070,"open":1071,"high":1072,"low":1048,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-16",24.35,24.41,0.347,1.44,3500,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-13",24.31,24.063,-0.098,-0.41,3800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":805,"transactions":9,"vwap":1087},"2026-03-12",24.19,24.25,24.161,-0.35,-1.43,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-11",24.53,24.54,24.42,24.511,0.041,0.17,19900,{"date":1100,"open":1101,"high":1102,"low":1055,"close":1055,"change":489,"percent_change":67,"volume":1103,"transactions":9,"vwap":1055},"2026-03-10",24.61,24.62,14600,{"date":1105,"open":1106,"high":1094,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1039,"transactions":9,"vwap":1108},"2026-03-09",24.040001,24.030001,24.39,0.23,0.95,{"date":1112,"open":1113,"high":1086,"low":989,"close":989,"change":1114,"percent_change":106,"volume":1115,"transactions":9,"vwap":989},"2026-03-06",24.22,-0.095,14500,{"date":1117,"open":1094,"high":1054,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-05",24.14,24.255,-0.326,-1.33,30300,{"date":1124,"open":1125,"high":1101,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":799,"transactions":9,"vwap":1127},"2026-03-04",24.44,24.43,24.581,0.142,0.58,{"date":1131,"open":1048,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-03",24.505,24.084999,24.439,-0.576,-2.3,16000,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-02",25.040001,25.014999,-0.176,-0.7,3200,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":434,"volume":705,"transactions":9,"vwap":1148},"2026-02-27",25.13,25.191,-0.029,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":680,"transactions":9,"vwap":1153},"2026-02-26",25.21,25.22,-0.131,-0.52,{"date":1157,"open":894,"high":930,"low":1158,"close":1158,"change":489,"percent_change":455,"volume":1159,"transactions":9,"vwap":1158},"2026-02-25",25.351,800,{"date":1161,"open":945,"high":940,"low":945,"close":1162,"change":1163,"percent_change":1164,"volume":368,"transactions":9,"vwap":1162},"2026-02-24",25.271,0.131,0.52,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":152,"volume":1171,"transactions":9,"vwap":1169},"2026-02-23",25.18,25.12,25.14,-0.106,2400,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":909,"percent_change":1175,"volume":680,"transactions":9,"vwap":1174},"2026-02-20",25.246,0.82,{"date":1177,"open":1178,"high":1179,"low":265,"close":1179,"change":1180,"percent_change":798,"volume":769,"transactions":9,"vwap":1179},"2026-02-19",25.01,25.041,-0.037,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":310,"volume":769,"transactions":9,"vwap":1184},"2026-02-18",25.1,25.077999,0.032,{"date":1187,"open":1178,"high":1188,"low":1178,"close":1188,"change":398,"percent_change":398,"volume":769,"transactions":9,"vwap":1188},"2026-02-17",25.046,{"date":1190,"open":1191,"high":1188,"low":1191,"close":1188,"change":981,"percent_change":281,"volume":1192,"transactions":9,"vwap":1188},"2026-02-13",24.92,5400,{"date":1194,"open":1168,"high":1168,"low":1195,"close":1195,"change":1196,"percent_change":245,"volume":1068,"transactions":9,"vwap":1195},"2026-02-12",24.94,-0.211,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":398,"transactions":9,"vwap":1199},"2026-02-11",25.151,0.086,0.34,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":679,"volume":718,"transactions":9,"vwap":1205},"2026-02-10",25.044001,25.065001,0.044,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1210,"change":1200,"percent_change":1201,"volume":718,"transactions":9,"vwap":1210},"2026-02-09",24.99,25.021,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":67,"percent_change":1215,"volume":705,"transactions":9,"vwap":1214},"2026-02-06",24.81,24.935,1.34,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-05",24.55,24.71,24.605,-0.085,-0.34,17100,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":226,"volume":368,"transactions":9,"vwap":1228},"2026-02-04",24.78,24.67,24.69,-0.121,{"date":1231,"open":1232,"high":1232,"low":1219,"close":1233,"change":353,"percent_change":489,"volume":1000,"transactions":9,"vwap":1233},"2026-02-03",24.84,24.811,{"date":1235,"open":1236,"high":1237,"low":1228,"close":1237,"change":1238,"percent_change":317,"volume":1239,"transactions":9,"vwap":1237},"2026-02-02",24.73,24.791,0.047,15000,{"date":1241,"open":1242,"high":1191,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-01-30",24.91,24.72,24.744,-0.186,-0.75,47200,{"date":1249,"open":971,"high":961,"low":971,"close":1250,"change":1221,"percent_change":1222,"volume":847,"transactions":9,"vwap":1250},"2026-01-29",24.93,{"date":1252,"open":265,"high":1141,"low":1253,"close":1141,"change":439,"percent_change":962,"volume":1254,"transactions":9,"vwap":1141},"2026-01-28",24.97,9500,{"date":1256,"open":1214,"high":961,"low":1214,"close":961,"change":1257,"percent_change":1258,"volume":680,"transactions":9,"vwap":961},"2026-01-27",0.169,0.68,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":353,"volume":680,"transactions":9,"vwap":1261},"2026-01-26",24.781,0.004,{"date":1264,"open":1243,"high":1265,"low":1266,"close":1265,"change":1238,"percent_change":317,"volume":1267,"transactions":9,"vwap":1265},"2026-01-23",24.777,24.7,16700,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1236,"change":1097,"percent_change":135,"volume":1272,"transactions":9,"vwap":1236},"2026-01-22",24.68,24.77,12400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":145,"volume":1279,"transactions":9,"vwap":1277},"2026-01-21",24.59,24.66,24.56,0.179,15400,{"date":1281,"open":1125,"high":1125,"low":1071,"close":1282,"change":1283,"percent_change":704,"volume":1159,"transactions":9,"vwap":1282},"2026-01-20",24.381,-0.14,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":171,"transactions":9,"vwap":1287},"2026-01-16",24.48,24.521,-0.019,-0.08,{"date":1291,"open":1101,"high":1101,"low":1093,"close":1093,"change":1292,"percent_change":427,"volume":680,"transactions":9,"vwap":1093},"2026-01-15",0.052,{"date":1294,"open":1125,"high":1295,"low":1125,"close":1295,"change":1296,"percent_change":1097,"volume":756,"transactions":9,"vwap":1295},"2026-01-14",24.488,0.042,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":864,"volume":718,"transactions":9,"vwap":1299},"2026-01-13",24.446,-0.054,{"date":1302,"open":1303,"high":1063,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":713,"transactions":9,"vwap":1303},"2026-01-12",24.5,0.16,0.66,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":481,"volume":805,"transactions":9,"vwap":1310},"2026-01-09",24.32,24.36,24.34,0.037,{"date":1313,"open":1314,"high":1308,"low":1314,"close":1315,"change":1316,"percent_change":323,"volume":1159,"transactions":9,"vwap":1315},"2026-01-08",24.26,24.303,0.003,{"date":1318,"open":1078,"high":1319,"low":1320,"close":1321,"change":1221,"percent_change":1088,"volume":1322,"transactions":9,"vwap":1321},"2026-01-07",24.315,24.27,24.3,2000,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":398,"transactions":9,"vwap":1325},"2026-01-06",24.385,0.135,0.56,{"date":1329,"open":1330,"high":1330,"low":1086,"close":1086,"change":981,"percent_change":542,"volume":847,"transactions":9,"vwap":1086},"2026-01-05",24.282,{"date":1332,"open":976,"high":1333,"low":1106,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-02",24.144,0.361,1.52,6400,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":803,"percent_change":262,"volume":769,"transactions":9,"vwap":1340},"2025-12-31",23.79,23.783,{"date":1342,"open":1339,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":870,"volume":1347,"transactions":9,"vwap":1345},"2025-12-30",23.825,23.78,23.824,0.064,7500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":819,"volume":805,"transactions":9,"vwap":1351},"2025-12-29",23.71,23.76,23.68,-0.023,{"date":1355,"open":1351,"high":1340,"low":1351,"close":1340,"change":1356,"percent_change":1357,"volume":705,"transactions":9,"vwap":1340},"2025-12-26",0.108,0.46,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":426,"percent_change":1109,"volume":847,"transactions":9,"vwap":1363},"2025-12-24",23.65,23.69,23.631,23.675,{"date":1365,"open":1366,"high":1367,"low":1009,"close":1009,"change":678,"percent_change":846,"volume":932,"transactions":9,"vwap":1009},"2025-12-23",23.64,23.664,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":368,"transactions":9,"vwap":1371},"2025-12-22",23.53,23.574,0.059,0.25,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":680,"transactions":9,"vwap":1377},"2025-12-19",23.491,23.515,0.215,0.92,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":509,"volume":932,"transactions":9,"vwap":1384},"2025-12-18",23.37,23.41,23.3,0.118,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":171,"transactions":9,"vwap":1391},"2025-12-17",23.26,23.265,23.164,23.182,-0.088,-0.38,{"date":1395,"open":1396,"high":1384,"low":1396,"close":1397,"change":819,"percent_change":633,"volume":368,"transactions":9,"vwap":1397},"2025-12-16",23.25,23.27,{"date":1399,"open":1400,"high":1400,"low":1382,"close":1382,"change":1288,"percent_change":1289,"volume":1000,"transactions":9,"vwap":1382},"2025-12-15",23.43,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":687,"transactions":9,"vwap":1404},"2025-12-12",23.45,23.389,-0.179,-0.76,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":900,"volume":1000,"transactions":9,"vwap":1411},"2025-12-11",23.561,23.619,23.568,-0.068,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1305,"volume":1159,"transactions":9,"vwap":1417},"2025-12-10",23.511,23.655,23.636,0.156,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":390,"percent_change":391,"volume":1000,"transactions":9,"vwap":1424},"2025-12-09",23.471,23.5,23.441,23.48,{"date":1426,"open":1427,"high":1428,"low":1424,"close":1429,"change":803,"percent_change":262,"volume":687,"transactions":9,"vwap":1429},"2025-12-08",23.483,23.51,23.485,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1164,"volume":911,"transactions":9,"vwap":1434},"2025-12-05",23.57,23.588,23.526,0.121,{"date":1437,"open":1438,"high":1400,"low":1439,"close":1439,"change":1440,"percent_change":434,"volume":713,"transactions":9,"vwap":1439},"2025-12-04",23.42,23.405,-0.025,{"date":1442,"open":1382,"high":1400,"low":1443,"close":1400,"change":1444,"percent_change":1304,"volume":1445,"transactions":9,"vwap":1400},"2025-12-03",23.33,0.038,19600,{"date":1447,"open":1448,"high":1438,"low":1443,"close":1449,"change":1450,"percent_change":712,"volume":1451,"transactions":9,"vwap":1449},"2025-12-02",23.38,23.392,0.033,18000,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1456,"change":352,"percent_change":353,"volume":1457,"transactions":9,"vwap":1456},"2025-12-01",23.36,23.39,23.359,1800,{"date":1459,"open":1460,"high":1382,"low":1460,"close":1461,"change":353,"percent_change":302,"volume":1462,"transactions":9,"vwap":1461},"2025-11-28",23.34,23.354,16400,{"date":1464,"open":1465,"high":1448,"low":1384,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-26",23.32,23.334,0.133,0.57,5000,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1109,"volume":1477,"transactions":9,"vwap":1475},"2025-11-25",23.15,23.205,23.1,23.201,0.053,12100,{"date":1479,"open":1480,"high":1472,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2025-11-24",23.01,23.148,0.149,0.65,20200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":353,"percent_change":302,"volume":1491,"transactions":9,"vwap":1490},"2025-11-21",22.81,23.030001,22.79,22.999,39500,{"date":1493,"open":1460,"high":1460,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-20",22.979,-0.216,-0.93,34300,{"date":1499,"open":1500,"high":1396,"low":1501,"close":1502,"change":1503,"percent_change":140,"volume":1504,"transactions":9,"vwap":1502},"2025-11-19",23.22,23.145,23.195,-0.043,29500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2025-11-18",23.23,23.238,23.19,-0.084,-0.36,398600,{"date":1514,"open":1382,"high":1382,"low":1515,"close":1515,"change":1516,"percent_change":1517,"volume":911,"transactions":9,"vwap":1515},"2025-11-17",23.322,-0.172,-0.73,{"date":1519,"open":1520,"high":1370,"low":1403,"close":1521,"change":1522,"percent_change":302,"volume":783,"transactions":9,"vwap":1521},"2025-11-14",23.47,23.494,0.021,{"date":1524,"open":1352,"high":1352,"low":1520,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-13",23.473,-0.181,-0.77,17300,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":167,"volume":171,"transactions":9,"vwap":1533},"2025-11-12",23.647,23.67,23.654,-0.008,{"date":1536,"open":1003,"high":1352,"low":1003,"close":1537,"change":1538,"percent_change":489,"volume":805,"transactions":9,"vwap":1537},"2025-11-11",23.662,0.018,{"date":1540,"open":1541,"high":1542,"low":1428,"close":1543,"change":692,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-10",23.617,23.66,23.644,1.11,50300,{"date":1547,"open":1548,"high":1549,"low":1396,"close":1549,"change":1550,"percent_change":608,"volume":735,"transactions":9,"vwap":1549},"2025-11-07",23.349,23.385,-0.062,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":932,"transactions":9,"vwap":1554},"2025-11-06",23.59,23.447,-0.108,-0.46,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":687,"transactions":9,"vwap":1560},"2025-11-05",23.6,23.555,0.148,0.63,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":608,"percent_change":1566,"volume":398,"transactions":9,"vwap":1565},"2025-11-04",23.407,-1.1,{"date":1568,"open":1360,"high":1569,"low":1360,"close":1570,"change":1571,"percent_change":281,"volume":1572,"transactions":9,"vwap":1570},"2025-11-03",23.672,23.667,0.102,10300,{"date":1574,"open":1575,"high":1576,"low":1370,"close":1576,"change":1577,"percent_change":140,"volume":1578,"transactions":9,"vwap":1576},"2025-10-31",23.55,23.565,-0.046,31900,{"date":1580,"open":1416,"high":1416,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":769,"transactions":9,"vwap":1581},"2025-10-30",23.611,-0.147,-0.62,{"date":1585,"open":1344,"high":1339,"low":1586,"close":1586,"change":1444,"percent_change":1304,"volume":1272,"transactions":9,"vwap":1586},"2025-10-29",23.758,{"date":1588,"open":1532,"high":996,"low":1532,"close":996,"change":598,"percent_change":1589,"volume":705,"transactions":9,"vwap":996},"2025-10-28",-0.25,{"date":1591,"open":1350,"high":1592,"low":1361,"close":1344,"change":879,"percent_change":1305,"volume":1593,"transactions":9,"vwap":1344},"2025-10-27",23.8,8600,{"date":1595,"open":1360,"high":1542,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-10-24",23.625,0.113,0.48,1100,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1164,"volume":680,"transactions":9,"vwap":1602},"2025-10-23",23.512,0.122,{"date":1605,"open":1520,"high":1520,"low":1460,"close":1455,"change":1440,"percent_change":434,"volume":1606,"transactions":9,"vwap":1455},"2025-10-22",3700,{"date":1608,"open":1520,"high":1428,"low":1609,"close":1609,"change":986,"percent_change":1583,"volume":1610,"transactions":9,"vwap":1609},"2025-10-21",23.415,2800,{"date":1612,"open":1432,"high":1553,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-20",23.56,0.219,0.94,4200,{"date":1618,"open":1388,"high":1549,"low":1388,"close":1619,"change":352,"percent_change":353,"volume":1620,"transactions":9,"vwap":1619},"2025-10-17",23.341,1700,{"date":1622,"open":1455,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":281,"volume":1626,"transactions":9,"vwap":1624},"2025-10-16",23.44,23.336,0.101,4500,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":101,"volume":680,"transactions":9,"vwap":1629},"2025-10-15",23.235,0.206,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":1637,"volume":1336,"transactions":9,"vwap":1635},"2025-10-14",22.98,23.13,23.028999,-0.148,-0.64,{"date":1639,"open":1509,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1038,"volume":1643,"transactions":9,"vwap":1641},"2025-10-13",23.24,23.177,0.409,9800,{"date":1645,"open":19,"high":19,"low":19,"close":19,"change":1646,"percent_change":1647,"volume":718,"transactions":9,"vwap":19},"2025-10-10",-0.534,-2.29,{"date":1649,"open":1650,"high":1650,"low":1384,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-09",23.432,23.302,-0.153,-0.65,12800,{"date":1656,"open":1623,"high":1657,"low":1658,"close":1657,"change":781,"percent_change":1659,"volume":1610,"transactions":9,"vwap":1657},"2025-10-08",23.455,23.425,0.45,{"date":1661,"open":1382,"high":1382,"low":1662,"close":1662,"change":1663,"percent_change":699,"volume":805,"transactions":9,"vwap":1662},"2025-10-07",23.35,-0.104,{"date":1665,"open":1438,"high":1424,"low":1438,"close":1666,"change":1667,"percent_change":835,"volume":1668,"transactions":9,"vwap":1666},"2025-10-06",23.454,0.066,8400,{"date":1670,"open":1383,"high":1623,"low":1671,"close":1671,"change":353,"percent_change":302,"volume":1672,"transactions":9,"vwap":1671},"2025-10-03",23.388,2100,{"date":1674,"open":1382,"high":1382,"low":1443,"close":1675,"change":669,"percent_change":870,"volume":1676,"transactions":9,"vwap":1675},"2025-10-02",23.368,12500,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":1681,"volume":398,"transactions":9,"vwap":1679},"2025-10-01",23.305,0.127,0.55,{"date":1683,"open":1472,"high":1684,"low":1685,"close":1686,"change":1444,"percent_change":1304,"volume":1687,"transactions":9,"vwap":1686},"2025-09-30",23.21,23.14,23.178,14100,{"date":1689,"open":1690,"high":1684,"low":1691,"close":1685,"change":1304,"percent_change":826,"volume":1692,"transactions":9,"vwap":1685},"2025-09-29",23.17,23.11,16800,{"date":1694,"open":1695,"high":1633,"low":1696,"close":1633,"change":797,"percent_change":262,"volume":368,"transactions":9,"vwap":1633},"2025-09-26",22.9,22.87,{"date":1698,"open":1699,"high":1699,"low":283,"close":1700,"change":1701,"percent_change":1702,"volume":932,"transactions":9,"vwap":1700},"2025-09-25",23.049999,23.018999,-0.071,-0.31,{"date":1704,"open":1685,"high":1705,"low":1706,"close":1706,"change":746,"percent_change":1012,"volume":1457,"transactions":9,"vwap":1706},"2025-09-24",23.16,23.09,{"date":1708,"open":1472,"high":1472,"low":1501,"close":1501,"change":353,"percent_change":302,"volume":718,"transactions":9,"vwap":1501},"2025-09-23",{"date":1710,"open":1711,"high":1705,"low":1712,"close":1713,"change":216,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-22",23.106,23.08,23.125,-0.04,15800,{"date":1717,"open":1705,"high":1718,"low":1719,"close":1720,"change":352,"percent_change":353,"volume":1721,"transactions":9,"vwap":1720},"2025-09-19",23.18,23.134,23.135,24600,{"date":1723,"open":1724,"high":1724,"low":1634,"close":1634,"change":398,"percent_change":398,"volume":1606,"transactions":9,"vwap":1634},"2025-09-18",23.142,{"date":1726,"open":1634,"high":1634,"low":1634,"close":1634,"change":381,"percent_change":382,"volume":718,"transactions":9,"vwap":1634},"2025-09-17",{"date":1728,"open":1634,"high":1634,"low":1729,"close":1729,"change":398,"percent_change":398,"volume":687,"transactions":9,"vwap":1729},"2025-09-16",23.115,{"date":1731,"open":1729,"high":1729,"low":1729,"close":1729,"change":1732,"percent_change":726,"volume":718,"transactions":9,"vwap":1729},"2025-09-15",0.007,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1538,"percent_change":489,"volume":680,"transactions":9,"vwap":1736},"2025-09-12",23.131,23.108,{"date":1738,"open":1691,"high":1691,"low":1739,"close":1706,"change":426,"percent_change":440,"volume":713,"transactions":9,"vwap":1706},"2025-09-11",23.076,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1109,"volume":718,"transactions":9,"vwap":1743},"2025-09-10",23.059999,23.035,0.054,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":409,"percent_change":968,"volume":398,"transactions":9,"vwap":1747},"2025-09-09",22.981,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":859,"percent_change":1681,"volume":398,"transactions":9,"vwap":1750},"2025-09-08",22.931,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":398,"transactions":9,"vwap":1753},"2025-09-05",22.806,0.189,0.84,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":746,"percent_change":1012,"volume":398,"transactions":9,"vwap":1758},"2025-09-04",22.617,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":67,"volume":171,"transactions":9,"vwap":1762},"2025-09-03",22.67,22.672,22.62,0.075,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":61,"volume":718,"transactions":9,"vwap":1767},"2025-09-02",22.597,-0.012,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1577,"percent_change":931,"volume":398,"transactions":9,"vwap":1771},"2025-08-29",22.609,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":490,"volume":1778,"transactions":9,"vwap":1776},"2025-08-28",22.68,22.65,22.655,0.068,3400,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1511,"volume":718,"transactions":9,"vwap":1781},"2025-08-27",22.587,-0.082,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":798,"volume":398,"transactions":9,"vwap":1785},"2025-08-26",22.669,-0.033,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":608,"volume":718,"transactions":9,"vwap":1790},"2025-08-25",22.75,22.702,-0.059,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":718,"transactions":9,"vwap":1795},"2025-08-22",22.745,22.761,0.283,1.26,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":167,"percent_change":1801,"volume":398,"transactions":9,"vwap":1800},"2025-08-21",22.478,-0.13,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":1289,"volume":398,"transactions":9,"vwap":1804},"2025-08-20",22.508,-0.017,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":434,"percent_change":226,"volume":769,"transactions":9,"vwap":1809},"2025-08-19",22.54,22.525,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1598,"volume":398,"transactions":9,"vwap":1812},"2025-08-18",22.635,0.109,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":367,"volume":398,"transactions":9,"vwap":1816},"2025-08-15",22.526,0.016,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1517,"volume":398,"transactions":9,"vwap":1820},"2025-08-14",22.51,-0.165,{"date":1823,"open":1761,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":713,"transactions":9,"vwap":1826},"2025-08-13",22.685,22.63,22.675,0.145,0.64,{"date":1830,"open":1831,"high":1808,"low":1831,"close":1832,"change":1630,"percent_change":1379,"volume":923,"transactions":9,"vwap":1832},"2025-08-12",22.47,22.53,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":798,"volume":398,"transactions":9,"vwap":1835},"2025-08-11",22.324,-0.034,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":215,"percent_change":216,"volume":718,"transactions":9,"vwap":1839},"2025-08-08",22.358,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1468,"volume":398,"transactions":9,"vwap":1842},"2025-08-07",22.36,0.126,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":455,"volume":398,"transactions":9,"vwap":1846},"2025-08-06",22.234,0.071,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1346,"percent_change":1851,"volume":398,"transactions":9,"vwap":1850},"2025-08-05",22.163,0.29,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":398,"transactions":9,"vwap":1854},"2025-08-04",22.099001,0.181,0.83,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":398,"transactions":9,"vwap":1859},"2025-08-01",21.918,-0.12,-0.54,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1005,"percent_change":1511,"volume":398,"transactions":9,"vwap":1864},"2025-07-31",22.038,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":398,"transactions":9,"vwap":1867},"2025-07-30",22.117,-0.122,-0.55,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":382,"volume":718,"transactions":9,"vwap":1873},"2025-07-29",22.23,22.239,0.014,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1556,"volume":398,"transactions":9,"vwap":1877},"2025-07-28",22.225,-0.103,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":819,"volume":847,"transactions":9,"vwap":1882},"2025-07-25",22.25,22.328,-0.022,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1702,"volume":680,"transactions":9,"vwap":1886},"2025-07-24",22.35,-0.07,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":879,"percent_change":826,"volume":398,"transactions":9,"vwap":1890},"2025-07-23",22.42,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1316,"percent_change":323,"volume":805,"transactions":9,"vwap":1895},"2025-07-22",22.16,22.28,22.265,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1066,"percent_change":542,"volume":1445,"transactions":9,"vwap":1901},"2025-07-21",22.3,22.33,22.26,22.262,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":391,"percent_change":1905,"volume":398,"transactions":9,"vwap":1904},"2025-07-18",22.165,-0.09,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":454,"percent_change":1909,"volume":398,"transactions":9,"vwap":1908},"2025-07-17",22.185,0.38,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1913,"percent_change":835,"volume":398,"transactions":9,"vwap":1912},"2025-07-16",22.1,0.062,{"date":1915,"open":1916,"high":1917,"low":1864,"close":1864,"change":1918,"percent_change":1919,"volume":1082,"transactions":9,"vwap":1864},"2025-07-15",22.042999,22.07,0.116,0.53,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1311,"percent_change":1097,"volume":1606,"transactions":9,"vwap":1924},"2025-07-14",21.92,21.95,21.922,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":804,"volume":705,"transactions":9,"vwap":1928},"2025-07-11",21.913,21.885,-0.035,{"date":1931,"open":1922,"high":1922,"low":1922,"close":1922,"change":1296,"percent_change":317,"volume":398,"transactions":9,"vwap":1922},"2025-07-10",{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":895,"percent_change":167,"volume":398,"transactions":9,"vwap":1934},"2025-07-09",21.878,{"date":1936,"open":1928,"high":1928,"low":1928,"close":1928,"change":1764,"percent_change":1201,"volume":398,"transactions":9,"vwap":1928},"2025-07-08",{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":680,"transactions":9,"vwap":1939},"2025-07-07",21.81,-0.192,-0.87,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":111,"volume":1946,"transactions":9,"vwap":1944},"2025-07-03",22.0020008,0.067,133,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1476,"percent_change":440,"volume":718,"transactions":9,"vwap":1950},"2025-07-02",21.84,21.935,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1954,"change":1444,"percent_change":1097,"volume":718,"transactions":9,"vwap":1954},"2025-07-01",21.82,21.882,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":409,"percent_change":1109,"volume":368,"transactions":9,"vwap":1958},"2025-06-30",21.808,21.844,21.79,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":864,"volume":398,"transactions":9,"vwap":1962},"2025-06-27",21.794,-0.047,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1967,"percent_change":542,"volume":718,"transactions":9,"vwap":1966},"2025-06-26",21.841,0.096,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":323,"percent_change":409,"volume":398,"transactions":9,"vwap":1970},"2025-06-25",21.745,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":687,"transactions":9,"vwap":1974},"2025-06-24",21.685,21.735,0.412,1.93,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":993,"volume":705,"transactions":9,"vwap":1980},"2025-06-23",21.23,21.323,0.115,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":106,"volume":1599,"transactions":9,"vwap":1987},"2025-06-20",21.19,21.224,21.18,21.208,-0.083,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1534,"percent_change":1714,"volume":680,"transactions":9,"vwap":1991},"2025-06-18",21.291,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1196,"percent_change":1995,"volume":398,"transactions":9,"vwap":1994},"2025-06-17",21.299,-0.98,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":680,"transactions":9,"vwap":1999},"2025-06-16",21.521,21.51,0.208,0.98,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":398,"transactions":9,"vwap":2004},"2025-06-13",21.302,-0.274,-1.27,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-06-12",21.55,21.61,21.576,0.023,0.11,3900,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":1201,"volume":398,"transactions":9,"vwap":2017},"2025-06-11",21.553,0.073,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":781,"percent_change":860,"volume":769,"transactions":9,"vwap":2022},"2025-06-10",21.47,21.48,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":1327,"volume":769,"transactions":9,"vwap":2026},"2025-06-09",21.35,21.375,0.119,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":870,"volume":769,"transactions":9,"vwap":2031},"2025-06-06",21.28,21.256,0.057,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":674,"volume":368,"transactions":9,"vwap":2036},"2025-06-05",21.27,21.199,0.074,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2001,"volume":398,"transactions":9,"vwap":2040},"2025-06-04",21.125,0.204,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":1450,"percent_change":1304,"volume":398,"transactions":9,"vwap":2044},"2025-06-03",20.921,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":454,"percent_change":782,"volume":718,"transactions":9,"vwap":2047},"2025-06-02",20.888,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":1030,"volume":718,"transactions":9,"vwap":2050},"2025-05-30",20.803,-0.168,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1847,"percent_change":1201,"volume":1171,"transactions":9,"vwap":2057},"2025-05-29",20.931,20.98,20.92,20.971,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1701,"percent_change":1222,"volume":398,"transactions":9,"vwap":2060},"2025-05-28",20.9,{"date":2062,"open":2057,"high":2057,"low":2057,"close":2057,"change":1714,"percent_change":140,"volume":398,"transactions":9,"vwap":2057},"2025-05-27",{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2037,"percent_change":674,"volume":398,"transactions":9,"vwap":2065},"2025-05-23",21.011,{"date":2067,"open":2055,"high":2055,"low":2068,"close":2068,"change":2069,"percent_change":1081,"volume":2070,"transactions":9,"vwap":2068},"2025-05-22",20.937,-0.086,12000,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":167,"percent_change":1283,"volume":398,"transactions":9,"vwap":2073},"2025-05-21",21.023001,{"date":2075,"open":2076,"high":2076,"low":2076,"close":2076,"change":1440,"percent_change":1860,"volume":398,"transactions":9,"vwap":2076},"2025-05-20",21.052999,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2032,"percent_change":870,"volume":805,"transactions":9,"vwap":2080},"2025-05-19",21.059999,21.077999,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":215,"percent_change":216,"volume":398,"transactions":9,"vwap":2083},"2025-05-16",21.021,{"date":2085,"open":2073,"high":2073,"low":2073,"close":2073,"change":2086,"percent_change":819,"volume":398,"transactions":9,"vwap":2073},"2025-05-15",-0.021,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":993,"volume":171,"transactions":9,"vwap":2091},"2025-05-14",21.056,21.07,21.044001,0.112,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":481,"volume":398,"transactions":9,"vwap":2095},"2025-05-13",20.932,0.031,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":490,"percent_change":2101,"volume":718,"transactions":9,"vwap":2100},"2025-05-12",20.94,20.901,1.46,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2037,"percent_change":2105,"volume":398,"transactions":9,"vwap":2104},"2025-05-09",20.601,0.36,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":1883,"percent_change":434,"volume":398,"transactions":9,"vwap":2108},"2025-05-08",20.527,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":1517,"volume":398,"transactions":9,"vwap":2111},"2025-05-07",20.549,-0.151,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":598,"percent_change":900,"volume":398,"transactions":9,"vwap":2115},"2025-05-06",20.7,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":956,"volume":398,"transactions":9,"vwap":2118},"2025-05-05",20.76,0.087,{"date":2121,"open":2122,"high":2122,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":398,"transactions":9,"vwap":2122},"2025-05-02",20.673,0.388,1.91,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2086,"percent_change":819,"volume":368,"transactions":9,"vwap":2128},"2025-05-01",20.32,20.285,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":845,"percent_change":1373,"volume":1599,"transactions":9,"vwap":2132},"2025-04-30",20.27,20.306,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":968,"volume":718,"transactions":9,"vwap":2135},"2025-04-29",20.255,0.045,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":1522,"percent_change":47,"volume":398,"transactions":9,"vwap":2139},"2025-04-28",20.21,{"date":177,"open":2141,"high":2139,"low":173,"close":2142,"change":1874,"percent_change":367,"volume":670,"transactions":9,"vwap":2142},20.175,20.189]