[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCAP":3,"homepage-market-summary":23,"stock-historical-QCAP":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QCAP","2026-10-06",{"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 Nasdaq-100 Conservative Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":14,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.73,25.74,25.7,0.03,0.12,1472.19441,23.234,23587.704356386454,99.6,617,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":14,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},21.31,19227,7017813.793453,19.29,"2025-04-24",[177,180,188,199,210,220,229,237,244,252,261,269,279,288,297,306,315,322,331,340,349,357,366,375,383,391,398,404,410,418,426,436,445,454,462,470,475,485,494,503,509,516,523,531,537,546,556,566,577,585,595,603,611,619,629,637,646,657,666,675,682,691,698,705,711,717,723,727,733,739,744,749,754,759,763,767,774,781,787,793,801,806,813,819,824,830,835,839,844,850,857,861,865,870,875,881,885,889,892,897,901,907,911,915,919,924,929,936,945,951,956,962,968,974,981,988,995,1002,1007,1011,1015,1018,1021,1025,1028,1032,1036,1039,1042,1048,1052,1057,1064,1071,1074,1077,1081,1085,1090,1094,1100,1105,1109,1114,1118,1121,1124,1131,1136,1140,1145,1152,1157,1162,1164,1168,1172,1176,1179,1182,1184,1188,1192,1198,1202,1206,1209,1216,1220,1227,1232,1236,1238,1244,1248,1252,1256,1259,1263,1268,1272,1277,1281,1288,1292,1295,1297,1300,1302,1306,1310,1316,1321,1326,1328,1332,1337,1341,1344,1350,1353,1359,1363,1368,1371,1374,1378,1381,1385,1387,1391,1396,1400,1404,1407,1411,1419,1426,1429,1434,1439,1445,1451,1454,1456,1461,1464,1470,1474,1479,1483,1487,1491,1495,1498,1502,1504,1507,1509,1513,1516,1520,1523,1526,1529,1533,1537,1541,1546,1550,1554,1557,1562,1567,1569,1573,1577,1579,1582,1586,1590,1592,1594,1597,1600,1603,1608,1610,1612,1615,1620,1625,1629,1633,1638,1642,1649,1653,1657,1663,1667,1670,1676,1682,1689,1692,1694,1697,1701,1704,1708,1714,1716,1719,1721,1724,1728,1734,1737,1741,1744,1749,1754,1759,1763,1770,1772,1777,1780,1784,1787,1789,1794,1798,1801,1806,1809,1813,1819,1824,1827,1830,1834,1838,1844,1849,1855,1860,1864,1870,1876,1881,1885,1890,1893,1895,1900,1904,1907,1912,1920,1926,1932,1940,1946,1949,1953,1959,1965,1968,1972,1974,1980,1987,1993,1999,2006,2011,2019,2024,2031,2037,2043,2051,2056],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},34,25.7345,{"date":181,"open":182,"high":15,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",25.64,0.0918,0.36,11896.6472,85,25.6849,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",25.61,25.615,25.59,25.6082,0.065,0.25,2254.842369,46,25.6042,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",25.52,25.545,25.5,25.5432,0.015,0.06,9477.843133,78,25.5276,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",25.51,25.555,25.5282,0.0325,0.13,2483.6472,37,25.5364,{"date":221,"open":222,"high":203,"low":223,"close":224,"change":225,"percent_change":206,"volume":226,"transactions":227,"vwap":228},"2026-09-29",25.48,25.46,25.4957,0.0157,2909.843133,50,25.4841,{"date":230,"open":223,"high":212,"low":231,"close":222,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",25.43,-0.056,-0.22,11107.6472,72,25.4953,{"date":238,"open":212,"high":202,"low":212,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":218,"vwap":243},"2026-09-25",25.536,0.066,0.26,1217.6472,25.5265,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":178,"vwap":251},"2026-09-24",25.495,25.47,-0.0128,-0.05,3619.7471,25.4799,{"date":253,"open":254,"high":254,"low":223,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",25.505,25.4828,-0.0619,-0.24,13968.6472,108,25.481,{"date":262,"open":263,"high":264,"low":201,"close":264,"change":265,"percent_change":100,"volume":266,"transactions":267,"vwap":268},"2026-09-22",25.54,25.5447,0.0607,14231.6472,79,25.532,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",25.38,25.49,25.484,0.1833,0.72,4009.6472,28,25.4135,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",25.23,25.3007,0.0507,0.2,1153.6472,25,25.2456,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":75,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",25.21,25.2588,25.25,0.56,1760.6472,21,25.2209,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":-6,"volume":303,"transactions":304,"vwap":305},"2026-09-16",25.18,25.075,25.11,-0.0007,2345.6472,22,25.1484,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.06,25.1107,-0.0485,-0.19,580.6472,14,25.0756,{"date":316,"open":301,"high":317,"low":301,"close":318,"change":232,"percent_change":233,"volume":319,"transactions":320,"vwap":321},"2026-09-14",25.17,25.1592,2719.6472,29,25.1473,{"date":323,"open":324,"high":292,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",25.245,25.2152,0.1052,0.42,6155.6472,62,25.2278,{"date":332,"open":333,"high":334,"low":301,"close":301,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",25.14,25.1662,-0.0992,-0.39,4412.6472,39,25.1413,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",25.22,25.2092,-0.0107,-0.04,497.6472,15,25.2147,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",25.2199,-0.0352,-0.14,52.6472,16,25.2492,{"date":358,"open":359,"high":360,"low":281,"close":361,"change":362,"percent_change":206,"volume":363,"transactions":364,"vwap":365},"2026-09-04",25.2501,25.28,25.2551,0.0151,15641.6472,56,25.265,{"date":367,"open":368,"high":369,"low":317,"close":370,"change":371,"percent_change":184,"volume":372,"transactions":373,"vwap":374},"2026-09-03",25.2,25.27,25.24,0.09,16564.6472,92,25.2297,{"date":376,"open":333,"high":377,"low":333,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",25.15,0.045,0.18,3399.6472,32,25.1424,{"date":384,"open":385,"high":385,"low":308,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":338,"vwap":390},"2026-09-01",25.13,25.105,-0.1001,-0.4,8906.6472,25.074,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":17,"volume":395,"transactions":396,"vwap":397},"2026-08-31",25.2051,0.0301,78.6472,9,25.1786,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":353,"volume":402,"transactions":313,"vwap":403},"2026-08-28",25.175,-0.035,75.6472,25.1916,{"date":405,"open":317,"high":290,"low":377,"close":290,"change":406,"percent_change":130,"volume":407,"transactions":408,"vwap":409},"2026-08-27",0.1151,21963.6472,83,25.1896,{"date":411,"open":412,"high":385,"low":412,"close":413,"change":414,"percent_change":145,"volume":415,"transactions":416,"vwap":417},"2026-08-26",25.07,25.0949,0.01,9915.6472,17,25.0863,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":82,"volume":424,"transactions":416,"vwap":425},"2026-08-25",25.04,25.085,25.0849,0.0555,472.3052,25.0667,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":257,"volume":433,"transactions":434,"vwap":435},"2026-08-24",24.995,25.0599,24.98,25.0294,-0.0604,5907.4412,27,25.0468,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",25.0458,25.0898,0.0402,0.16,391.6472,13,25.0584,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":313,"vwap":453},"2026-08-20",25.0406,25.0496,25.03,-0.0399,-0.16,1030.4882,25.0378,{"date":455,"open":456,"high":385,"low":456,"close":457,"change":458,"percent_change":345,"volume":459,"transactions":460,"vwap":461},"2026-08-19",25.05,25.0895,-0.0105,12031.6472,86,25.0917,{"date":463,"open":464,"high":386,"low":464,"close":465,"change":466,"percent_change":388,"volume":467,"transactions":468,"vwap":469},"2026-08-18",25.09,25.1,-0.1,2522.6472,20,25.0981,{"date":471,"open":377,"high":342,"low":377,"close":368,"change":472,"percent_change":414,"volume":473,"transactions":443,"vwap":474},"2026-08-17",0.0037,3170.6472,25.2067,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",25.08,25.2099,25.1963,-0.0019,-0.01,14988.6472,63,25.1886,{"date":486,"open":487,"high":488,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",25.1829,25.1982,0.0775,0.31,5338.6472,12,25.1945,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":441,"volume":500,"transactions":501,"vwap":502},"2026-08-12",25.12,25.16,25.1207,0.0407,20734.6472,89,25.1356,{"date":504,"open":308,"high":465,"low":456,"close":477,"change":505,"percent_change":16,"volume":506,"transactions":507,"vwap":508},"2026-08-11",0.0077,11375.6472,98,25.0848,{"date":510,"open":301,"high":301,"low":456,"close":511,"change":512,"percent_change":-6,"volume":513,"transactions":514,"vwap":515},"2026-08-10",25.0723,-0.0011,845.6472,18,25.0771,{"date":517,"open":449,"high":518,"low":449,"close":518,"change":519,"percent_change":184,"volume":520,"transactions":521,"vwap":522},"2026-08-07",25.0734,0.0895,2807.6472,41,25.0308,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":249,"volume":528,"transactions":529,"vwap":530},"2026-08-06",24.961,24.9839,-0.0127,5855.6472,44,24.9708,{"date":532,"open":286,"high":449,"low":430,"close":533,"change":534,"percent_change":481,"volume":535,"transactions":259,"vwap":536},"2026-08-05",24.9966,-0.0021,11550.6472,24.993,{"date":538,"open":539,"high":449,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",24.95,24.9987,0.1748,0.7,15058.6472,54,24.9991,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",24.71,24.87,24.8239,0.1239,0.5,41732.6472,135,24.8483,{"date":557,"open":558,"high":548,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",24.68,24.65,24.7,0.0907,0.37,18245.6472,61,24.6682,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",24.58,24.63,24.56,24.6093,0.2793,1.15,7280.404408,30,24.5961,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":451,"percent_change":582,"volume":583,"transactions":304,"vwap":584},"2026-07-29",24.36,24.475,24.33,-0.65,15369.6472,24.4009,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",24.38,24.51,24.49,-0.0745,-0.3,24166.6771,67,24.403,{"date":596,"open":597,"high":597,"low":589,"close":598,"change":599,"percent_change":17,"volume":600,"transactions":601,"vwap":602},"2026-07-27",24.59,24.5645,0.0295,13710.6472,26,24.5322,{"date":604,"open":597,"high":559,"low":605,"close":606,"change":607,"percent_change":591,"volume":608,"transactions":609,"vwap":610},"2026-07-24",24.52,24.535,-0.0735,17301.6472,97,24.599,{"date":612,"open":613,"high":569,"low":568,"close":614,"change":615,"percent_change":582,"volume":616,"transactions":617,"vwap":618},"2026-07-23",24.6,24.6085,-0.1613,14211.6472,31,24.5963,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",24.76,24.79,24.7698,-0.0302,-0.12,5335.6472,23,24.7704,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":295,"vwap":636},"2026-07-21",24.69,24.8,0.1295,0.52,4722.6472,24.7574,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":145,"volume":644,"transactions":434,"vwap":645},"2026-07-20",24.72,24.74,24.67,24.6705,0.0103,2498.6472,24.7125,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-17",24.55,24.7005,24.54,24.6602,-0.0698,-0.28,31684.6472,57,24.5641,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":178,"vwap":665},"2026-07-16",24.815,24.83,24.73,-0.145,-0.58,5863.6472,24.7915,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":617,"vwap":674},"2026-07-15",24.89,24.84,24.875,0.0002,0,5323.6472,24.8607,{"date":676,"open":640,"high":668,"low":640,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":304,"vwap":681},"2026-07-14",24.8748,0.0698,0.28,3375.6472,24.7999,{"date":683,"open":684,"high":684,"low":632,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",24.86,24.805,-0.105,-0.42,14363.6472,45,24.8214,{"date":692,"open":693,"high":694,"low":668,"close":695,"change":696,"percent_change":75,"volume":697,"transactions":9,"vwap":695},"2026-07-10",24.9,24.93,24.91,0.036,1300,{"date":699,"open":700,"high":668,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-09",24.85,24.874,0.134,0.54,1700,{"date":706,"open":707,"high":621,"low":707,"close":640,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":640},"2026-07-08",24.66,0.013,0.05,4900,{"date":712,"open":560,"high":621,"low":631,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-07",24.727,-0.125,-0.5,3400,{"date":718,"open":549,"high":668,"low":719,"close":720,"change":721,"percent_change":562,"volume":722,"transactions":9,"vwap":720},"2026-07-06",24.841,24.852,0.092,40900,{"date":724,"open":622,"high":622,"low":560,"close":621,"change":725,"percent_change":653,"volume":726,"transactions":9,"vwap":621},"2026-07-02",-0.069,11000,{"date":728,"open":684,"high":549,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-01",24.829,-0.079,-0.32,500,{"date":734,"open":668,"high":735,"low":668,"close":736,"change":737,"percent_change":562,"volume":738,"transactions":9,"vwap":736},"2026-06-30",24.92,24.908,0.093,34400,{"date":740,"open":741,"high":659,"low":741,"close":659,"change":742,"percent_change":152,"volume":743,"transactions":9,"vwap":659},"2026-06-29",24.765,0.135,3000,{"date":745,"open":560,"high":548,"low":559,"close":558,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":558},"2026-06-26",-0.02,-0.08,8800,{"date":750,"open":558,"high":661,"low":558,"close":560,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":560},"2026-06-25",0.08,0.32,5600,{"date":755,"open":639,"high":639,"low":756,"close":757,"change":345,"percent_change":451,"volume":758,"transactions":9,"vwap":757},"2026-06-24",24.595,24.62,8300,{"date":760,"open":559,"high":661,"low":569,"close":707,"change":257,"percent_change":761,"volume":762,"transactions":9,"vwap":707},"2026-06-23",-0.96,18200,{"date":764,"open":694,"high":694,"low":700,"close":693,"change":765,"percent_change":414,"volume":766,"transactions":9,"vwap":693},"2026-06-22",0.002,6400,{"date":768,"open":769,"high":735,"low":549,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-18",24.88,24.898,0.167,0.68,4000,{"date":775,"open":776,"high":769,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",24.845,24.731,-0.113,-0.45,13200,{"date":782,"open":783,"high":735,"low":784,"close":784,"change":785,"percent_change":786,"volume":169,"transactions":9,"vwap":784},"2026-06-16",24.914,24.844,-0.111,-0.44,{"date":788,"open":549,"high":430,"low":549,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",24.955,0.199,0.8,7600,{"date":794,"open":621,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-12",24.78,24.748,24.756,0.046,0.19,1100,{"date":802,"open":803,"high":640,"low":804,"close":548,"change":241,"percent_change":135,"volume":805,"transactions":9,"vwap":548},"2026-06-11",24.53,24.515,67600,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-10",24.64,24.45,-0.172,-0.7,46800,{"date":814,"open":815,"high":815,"low":588,"close":816,"change":817,"percent_change":687,"volume":818,"transactions":9,"vwap":816},"2026-06-09",24.82,24.622,-0.103,35600,{"date":820,"open":640,"high":795,"low":639,"close":821,"change":822,"percent_change":38,"volume":823,"transactions":9,"vwap":821},"2026-06-08",24.725,0.119,17000,{"date":825,"open":660,"high":660,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-05",24.606,-0.35,-1.4,8900,{"date":831,"open":735,"high":832,"low":735,"close":833,"change":834,"percent_change":672,"volume":710,"transactions":9,"vwap":833},"2026-06-04",24.97,24.956,0.001,{"date":836,"open":430,"high":430,"low":837,"close":789,"change":746,"percent_change":747,"volume":838,"transactions":9,"vwap":789},"2026-06-03",24.934,34500,{"date":840,"open":832,"high":841,"low":539,"close":842,"change":205,"percent_change":206,"volume":843,"transactions":9,"vwap":842},"2026-06-02",24.99,24.975,9500,{"date":845,"open":497,"high":497,"low":846,"close":847,"change":848,"percent_change":746,"volume":849,"transactions":9,"vwap":847},"2026-06-01",24.945,24.96,-0.005,16200,{"date":851,"open":852,"high":832,"low":853,"close":852,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":852},"2026-05-29",24.965,24.94,0.025,0.1,3200,{"date":858,"open":668,"high":847,"low":668,"close":853,"change":859,"percent_change":679,"volume":860,"transactions":9,"vwap":853},"2026-05-28",0.07,4200,{"date":862,"open":668,"high":693,"low":815,"close":549,"change":863,"percent_change":249,"volume":864,"transactions":9,"vwap":549},"2026-05-27",-0.013,26800,{"date":866,"open":867,"high":867,"low":684,"close":868,"change":869,"percent_change":74,"volume":766,"transactions":9,"vwap":868},"2026-05-26",24.905,24.883,0.084,{"date":871,"open":660,"high":669,"low":872,"close":872,"change":873,"percent_change":441,"volume":874,"transactions":9,"vwap":872},"2026-05-22",24.799,0.039,14800,{"date":876,"open":631,"high":877,"low":631,"close":621,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":621},"2026-05-21",24.77,0.005,0.02,5700,{"date":882,"open":640,"high":883,"low":640,"close":883,"change":371,"percent_change":184,"volume":884,"transactions":9,"vwap":883},"2026-05-20",24.755,400,{"date":886,"open":569,"high":877,"low":569,"close":887,"change":746,"percent_change":747,"volume":888,"transactions":9,"vwap":887},"2026-05-19",24.665,133000,{"date":890,"open":641,"high":891,"low":808,"close":891,"change":672,"percent_change":672,"volume":169,"transactions":9,"vwap":891},"2026-05-18",24.685,{"date":893,"open":894,"high":548,"low":707,"close":891,"change":895,"percent_change":896,"volume":792,"transactions":9,"vwap":891},"2026-05-15",24.661,-0.085,-0.34,{"date":898,"open":899,"high":899,"low":821,"close":877,"change":900,"percent_change":82,"volume":780,"transactions":9,"vwap":877},"2026-05-14",24.81,0.055,{"date":902,"open":548,"high":640,"low":903,"close":904,"change":905,"percent_change":82,"volume":906,"transactions":9,"vwap":904},"2026-05-13",24.695,24.715,0.054,19100,{"date":908,"open":558,"high":631,"low":568,"close":894,"change":909,"percent_change":257,"volume":910,"transactions":9,"vwap":894},"2026-05-12",-0.059,10400,{"date":912,"open":569,"high":913,"low":569,"close":639,"change":414,"percent_change":145,"volume":914,"transactions":9,"vwap":639},"2026-05-11",24.75,48100,{"date":916,"open":917,"high":661,"low":917,"close":548,"change":371,"percent_change":562,"volume":918,"transactions":9,"vwap":548},"2026-05-08",24.645,13600,{"date":920,"open":757,"high":707,"low":921,"close":757,"change":922,"percent_change":859,"volume":923,"transactions":9,"vwap":757},"2026-05-07",24.57,0.018,21900,{"date":925,"open":650,"high":926,"low":650,"close":926,"change":927,"percent_change":130,"volume":928,"transactions":9,"vwap":926},"2026-05-06",24.602,0.112,32100,{"date":930,"open":931,"high":589,"low":932,"close":589,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":589},"2026-05-05",24.47,24.44,0.105,0.43,15300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-04",24.4,24.42,24.35,24.385,-0.015,-0.06,17600,{"date":946,"open":947,"high":948,"low":940,"close":938,"change":859,"percent_change":949,"volume":950,"transactions":9,"vwap":938},"2026-05-01",24.39,24.43,0.29,39000,{"date":952,"open":953,"high":954,"low":953,"close":581,"change":371,"percent_change":562,"volume":955,"transactions":9,"vwap":581},"2026-04-30",24.15,24.37,59100,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":16,"percent_change":17,"volume":961,"transactions":9,"vwap":960},"2026-04-29",24.18,24.25,24.24,46600,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":249,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-04-28",24.13,24.21,-0.21,91100,{"date":969,"open":970,"high":971,"low":965,"close":972,"change":345,"percent_change":451,"volume":973,"transactions":9,"vwap":972},"2026-04-27",24.27,24.28,24.26,88900,{"date":975,"open":965,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-04-24",24.3,24.195,0.208,0.86,125800,{"date":982,"open":964,"high":977,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-23",24.049999,24.091999,-0.088,-0.36,48200,{"date":989,"open":990,"high":991,"low":992,"close":958,"change":993,"percent_change":152,"volume":994,"transactions":9,"vwap":958},"2026-04-22",24.11,24.19,24.059999,0.132,172100,{"date":996,"open":983,"high":964,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-21",24.01,24.048,-0.022,-0.09,2981000,{"date":1003,"open":983,"high":1004,"low":997,"close":1005,"change":345,"percent_change":105,"volume":1006,"transactions":9,"vwap":1005},"2026-04-20",24.09,24.07,102400,{"date":1008,"open":1009,"high":990,"low":1009,"close":990,"change":414,"percent_change":145,"volume":1010,"transactions":9,"vwap":990},"2026-04-17",24,106500,{"date":1012,"open":1005,"high":1013,"low":992,"close":1013,"change":854,"percent_change":855,"volume":1014,"transactions":9,"vwap":1013},"2026-04-16",24.1,29700,{"date":1016,"open":1017,"high":1013,"low":1005,"close":1017,"change":672,"percent_change":672,"volume":843,"transactions":9,"vwap":1017},"2026-04-15",24.075001,{"date":1019,"open":1004,"high":1013,"low":1005,"close":1017,"change":878,"percent_change":879,"volume":1020,"transactions":9,"vwap":1017},"2026-04-14",8000,{"date":1022,"open":1023,"high":1004,"low":1024,"close":1005,"change":848,"percent_change":746,"volume":935,"transactions":9,"vwap":1005},"2026-04-13",24.045,24.040001,{"date":1026,"open":1017,"high":1004,"low":1017,"close":1017,"change":414,"percent_change":145,"volume":1027,"transactions":9,"vwap":1017},"2026-04-10",2400,{"date":1029,"open":964,"high":964,"low":1030,"close":1030,"change":672,"percent_change":672,"volume":1031,"transactions":9,"vwap":1030},"2026-04-09",24.065001,3500,{"date":1033,"open":1034,"high":1030,"low":1034,"close":1030,"change":16,"percent_change":17,"volume":1035,"transactions":9,"vwap":1030},"2026-04-08",24.051001,300,{"date":1037,"open":1009,"high":992,"low":1009,"close":1038,"change":848,"percent_change":746,"volume":884,"transactions":9,"vwap":1038},"2026-04-07",24.035,{"date":1040,"open":983,"high":983,"low":1024,"close":1024,"change":414,"percent_change":145,"volume":1041,"transactions":9,"vwap":1024},"2026-04-06",600,{"date":1043,"open":1024,"high":1024,"low":1044,"close":1045,"change":145,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-02",23.99,24.030001,0.17,900,{"date":1049,"open":997,"high":997,"low":1050,"close":1044,"change":848,"percent_change":746,"volume":1051,"transactions":9,"vwap":1044},"2026-04-01",23.983,1200,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":869,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-31",23.995,0.35,100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":206,"volume":753,"transactions":9,"vwap":1062},"2026-03-30",23.91,23.92,23.89,23.911,0.014,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":353,"volume":1070,"transactions":9,"vwap":1068},"2026-03-27",23.93,23.88,23.897,-0.033,2600,{"date":1072,"open":1060,"high":1073,"low":1060,"close":1066,"change":345,"percent_change":105,"volume":732,"transactions":9,"vwap":1066},"2026-03-26",23.94,{"date":1075,"open":1073,"high":1076,"low":1059,"close":1076,"change":879,"percent_change":751,"volume":800,"transactions":9,"vwap":1076},"2026-03-25",23.97,{"date":1078,"open":1066,"high":1076,"low":1066,"close":1079,"change":672,"percent_change":672,"volume":1080,"transactions":9,"vwap":1079},"2026-03-24",23.95,3100,{"date":1082,"open":1076,"high":1076,"low":1083,"close":1079,"change":905,"percent_change":1084,"volume":773,"transactions":9,"vwap":1079},"2026-03-23",23.941,0.23,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1056,"transactions":9,"vwap":1087},"2026-03-20",23.896,-0.054,-0.23,{"date":1091,"open":1066,"high":1092,"low":1066,"close":1079,"change":878,"percent_change":879,"volume":1093,"transactions":9,"vwap":1079},"2026-03-19",23.96,263800,{"date":1095,"open":1092,"high":1092,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-18",23.945,-0.017,-0.07,800,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":859,"volume":1056,"transactions":9,"vwap":1103},"2026-03-17",23.98,23.962,0.017,{"date":1106,"open":1107,"high":1076,"low":1107,"close":1096,"change":709,"percent_change":1108,"volume":1080,"transactions":9,"vwap":1096},"2026-03-16",23.912,0.21,{"date":1110,"open":1061,"high":1111,"low":1067,"close":1112,"change":672,"percent_change":672,"volume":1113,"transactions":9,"vwap":1112},"2026-03-13",23.9,23.895,2500,{"date":1115,"open":1061,"high":1112,"low":1067,"close":1112,"change":1116,"percent_change":466,"volume":1117,"transactions":9,"vwap":1112},"2026-03-12",-0.025,4300,{"date":1119,"open":1120,"high":1120,"low":1060,"close":1060,"change":414,"percent_change":145,"volume":732,"transactions":9,"vwap":1060},"2026-03-11",23.923,{"date":1122,"open":1059,"high":1060,"low":1059,"close":1059,"change":1123,"percent_change":481,"volume":169,"transactions":9,"vwap":1059},"2026-03-10",-0.003,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-09",23.76,23.913,0.064,0.27,12800,{"date":1132,"open":1111,"high":1111,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":884,"transactions":9,"vwap":1133},"2026-03-06",23.849,-0.036,-0.15,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":746,"percent_change":747,"volume":1113,"transactions":9,"vwap":1139},"2026-03-05",23.86,23.885,{"date":1141,"open":1067,"high":1142,"low":1067,"close":1142,"change":1143,"percent_change":1144,"volume":1035,"transactions":9,"vwap":1142},"2026-03-04",23.905,0.035,0.15,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":466,"volume":1151,"transactions":9,"vwap":1148},"2026-03-03",23.79,23.87,23.78,-0.023,4600,{"date":1153,"open":1154,"high":1059,"low":1154,"close":1155,"change":1156,"percent_change":16,"volume":1099,"transactions":9,"vwap":1155},"2026-03-02",23.83,23.893,0.007,{"date":1158,"open":1159,"high":1159,"low":1138,"close":1160,"change":1161,"percent_change":746,"volume":800,"transactions":9,"vwap":1160},"2026-02-27",23.892,23.886,-0.004,{"date":1163,"open":1139,"high":1061,"low":1139,"close":1061,"change":481,"percent_change":345,"volume":1041,"transactions":9,"vwap":1061},"2026-02-26",{"date":1165,"open":1166,"high":1111,"low":1166,"close":1111,"change":854,"percent_change":855,"volume":1167,"transactions":9,"vwap":1111},"2026-02-25",23.85,4800,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":75,"volume":1056,"transactions":9,"vwap":1170},"2026-02-24",23.875,0.034,{"date":1173,"open":1154,"high":1174,"low":1154,"close":1174,"change":1175,"percent_change":466,"volume":169,"transactions":9,"vwap":1174},"2026-02-23",23.841,-0.024,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":854,"percent_change":855,"volume":1056,"transactions":9,"vwap":1178},"2026-02-20",23.865,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":481,"percent_change":345,"volume":884,"transactions":9,"vwap":1181},"2026-02-19",23.84,{"date":1183,"open":1154,"high":1166,"low":1154,"close":1166,"change":879,"percent_change":751,"volume":1027,"transactions":9,"vwap":1166},"2026-02-18",{"date":1185,"open":1186,"high":1154,"low":1186,"close":1154,"change":1187,"percent_change":751,"volume":1051,"transactions":9,"vwap":1154},"2026-02-17",23.81,0.019,{"date":1189,"open":1190,"high":1154,"low":1190,"close":1191,"change":205,"percent_change":206,"volume":704,"transactions":9,"vwap":1191},"2026-02-13",23.795,23.811,{"date":1193,"open":1194,"high":1154,"low":1195,"close":1195,"change":1196,"percent_change":966,"volume":1197,"transactions":9,"vwap":1195},"2026-02-12",23.82,23.796,-0.051,3900,{"date":1199,"open":1166,"high":1166,"low":1154,"close":1200,"change":1201,"percent_change":709,"volume":704,"transactions":9,"vwap":1200},"2026-02-11",23.847,0.011,{"date":1203,"open":1149,"high":1204,"low":1149,"close":1204,"change":1161,"percent_change":746,"volume":1205,"transactions":9,"vwap":1204},"2026-02-10",23.836,1800,{"date":1207,"open":1138,"high":1138,"low":1181,"close":1181,"change":1208,"percent_change":371,"volume":884,"transactions":9,"vwap":1181},"2026-02-09",0.021,{"date":1210,"open":1147,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-02-06",23.819,23.751,0.089,0.38,5300,{"date":1217,"open":1218,"high":1126,"low":1218,"close":1218,"change":1219,"percent_change":257,"volume":1051,"transactions":9,"vwap":1218},"2026-02-05",23.73,-0.057,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":800,"transactions":9,"vwap":1224},"2026-02-04",23.8,23.77,23.787,-0.027,-0.11,{"date":1228,"open":1154,"high":1154,"low":1222,"close":1229,"change":1230,"percent_change":1226,"volume":1231,"transactions":9,"vwap":1229},"2026-02-03",23.814,-0.026,1900,{"date":1233,"open":1234,"high":1181,"low":1234,"close":1181,"change":1208,"percent_change":371,"volume":1235,"transactions":9,"vwap":1181},"2026-02-02",23.74,700,{"date":1237,"open":1194,"high":1194,"low":1211,"close":1211,"change":848,"percent_change":746,"volume":1047,"transactions":9,"vwap":1211},"2026-01-30",{"date":1239,"open":1186,"high":1240,"low":1186,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-01-29",23.824,-0.006,-0.03,2100,{"date":1245,"open":1181,"high":1181,"low":1154,"close":1154,"change":1246,"percent_change":1242,"volume":1247,"transactions":9,"vwap":1154},"2026-01-28",-0.007,2700,{"date":1249,"open":1194,"high":1174,"low":1222,"close":1250,"change":1251,"percent_change":371,"volume":697,"transactions":9,"vwap":1250},"2026-01-27",23.837,0.022,{"date":1253,"open":1223,"high":1166,"low":1223,"close":1254,"change":1255,"percent_change":879,"volume":1231,"transactions":9,"vwap":1254},"2026-01-26",23.815,0.004,{"date":1257,"open":1258,"high":1258,"low":1186,"close":1191,"change":1208,"percent_change":371,"volume":1235,"transactions":9,"vwap":1191},"2026-01-23",23.825,{"date":1260,"open":1147,"high":1194,"low":1149,"close":1147,"change":1261,"percent_change":414,"volume":1262,"transactions":9,"vwap":1147},"2026-01-22",0.003,5500,{"date":1264,"open":1265,"high":1224,"low":1234,"close":1224,"change":1266,"percent_change":82,"volume":1267,"transactions":9,"vwap":1224},"2026-01-21",23.75,0.052,3700,{"date":1269,"open":1218,"high":1234,"low":1270,"close":1271,"change":401,"percent_change":1135,"volume":1027,"transactions":9,"vwap":1271},"2026-01-20",23.7,23.735,{"date":1273,"open":1274,"high":1275,"low":1265,"close":1223,"change":672,"percent_change":672,"volume":1276,"transactions":9,"vwap":1223},"2026-01-16",23.768,23.775,10600,{"date":1278,"open":1223,"high":1194,"low":1126,"close":1223,"change":854,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1223},"2026-01-15",0.11,21700,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":625,"volume":1287,"transactions":9,"vwap":1285},"2026-01-14",23.71,23.755,23.745,-0.028,5900,{"date":1289,"open":1290,"high":1222,"low":1234,"close":1291,"change":1246,"percent_change":1242,"volume":758,"transactions":9,"vwap":1291},"2026-01-13",23.765,23.773,{"date":1293,"open":1275,"high":1222,"low":1265,"close":1149,"change":205,"percent_change":206,"volume":1294,"transactions":9,"vwap":1149},"2026-01-12",8100,{"date":1296,"open":1284,"high":1290,"low":1271,"close":1290,"change":205,"percent_change":206,"volume":1247,"transactions":9,"vwap":1290},"2026-01-09",{"date":1298,"open":1234,"high":1265,"low":1218,"close":1265,"change":672,"percent_change":672,"volume":1299,"transactions":9,"vwap":1265},"2026-01-08",5800,{"date":1301,"open":1149,"high":1147,"low":1265,"close":1265,"change":848,"percent_change":746,"volume":1247,"transactions":9,"vwap":1265},"2026-01-07",{"date":1303,"open":1304,"high":1284,"low":1304,"close":1284,"change":879,"percent_change":751,"volume":1305,"transactions":9,"vwap":1284},"2026-01-06",23.725,1400,{"date":1307,"open":1234,"high":1234,"low":1308,"close":1271,"change":16,"percent_change":216,"volume":1309,"transactions":9,"vwap":1271},"2026-01-05",23.723,1600,{"date":1311,"open":1270,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":345,"volume":1315,"transactions":9,"vwap":1312},"2026-01-02",23.705,23.68,-0.009,16900,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1241,"percent_change":1242,"volume":1320,"transactions":9,"vwap":1319},"2025-12-31",23.69,23.714,200,{"date":1322,"open":1323,"high":1324,"low":1270,"close":1325,"change":672,"percent_change":672,"volume":1080,"transactions":9,"vwap":1325},"2025-12-30",23.711,23.727,23.72,{"date":1327,"open":1325,"high":1325,"low":1325,"close":1325,"change":879,"percent_change":751,"volume":1320,"transactions":9,"vwap":1325},"2025-12-29",{"date":1329,"open":1330,"high":1331,"low":1330,"close":1270,"change":878,"percent_change":879,"volume":1235,"transactions":9,"vwap":1270},"2025-12-26",23.67,23.701,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":145,"volume":1336,"transactions":9,"vwap":1334},"2025-12-24",23.695,0.009,26469,{"date":1338,"open":1270,"high":1270,"low":1313,"close":1339,"change":414,"percent_change":145,"volume":1340,"transactions":9,"vwap":1339},"2025-12-23",23.686,26500,{"date":1342,"open":1265,"high":1265,"low":1343,"close":1343,"change":1251,"percent_change":371,"volume":1287,"transactions":9,"vwap":1343},"2025-12-22",23.676,{"date":1345,"open":1346,"high":1330,"low":1347,"close":1348,"change":1349,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1348},"2025-12-19",23.647,23.645,23.654,0.041,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":1143,"percent_change":1144,"volume":1056,"transactions":9,"vwap":1352},"2025-12-18",23.613,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1035,"transactions":9,"vwap":1356},"2025-12-17",23.57,23.578,-0.047,-0.2,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":854,"percent_change":1279,"volume":1047,"transactions":9,"vwap":1362},"2025-12-16",23.562,23.625,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":16,"percent_change":216,"volume":1231,"transactions":9,"vwap":1367},"2025-12-15",23.58,23.63,23.6,{"date":1369,"open":1367,"high":1367,"low":1355,"close":1355,"change":1242,"percent_change":1370,"volume":1070,"transactions":9,"vwap":1355},"2025-12-12",-0.13,{"date":1372,"open":1367,"high":1367,"low":1367,"close":1367,"change":1373,"percent_change":747,"volume":1320,"transactions":9,"vwap":1367},"2025-12-11",-0.019,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1377,"change":1171,"percent_change":75,"volume":697,"transactions":9,"vwap":1377},"2025-12-10",23.56,23.619,{"date":1379,"open":1355,"high":1380,"low":1355,"close":1380,"change":854,"percent_change":1279,"volume":1056,"transactions":9,"vwap":1380},"2025-12-09",23.585,{"date":1382,"open":1355,"high":1383,"low":1376,"close":1376,"change":1116,"percent_change":1226,"volume":1384,"transactions":9,"vwap":1376},"2025-12-08",23.61,10700,{"date":1386,"open":1380,"high":1380,"low":1355,"close":1380,"change":205,"percent_change":206,"volume":884,"transactions":9,"vwap":1380},"2025-12-05",{"date":1388,"open":1389,"high":1355,"low":1390,"close":1355,"change":414,"percent_change":145,"volume":1051,"transactions":9,"vwap":1355},"2025-12-04",23.559,23.539,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1376,"change":414,"percent_change":145,"volume":1395,"transactions":9,"vwap":1376},"2025-12-03",23.54,23.59,2300,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":879,"percent_change":751,"volume":1247,"transactions":9,"vwap":1399},"2025-12-02",23.53,23.55,{"date":1401,"open":1402,"high":1398,"low":1403,"close":1398,"change":414,"percent_change":145,"volume":884,"transactions":9,"vwap":1398},"2025-12-01",23.51,23.5,{"date":1405,"open":1403,"high":1406,"low":1403,"close":1406,"change":16,"percent_change":216,"volume":1056,"transactions":9,"vwap":1406},"2025-11-28",23.52,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":709,"percent_change":1108,"volume":1235,"transactions":9,"vwap":1410},"2025-11-26",23.46,23.49,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":709,"volume":1418,"transactions":9,"vwap":1416},"2025-11-25",23.398,23.45,23.39,23.44,0.012,10500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1424,"percent_change":130,"volume":1425,"transactions":9,"vwap":1422},"2025-11-24",23.37,23.428,23.35,0.107,11500,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":905,"percent_change":1084,"volume":1056,"transactions":9,"vwap":1428},"2025-11-21",23.321,{"date":1430,"open":1421,"high":1421,"low":1431,"close":1431,"change":1432,"percent_change":986,"volume":1433,"transactions":9,"vwap":1431},"2025-11-20",23.267,-0.084,7100,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1279,"volume":884,"transactions":9,"vwap":1437},"2025-11-19",23.345,23.351,0.026,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1035,"transactions":9,"vwap":1442},"2025-11-18",23.32,23.325,-0.042,-0.18,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":747,"volume":1450,"transactions":9,"vwap":1448},"2025-11-17",23.387,23.367,-0.018,3600,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":205,"percent_change":206,"volume":1051,"transactions":9,"vwap":1453},"2025-11-14",23.385,{"date":1455,"open":1421,"high":1421,"low":1421,"close":1421,"change":1098,"percent_change":591,"volume":884,"transactions":9,"vwap":1421},"2025-11-13",{"date":1457,"open":1458,"high":1414,"low":1458,"close":1416,"change":1459,"percent_change":-6,"volume":1460,"transactions":9,"vwap":1416},"2025-11-12",23.411,-0.001,5400,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1314,"percent_change":345,"volume":1056,"transactions":9,"vwap":1463},"2025-11-11",23.441,{"date":1465,"open":1466,"high":1414,"low":1467,"close":1414,"change":1468,"percent_change":752,"volume":1469,"transactions":9,"vwap":1414},"2025-11-10",23.43,23.41,0.075,10900,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1255,"percent_change":879,"volume":732,"transactions":9,"vwap":1473},"2025-11-07",23.33,23.375,{"date":1475,"open":1421,"high":1476,"low":1421,"close":1477,"change":1088,"percent_change":1089,"volume":1478,"transactions":9,"vwap":1477},"2025-11-06",23.42,23.371,14100,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":16,"percent_change":216,"volume":884,"transactions":9,"vwap":1482},"2025-11-05",23.36,23.425,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":311,"volume":1056,"transactions":9,"vwap":1485},"2025-11-04",23.395,-0.045,{"date":1488,"open":1489,"high":1416,"low":1489,"close":1416,"change":1490,"percent_change":16,"volume":1035,"transactions":9,"vwap":1416},"2025-11-03",23.439,0.006,{"date":1492,"open":1414,"high":1414,"low":1493,"close":1493,"change":1063,"percent_change":206,"volume":1494,"transactions":9,"vwap":1493},"2025-10-31",23.434,6300,{"date":1496,"open":1476,"high":1414,"low":1476,"close":1476,"change":1373,"percent_change":747,"volume":1497,"transactions":9,"vwap":1476},"2025-10-30",7500,{"date":1499,"open":1409,"high":1500,"low":1489,"close":1489,"change":1501,"percent_change":1000,"volume":1243,"transactions":9,"vwap":1489},"2025-10-29",23.464,-0.021,{"date":1503,"open":1416,"high":1409,"low":1416,"close":1409,"change":414,"percent_change":145,"volume":884,"transactions":9,"vwap":1409},"2025-10-28",{"date":1505,"open":1506,"high":1506,"low":1416,"close":1414,"change":16,"percent_change":216,"volume":1047,"transactions":9,"vwap":1414},"2025-10-27",23.451,{"date":1508,"open":1467,"high":1414,"low":1467,"close":1476,"change":145,"percent_change":1046,"volume":1294,"transactions":9,"vwap":1476},"2025-10-24",{"date":1510,"open":1421,"high":1415,"low":1511,"close":1512,"change":16,"percent_change":216,"volume":1205,"transactions":9,"vwap":1512},"2025-10-23",23.363,23.38,{"date":1514,"open":1421,"high":1421,"low":1515,"close":1423,"change":1242,"percent_change":1370,"volume":1247,"transactions":9,"vwap":1423},"2025-10-22",23.34,{"date":1517,"open":1518,"high":1518,"low":1512,"close":1512,"change":879,"percent_change":371,"volume":1519,"transactions":9,"vwap":1512},"2025-10-21",23.382,2000,{"date":1521,"open":1522,"high":1473,"low":1522,"close":1481,"change":16,"percent_change":216,"volume":1276,"transactions":9,"vwap":1481},"2025-10-20",23.358,{"date":1524,"open":1525,"high":1472,"low":1525,"close":1472,"change":900,"percent_change":100,"volume":169,"transactions":9,"vwap":1472},"2025-10-17",23.28,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":942,"percent_change":943,"volume":672,"transactions":9,"vwap":1528},"2025-10-16",23.275,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1156,"percent_change":16,"volume":1231,"transactions":9,"vwap":1532},"2025-10-15",23.331,23.29,{"date":1534,"open":1525,"high":1532,"low":1535,"close":1536,"change":999,"percent_change":1000,"volume":1099,"transactions":9,"vwap":1536},"2025-10-14",23.27,23.283,{"date":1538,"open":1532,"high":1539,"low":1535,"close":1539,"change":1540,"percent_change":490,"volume":1305,"transactions":9,"vwap":1539},"2025-10-13",23.305,0.071,{"date":1542,"open":1525,"high":1543,"low":19,"close":19,"change":1544,"percent_change":1545,"volume":1099,"transactions":9,"vwap":19},"2025-10-10",23.3,-0.112,-0.48,{"date":1547,"open":1481,"high":1481,"low":1548,"close":1549,"change":1069,"percent_change":353,"volume":1099,"transactions":9,"vwap":1549},"2025-10-09",23.335,23.346,{"date":1551,"open":1472,"high":1512,"low":1441,"close":1552,"change":1128,"percent_change":1129,"volume":1553,"transactions":9,"vwap":1552},"2025-10-08",23.379,2200,{"date":1555,"open":1481,"high":1481,"low":1543,"close":1556,"change":1242,"percent_change":1370,"volume":1553,"transactions":9,"vwap":1556},"2025-10-07",23.315,{"date":1558,"open":1559,"high":1421,"low":1560,"close":1436,"change":1201,"percent_change":709,"volume":1561,"transactions":9,"vwap":1436},"2025-10-06",23.338,23.336,17700,{"date":1563,"open":1564,"high":1481,"low":1564,"close":1565,"change":1241,"percent_change":1242,"volume":1566,"transactions":9,"vwap":1565},"2025-10-03",23.31,23.334,6700,{"date":1568,"open":1472,"high":1515,"low":1564,"close":1515,"change":414,"percent_change":145,"volume":1070,"transactions":9,"vwap":1515},"2025-10-02",{"date":1570,"open":1571,"high":1472,"low":1571,"close":1472,"change":1572,"percent_change":855,"volume":1305,"transactions":9,"vwap":1472},"2025-10-01",23.309,0.024,{"date":1574,"open":1575,"high":1441,"low":1575,"close":1576,"change":834,"percent_change":672,"volume":697,"transactions":9,"vwap":1576},"2025-09-30",23.26,23.306,{"date":1578,"open":1564,"high":1564,"low":1532,"close":1539,"change":879,"percent_change":371,"volume":1235,"transactions":9,"vwap":1539},"2025-09-29",{"date":1580,"open":1431,"high":1581,"low":1431,"close":1581,"change":16,"percent_change":216,"volume":1113,"transactions":9,"vwap":1581},"2025-09-26",23.285,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":878,"percent_change":879,"volume":1047,"transactions":9,"vwap":1585},"2025-09-25",23.2,23.255,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":848,"percent_change":746,"volume":704,"transactions":9,"vwap":1589},"2025-09-24",23.24,23.25,{"date":1591,"open":1535,"high":1525,"low":1589,"close":1585,"change":1242,"percent_change":1370,"volume":1305,"transactions":9,"vwap":1585},"2025-09-23",{"date":1593,"open":1535,"high":1581,"low":1535,"close":1581,"change":414,"percent_change":145,"volume":1035,"transactions":9,"vwap":1581},"2025-09-22",{"date":1595,"open":1575,"high":1528,"low":1589,"close":1528,"change":414,"percent_change":145,"volume":1596,"transactions":9,"vwap":1528},"2025-09-19",1500,{"date":1598,"open":1585,"high":1599,"low":1589,"close":1599,"change":205,"percent_change":206,"volume":1051,"transactions":9,"vwap":1599},"2025-09-18",23.265,{"date":1601,"open":1602,"high":1589,"low":1584,"close":1589,"change":1063,"percent_change":206,"volume":1041,"transactions":9,"vwap":1589},"2025-09-17",23.21,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":672,"percent_change":672,"volume":1450,"transactions":9,"vwap":1607},"2025-09-16",23.22,23.238,23.236,{"date":1609,"open":1584,"high":1607,"low":1584,"close":1607,"change":765,"percent_change":414,"volume":1041,"transactions":9,"vwap":1607},"2025-09-15",{"date":1611,"open":1605,"high":19,"low":1605,"close":19,"change":1187,"percent_change":751,"volume":732,"transactions":9,"vwap":19},"2025-09-12",{"date":1613,"open":1602,"high":1614,"low":1602,"close":1614,"change":16,"percent_change":216,"volume":1051,"transactions":9,"vwap":1614},"2025-09-11",23.215,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":834,"percent_change":672,"volume":704,"transactions":9,"vwap":1619},"2025-09-10",23.207,23.18,23.185,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1255,"percent_change":879,"volume":1624,"transactions":9,"vwap":1623},"2025-09-09",23.16,23.184,26100,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1618,"change":1187,"percent_change":751,"volume":1041,"transactions":9,"vwap":1618},"2025-09-08",23.175,23.186,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1208,"percent_change":371,"volume":1099,"transactions":9,"vwap":1632},"2025-09-05",23.14,23.161,{"date":1634,"open":1635,"high":1631,"low":1636,"close":1631,"change":145,"percent_change":1046,"volume":1637,"transactions":9,"vwap":1631},"2025-09-04",23.12,23.111,3300,{"date":1639,"open":1635,"high":1635,"low":1640,"close":1641,"change":1171,"percent_change":1144,"volume":1099,"transactions":9,"vwap":1641},"2025-09-03",23.073999,23.1,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1225,"percent_change":625,"volume":1648,"transactions":9,"vwap":1647},"2025-09-02",23.040001,23.07,23.01,23.066,6500,{"date":1650,"open":1651,"high":1651,"low":1645,"close":1652,"change":1443,"percent_change":1444,"volume":1070,"transactions":9,"vwap":1652},"2025-08-29",23.11,23.093,{"date":1654,"open":1655,"high":1631,"low":1655,"close":1656,"change":879,"percent_change":371,"volume":716,"transactions":9,"vwap":1656},"2025-08-28",23.09,23.135,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1063,"percent_change":206,"volume":697,"transactions":9,"vwap":1662},"2025-08-27",23.087999,23.13,23.08,23.115,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":216,"volume":1056,"transactions":9,"vwap":1665},"2025-08-26",23.101,0.031,{"date":1668,"open":1669,"high":1661,"low":1669,"close":1645,"change":1242,"percent_change":1370,"volume":860,"transactions":9,"vwap":1645},"2025-08-25",23.059999,{"date":1671,"open":1672,"high":1635,"low":1672,"close":1641,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1641},"2025-08-22",23.049999,0.095,0.41,2800,{"date":1677,"open":1678,"high":1644,"low":1679,"close":1680,"change":1286,"percent_change":625,"volume":1681,"transactions":9,"vwap":1680},"2025-08-21",23.030001,22.97,23.0049992,6100,{"date":1683,"open":1684,"high":1669,"low":1685,"close":1686,"change":1687,"percent_change":1098,"volume":1688,"transactions":9,"vwap":1686},"2025-08-20",23.02,22.99,23.033001,-0.016,22200,{"date":1690,"open":1645,"high":1645,"low":1678,"close":1691,"change":1196,"percent_change":233,"volume":1031,"transactions":9,"vwap":1691},"2025-08-19",23.049,{"date":1693,"open":1645,"high":1641,"low":1645,"close":1641,"change":708,"percent_change":206,"volume":1035,"transactions":9,"vwap":1641},"2025-08-18",{"date":1695,"open":1661,"high":1696,"low":1645,"close":1696,"change":1156,"percent_change":16,"volume":1309,"transactions":9,"vwap":1696},"2025-08-15",23.087,{"date":1698,"open":1659,"high":1699,"low":1661,"close":1661,"change":1700,"percent_change":1370,"volume":800,"transactions":9,"vwap":1661},"2025-08-14",23.094999,-0.031,{"date":1702,"open":1655,"high":1703,"low":1661,"close":1636,"change":1438,"percent_change":1279,"volume":780,"transactions":9,"vwap":1636},"2025-08-13",23.127,{"date":1705,"open":1641,"high":1641,"low":1706,"close":1706,"change":1707,"percent_change":284,"volume":884,"transactions":9,"vwap":1706},"2025-08-12",23.084999,0.047,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":249,"volume":1247,"transactions":9,"vwap":1712},"2025-08-11",23.055,23.031,23.038,-0.012,{"date":1715,"open":1679,"high":1672,"low":1679,"close":1672,"change":798,"percent_change":284,"volume":800,"transactions":9,"vwap":1672},"2025-08-08",{"date":1717,"open":1679,"high":1718,"low":1679,"close":1718,"change":1255,"percent_change":879,"volume":697,"transactions":9,"vwap":1718},"2025-08-07",23.0039997,{"date":1720,"open":627,"high":627,"low":627,"close":627,"change":206,"percent_change":241,"volume":1056,"transactions":9,"vwap":627},"2025-08-06",{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1242,"percent_change":1370,"volume":1056,"transactions":9,"vwap":1723},"2025-08-05",22.94,{"date":1725,"open":1726,"high":1679,"low":1727,"close":1679,"change":1673,"percent_change":327,"volume":732,"transactions":9,"vwap":1679},"2025-08-04",22.95,22.933,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":257,"volume":1231,"transactions":9,"vwap":1732},"2025-08-01",22.89,22.83,22.875,-0.055,{"date":1735,"open":1726,"high":1726,"low":1736,"close":1736,"change":1150,"percent_change":466,"volume":829,"transactions":9,"vwap":1736},"2025-07-31",22.93,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1246,"percent_change":1242,"volume":1320,"transactions":9,"vwap":1740},"2025-07-30",22.92,22.953,{"date":1742,"open":1685,"high":1685,"low":1743,"close":1743,"change":848,"percent_change":746,"volume":169,"transactions":9,"vwap":1743},"2025-07-29",22.96,{"date":1745,"open":1746,"high":1747,"low":1723,"close":1748,"change":879,"percent_change":371,"volume":856,"transactions":9,"vwap":1748},"2025-07-28",22.971,22.98,22.965,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":922,"percent_change":751,"volume":773,"transactions":9,"vwap":1753},"2025-07-25",22.969,22.935,22.945,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1251,"percent_change":855,"volume":743,"transactions":9,"vwap":1757},"2025-07-24",22.925,22.927,22.9,{"date":1760,"open":1758,"high":1761,"low":1758,"close":1761,"change":1762,"percent_change":859,"volume":732,"transactions":9,"vwap":1761},"2025-07-23",22.905,0.016,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1687,"percent_change":1098,"volume":1769,"transactions":9,"vwap":1768},"2025-07-22",22.88,22.907,22.85,22.889,23400,{"date":1771,"open":1736,"high":1736,"low":1758,"close":1761,"change":1143,"percent_change":1144,"volume":1051,"transactions":9,"vwap":1761},"2025-07-21",{"date":1773,"open":1774,"high":1775,"low":1776,"close":1774,"change":414,"percent_change":145,"volume":1553,"transactions":9,"vwap":1774},"2025-07-18",22.87,22.888,22.856,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":16,"percent_change":216,"volume":672,"transactions":9,"vwap":1779},"2025-07-17",22.86,{"date":1781,"open":1782,"high":1767,"low":1783,"close":1731,"change":1161,"percent_change":746,"volume":1309,"transactions":9,"vwap":1731},"2025-07-16",22.791,22.78,{"date":1785,"open":1765,"high":1765,"low":1786,"close":1786,"change":1255,"percent_change":879,"volume":1305,"transactions":9,"vwap":1786},"2025-07-15",22.834,{"date":1788,"open":1731,"high":1774,"low":1731,"close":1731,"change":922,"percent_change":751,"volume":1047,"transactions":9,"vwap":1731},"2025-07-14",{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1123,"percent_change":481,"volume":1793,"transactions":9,"vwap":1792},"2025-07-11",22.76,22.812,5200,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":672,"percent_change":672,"volume":1056,"transactions":9,"vwap":1797},"2025-07-10",22.77,22.815,{"date":1799,"open":1800,"high":1797,"low":1800,"close":1797,"change":194,"percent_change":949,"volume":1041,"transactions":9,"vwap":1797},"2025-07-09",22.795,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1803,"change":1116,"percent_change":1226,"volume":860,"transactions":9,"vwap":1803},"2025-07-08",22.75,22.81,22.74,{"date":1807,"open":1804,"high":1804,"low":1808,"close":1808,"change":942,"percent_change":1098,"volume":1035,"transactions":9,"vwap":1808},"2025-07-07",22.775,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":145,"percent_change":379,"volume":1812,"transactions":9,"vwap":1811},"2025-07-03",22.79,64200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1803,"change":1208,"percent_change":371,"volume":1818,"transactions":9,"vwap":1803},"2025-07-02",22.71,22.8,22.7,40200,{"date":1820,"open":1803,"high":1783,"low":1821,"close":1822,"change":1823,"percent_change":1444,"volume":1519,"transactions":9,"vwap":1822},"2025-07-01",22.718,22.729,-0.041,{"date":1825,"open":1816,"high":1816,"low":1826,"close":1796,"change":378,"percent_change":284,"volume":1151,"transactions":9,"vwap":1796},"2025-06-30",22.73,{"date":1828,"open":1826,"high":1826,"low":1829,"close":1829,"change":1187,"percent_change":751,"volume":1519,"transactions":9,"vwap":1829},"2025-06-27",22.725,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":798,"percent_change":284,"volume":1035,"transactions":9,"vwap":1833},"2025-06-26",22.68,22.706,{"date":1835,"open":1826,"high":1826,"low":1836,"close":1837,"change":879,"percent_change":371,"volume":1041,"transactions":9,"vwap":1837},"2025-06-25",22.63,22.66,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":884,"transactions":9,"vwap":1841},"2025-06-24",22.62,22.64,0.088,0.39,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":371,"percent_change":1848,"volume":800,"transactions":9,"vwap":1847},"2025-06-23",22.484,22.552,0.4,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":765,"percent_change":414,"volume":860,"transactions":9,"vwap":1854},"2025-06-20",22.48,22.51,22.451,22.462,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":481,"percent_change":345,"volume":1859,"transactions":9,"vwap":1858},"2025-06-18",22.56,22.46,7700,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1862,"change":249,"percent_change":233,"volume":753,"transactions":9,"vwap":1862},"2025-06-17",22.47,22.5,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":869,"percent_change":562,"volume":1869,"transactions":9,"vwap":1868},"2025-06-16",22.43,22.55,22.52,2900,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":731,"volume":1395,"transactions":9,"vwap":1874},"2025-06-13",22.492,22.424,22.436,-0.073,{"date":1877,"open":1878,"high":1879,"low":1862,"close":1880,"change":1187,"percent_change":751,"volume":1267,"transactions":9,"vwap":1880},"2025-06-12",22.505,22.54,22.509,{"date":1882,"open":1883,"high":1883,"low":1853,"close":1884,"change":1116,"percent_change":1226,"volume":753,"transactions":9,"vwap":1884},"2025-06-11",22.58,22.49,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1171,"percent_change":1144,"volume":732,"transactions":9,"vwap":1889},"2025-06-10",22.53,22.45,22.515,{"date":1891,"open":1884,"high":1868,"low":1892,"close":1892,"change":16,"percent_change":216,"volume":1197,"transactions":9,"vwap":1892},"2025-06-09",22.481,{"date":1894,"open":1858,"high":1863,"low":1866,"close":1853,"change":206,"percent_change":1129,"volume":1433,"transactions":9,"vwap":1853},"2025-06-06",{"date":1896,"open":1884,"high":1884,"low":1897,"close":1897,"change":1898,"percent_change":233,"volume":1899,"transactions":9,"vwap":1897},"2025-06-05",22.391,-0.049,35300,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1242,"percent_change":1370,"volume":1519,"transactions":9,"vwap":1903},"2025-06-04",22.41,22.44,{"date":1905,"open":1906,"high":1862,"low":1906,"close":1862,"change":371,"percent_change":1848,"volume":1167,"transactions":9,"vwap":1862},"2025-06-03",22.34,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1666,"percent_change":75,"volume":1167,"transactions":9,"vwap":1911},"2025-06-02",22.26,22.39,22.38,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":145,"volume":1919,"transactions":9,"vwap":1917},"2025-05-30",22.326,22.36,22.29,22.349,0.008,9400,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":216,"volume":1287,"transactions":9,"vwap":1924},"2025-05-29",22.381,22.31,22.341,0.028,{"date":1927,"open":1915,"high":1928,"low":1929,"close":1930,"change":1246,"percent_change":1242,"volume":1931,"transactions":9,"vwap":1930},"2025-05-28",22.37,22.3,22.313,5000,{"date":1933,"open":1934,"high":1915,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-05-27",22.33,22.28,22.32,0.161,0.73,12900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1196,"percent_change":1089,"volume":1931,"transactions":9,"vwap":1945},"2025-05-23",22.15,22.22,22.13,22.159,{"date":1947,"open":1942,"high":1909,"low":1942,"close":1948,"change":1123,"percent_change":481,"volume":1167,"transactions":9,"vwap":1948},"2025-05-22",22.21,{"date":1950,"open":1929,"high":1934,"low":1951,"close":1951,"change":1952,"percent_change":336,"volume":860,"transactions":9,"vwap":1951},"2025-05-21",22.213,-0.087,{"date":1954,"open":1955,"high":1906,"low":1956,"close":1929,"change":1957,"percent_change":943,"volume":1958,"transactions":9,"vwap":1929},"2025-05-20",22.306,22.272,-0.014,52800,{"date":1960,"open":1961,"high":1906,"low":1961,"close":1962,"change":1963,"percent_change":966,"volume":1964,"transactions":9,"vwap":1962},"2025-05-19",22.2,22.314,-0.046,100200,{"date":1966,"open":1866,"high":1866,"low":1935,"close":1915,"change":1967,"percent_change":1214,"volume":1276,"transactions":9,"vwap":1915},"2025-05-16",0.085,{"date":1969,"open":1935,"high":1934,"low":1970,"close":1971,"change":942,"percent_change":1098,"volume":1919,"transactions":9,"vwap":1971},"2025-05-15",22.25,22.275,{"date":1973,"open":1970,"high":1929,"low":1943,"close":1916,"change":145,"percent_change":379,"volume":766,"transactions":9,"vwap":1916},"2025-05-14",{"date":1975,"open":1976,"high":1929,"low":1977,"close":1970,"change":1978,"percent_change":1843,"volume":1979,"transactions":9,"vwap":1970},"2025-05-13",22.194,22.18,0.087,14700,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1129,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-05-12",22.08,22.19,22.163,1.23,9100,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1261,"percent_change":414,"volume":1992,"transactions":9,"vwap":1991},"2025-05-09",21.87,21.92,21.893,13700,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1424,"percent_change":45,"volume":1998,"transactions":9,"vwap":1997},"2025-05-08",21.81,21.94,21.89,13400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1097,"percent_change":747,"volume":2005,"transactions":9,"vwap":2004},"2025-05-07",21.75,21.84,21.72,21.783,6200,{"date":2007,"open":2008,"high":2002,"low":2008,"close":2009,"change":1069,"percent_change":1135,"volume":2010,"transactions":9,"vwap":2009},"2025-05-06",21.69,21.8,14400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":653,"volume":2018,"transactions":9,"vwap":2016},"2025-05-05",21.83,21.91,21.795,21.833,-0.062,17400,{"date":2020,"open":1997,"high":2021,"low":2002,"close":2022,"change":1978,"percent_change":1848,"volume":2023,"transactions":9,"vwap":2022},"2025-05-02",21.93,21.895,18400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":184,"volume":1769,"transactions":9,"vwap":2029},"2025-05-01",21.82,21.86,21.79,21.808,0.078,{"date":2032,"open":2033,"high":2001,"low":2034,"close":2035,"change":672,"percent_change":672,"volume":2036,"transactions":9,"vwap":2035},"2025-04-30",21.61,21.495,21.73,28200,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2035,"change":2041,"percent_change":1055,"volume":2042,"transactions":9,"vwap":2035},"2025-04-29",21.615,21.739,0.076,47700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":827,"volume":2050,"transactions":9,"vwap":2048},"2025-04-28",21.66,21.68,21.56,21.654,-0.076,49500,{"date":2052,"open":2053,"high":2035,"low":2054,"close":2035,"change":441,"percent_change":81,"volume":2055,"transactions":9,"vwap":2035},"2025-04-25",21.63,21.538,101500,{"date":175,"open":2057,"high":2058,"low":171,"close":2059,"change":284,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},21.37,21.59,21.57,0.94,88700]