[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCJL":3,"homepage-market-summary":23,"stock-historical-QCJL":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QCJL","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 - July","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},26.37,26.38,26.2855,0.0845,0.32,8734,23.01,17102.236192828685,99.7,555,{"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},20.26,19854,7246561.2844,29.79,"2025-04-24",[177,180,189,199,210,220,229,238,248,259,268,276,285,293,304,314,324,333,344,354,364,371,380,388,398,408,416,425,434,441,451,461,469,476,483,492,502,510,517,526,535,541,547,557,565,572,582,591,601,612,621,628,638,647,655,665,673,682,688,696,702,712,716,721,727,731,736,741,746,753,758,762,765,771,777,780,783,788,792,796,799,803,810,816,819,823,827,831,834,837,840,843,848,851,855,858,861,864,868,873,875,877,882,887,892,897,902,906,912,918,923,928,933,937,941,947,954,959,963,968,974,980,985,991,995,1000,1009,1015,1021,1026,1033,1038,1044,1053,1060,1065,1072,1081,1088,1094,1100,1107,1113,1120,1127,1132,1137,1143,1150,1155,1161,1167,1170,1174,1180,1187,1191,1195,1198,1204,1208,1211,1217,1224,1227,1233,1239,1244,1250,1255,1260,1267,1273,1276,1280,1286,1290,1295,1300,1305,1310,1314,1319,1322,1326,1330,1332,1334,1338,1342,1348,1350,1355,1359,1362,1365,1368,1371,1376,1382,1387,1393,1397,1402,1407,1409,1412,1414,1418,1421,1424,1429,1434,1438,1441,1447,1452,1459,1465,1471,1477,1483,1486,1490,1496,1501,1505,1510,1515,1518,1523,1528,1531,1536,1542,1547,1550,1552,1557,1560,1565,1570,1576,1580,1585,1589,1596,1602,1606,1611,1616,1619,1623,1628,1631,1635,1640,1643,1648,1654,1659,1663,1666,1670,1674,1680,1685,1688,1691,1696,1700,1706,1710,1716,1724,1730,1734,1741,1747,1753,1757,1761,1766,1773,1779,1785,1790,1794,1798,1801,1808,1813,1817,1822,1828,1835,1841,1847,1855,1859,1864,1869,1873,1877,1880,1884,1888,1893,1898,1903,1910,1916,1920,1926,1932,1938,1941,1946,1953,1961,1967,1973,1979,1985,1991,1997,2004,2009,2016,2023,2031,2036,2040,2043,2049,2056,2062,2065,2070,2074,2079,2084,2089,2096,2101,2106,2112,2116,2120,2125,2131,2136,2142,2149,2154,2161,2167,2172,2177,2185,2190,2192,2196,2200,2205],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},18,26.3796,{"date":181,"open":182,"high":15,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",26.23,26.2089,0.0785,0.3,581.402,22,26.2264,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",26.28,26.1663,26.207,0.0818,0.31,1852.592,24,26.2061,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",26.058,26.134903,26.05,26.1252,0.0417,0.16,4243.0413,67,26.0818,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",26.12,26.15,26.0835,0.0235,0.09,3936.2313,32,26.1183,{"date":221,"open":203,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",26.06,26.0486,0.0475,0.18,1041.8503,30,26.044,{"date":230,"open":231,"high":222,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",26.04,26.0125,-0.1179,-0.45,15781.5683,112,26.0532,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",26.1,26.1304,26.0725,0.0723,0.28,926.5683,21,26.0926,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",25.97,26.08,25.95,26.0581,0.0218,0.08,12250.5689,74,26.0184,{"date":260,"open":261,"high":222,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",26.0006,26.0363,-0.1137,-0.43,7123.5683,47,26.0281,{"date":269,"open":270,"high":213,"low":270,"close":213,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",26.0701,0.0947,0.36,15665.5683,80,26.1248,{"date":277,"open":250,"high":278,"low":250,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",26.09,26.0553,0.264,1.02,10295.5683,44,25.9916,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":82,"volume":290,"transactions":291,"vwap":292},"2026-09-18",25.681,25.7913,0.0559,12354.5683,35,25.7557,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",25.6999,25.75,25.6601,25.7354,0.1954,0.77,15836.7901,62,25.7233,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":255,"volume":311,"transactions":312,"vwap":313},"2026-09-16",25.53,25.64,25.4201,25.54,0.02,16032.7901,70,25.5766,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",25.5699,25.51,25.52,-0.09,-0.35,36360.4607,130,25.5321,{"date":325,"open":326,"high":307,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",25.5701,25.61,-0.0602,-0.23,4910.0907,26,25.6198,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",25.665,25.71,25.6562,25.6702,0.0844,0.33,946.0907,27,25.6768,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",25.21,25.6,25.5858,-0.1043,-0.41,24417.0907,94,25.588,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",25.67,25.72,25.6901,-0.0401,-0.16,6221.0907,42,25.6979,{"date":365,"open":212,"high":212,"low":357,"close":366,"change":367,"percent_change":319,"volume":368,"transactions":369,"vwap":370},"2026-09-08",25.7302,-0.0219,37041.0907,186,25.7802,{"date":372,"open":336,"high":373,"low":336,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",25.8,25.7521,0.007,0.03,1647.5407,45,25.7483,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":152,"volume":386,"transactions":187,"vwap":387},"2026-09-03",25.69,25.7627,25.7451,0.1396,472.0907,25.7372,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",25.57,25.6256,25.6055,0.0305,0.12,6368,29,25.5818,{"date":399,"open":400,"high":401,"low":309,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",25.58,25.6439,25.575,-0.135,-0.53,21106,59,25.5733,{"date":409,"open":307,"high":336,"low":410,"close":336,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",25.6383,0.055,0.21,10252,63,25.6638,{"date":417,"open":336,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":266,"vwap":424},"2026-08-28",25.78,25.63,25.655,-0.095,-0.37,11503,25.6842,{"date":426,"open":427,"high":296,"low":428,"close":296,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",25.7,25.65,0.17,0.66,31935,71,25.6909,{"date":435,"open":400,"high":436,"low":317,"close":400,"change":437,"percent_change":394,"volume":438,"transactions":439,"vwap":440},"2026-08-26",25.599,0.0304,29674,75,25.5666,{"date":442,"open":317,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",25.56,25.5001,25.5496,0.0696,0.27,45343,41,25.5564,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":264,"volume":458,"transactions":459,"vwap":460},"2026-08-24",25.4454,25.529,25.41,25.48,-0.11,22968.75,40,25.4913,{"date":462,"open":428,"high":428,"low":318,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",25.59,0.05,0.2,23916.25,229,25.5791,{"date":470,"open":317,"high":443,"low":471,"close":309,"change":472,"percent_change":329,"volume":473,"transactions":474,"vwap":475},"2026-08-20",25.5,-0.06,6739,48,25.5361,{"date":477,"open":443,"high":307,"low":317,"close":347,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",-0.01,-0.04,9562,89,25.5826,{"date":484,"open":485,"high":485,"low":486,"close":327,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",25.66,25.5601,-0.15,-0.58,27146,166,25.5951,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":216,"volume":499,"transactions":500,"vwap":501},"2026-08-17",25.8099,25.82,25.74,25.76,0.0231,10455,52,25.7708,{"date":503,"open":296,"high":504,"low":427,"close":505,"change":506,"percent_change":319,"volume":507,"transactions":508,"vwap":509},"2026-08-14",25.825,25.7369,-0.0231,21140.63,136,25.737,{"date":511,"open":512,"high":373,"low":496,"close":497,"change":513,"percent_change":74,"volume":514,"transactions":515,"vwap":516},"2026-08-13",25.79,0.0883,79378.63,158,25.7718,{"date":518,"open":519,"high":519,"low":485,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",25.7099,25.6717,0.0967,0.38,28816,96,25.6814,{"date":527,"open":528,"high":528,"low":529,"close":402,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",25.68,25.545,-0.035,-0.14,9664,53,25.5827,{"date":536,"open":318,"high":307,"low":318,"close":327,"change":537,"percent_change":538,"volume":539,"transactions":274,"vwap":540},"2026-08-10",-0.02,-0.08,277391,25.6193,{"date":542,"open":336,"high":336,"low":318,"close":419,"change":543,"percent_change":89,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.13,27228,95,25.5902,{"date":548,"open":549,"high":550,"low":551,"close":471,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",25.47,25.5399,25.3627,-0.0178,-0.07,223777,81,25.4799,{"date":558,"open":347,"high":327,"low":471,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",25.5178,-0.0622,-0.24,18530,110,25.5586,{"date":566,"open":456,"high":347,"low":567,"close":400,"change":447,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",25.45,1.07,29797,167,25.5371,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":225,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",25.18,25.35,25.11,25.31,0.72,113915.5,401,25.3002,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":255,"percent_change":17,"volume":588,"transactions":589,"vwap":590},"2026-07-31",25.2,25.22,24.99,25.13,91053,506,25.123,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",24.91,25.06,25.05,0.37,1.5,33098,119,24.9965,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",24.85,24.97,24.67,24.68,-0.2151,-0.86,75701.89,339,24.7504,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":561,"volume":618,"transactions":619,"vwap":620},"2026-07-28",25.01,24.77,24.8951,-0.0599,57870,232,24.9132,{"date":622,"open":594,"high":594,"low":623,"close":624,"change":537,"percent_change":538,"volume":625,"transactions":626,"vwap":627},"2026-07-27",24.84,24.955,82206,154,24.9429,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":421,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-24",25.08,25.1082,24.96,24.975,-0.38,29751,135,25.0123,{"date":639,"open":640,"high":574,"low":641,"close":642,"change":561,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",25.17,25.02,25.07,-0.95,45814.413,278,25.0898,{"date":648,"open":463,"high":463,"low":649,"close":577,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",25.26,-0.05,-0.2,113098,280,25.3193,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",25.43,25.25,25.36,0.19,0.75,153225,335,25.3291,{"date":666,"open":667,"high":667,"low":668,"close":640,"change":538,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",25.29,25.16,-0.32,181403,320,25.2042,{"date":674,"open":675,"high":658,"low":676,"close":658,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-17",25.1499,25.125,0.11,0.44,121656,414,25.158,{"date":683,"open":630,"high":684,"low":630,"close":684,"change":376,"percent_change":394,"volume":685,"transactions":686,"vwap":687},"2026-07-16",25.14,15224,418,25.1234,{"date":689,"open":690,"high":690,"low":691,"close":576,"change":692,"percent_change":537,"volume":693,"transactions":694,"vwap":695},"2026-07-15",25.19,25.1,-0.005,17236,99,25.1241,{"date":697,"open":427,"high":427,"low":691,"close":698,"change":692,"percent_change":537,"volume":699,"transactions":700,"vwap":701},"2026-07-14",25.115,6476,31,25.1494,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-13",25.44,25.09,25.12,0.015,0.06,35771,190,25.1219,{"date":713,"open":698,"high":706,"low":691,"close":714,"change":707,"percent_change":708,"volume":715,"transactions":9,"vwap":714},"2026-07-10",25.105,7500,{"date":717,"open":576,"high":706,"low":718,"close":705,"change":719,"percent_change":376,"volume":720,"transactions":9,"vwap":705},"2026-07-09",25.089001,0.008,17000,{"date":722,"open":723,"high":723,"low":642,"close":724,"change":725,"percent_change":478,"volume":726,"transactions":9,"vwap":724},"2026-07-08",25.084999,25.082001,-0.003,4900,{"date":728,"open":642,"high":723,"low":642,"close":723,"change":729,"percent_change":729,"volume":730,"transactions":9,"vwap":723},"2026-07-07",0,3800,{"date":732,"open":630,"high":691,"low":642,"close":723,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":723},"2026-07-06",0.024,0.1,2600,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":145,"volume":740,"transactions":9,"vwap":738},"2026-07-02",25.061001,0.011,100,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":692,"percent_change":537,"volume":745,"transactions":9,"vwap":744},"2026-07-01",25.106,25.049999,6500,{"date":747,"open":748,"high":749,"low":614,"close":750,"change":751,"percent_change":734,"volume":752,"transactions":9,"vwap":750},"2026-06-30",25.030001,25.059999,25.055,0.025,34400,{"date":754,"open":755,"high":748,"low":756,"close":748,"change":376,"percent_change":394,"volume":757,"transactions":9,"vwap":748},"2026-06-29",25.025,25,4300,{"date":759,"open":760,"high":756,"low":760,"close":756,"change":376,"percent_change":394,"volume":761,"transactions":9,"vwap":756},"2026-06-26",24.95,15400,{"date":763,"open":632,"high":764,"low":632,"close":604,"change":310,"percent_change":255,"volume":735,"transactions":9,"vwap":604},"2026-06-25",24.995,{"date":766,"open":632,"high":767,"low":768,"close":760,"change":769,"percent_change":472,"volume":770,"transactions":9,"vwap":760},"2026-06-24",24.98,24.94,-0.015,2500,{"date":772,"open":768,"high":586,"low":768,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",24.965,-0.045,-0.18,4800,{"date":778,"open":614,"high":748,"low":614,"close":614,"change":707,"percent_change":708,"volume":779,"transactions":9,"vwap":614},"2026-06-22",5100,{"date":781,"open":586,"high":764,"low":604,"close":764,"change":464,"percent_change":465,"volume":782,"transactions":9,"vwap":764},"2026-06-18",8200,{"date":784,"open":767,"high":586,"low":785,"close":785,"change":786,"percent_change":105,"volume":787,"transactions":9,"vwap":785},"2026-06-17",24.945,-0.043,7400,{"date":789,"open":614,"high":614,"low":767,"close":790,"change":791,"percent_change":650,"volume":169,"transactions":9,"vwap":790},"2026-06-16",24.988,-0.012,{"date":793,"open":586,"high":614,"low":586,"close":756,"change":794,"percent_change":75,"volume":795,"transactions":9,"vwap":756},"2026-06-15",0.035,4700,{"date":797,"open":760,"high":773,"low":768,"close":773,"change":411,"percent_change":82,"volume":798,"transactions":9,"vwap":773},"2026-06-12",2000,{"date":800,"open":623,"high":593,"low":623,"close":593,"change":801,"percent_change":185,"volume":802,"transactions":9,"vwap":593},"2026-06-11",0.075,3500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":530,"percent_change":531,"volume":809,"transactions":9,"vwap":808},"2026-06-10",24.86,24.88,24.82,24.835,54900,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":479,"percent_change":360,"volume":815,"transactions":9,"vwap":814},"2026-06-09",24.93,24.79,24.87,66000,{"date":817,"open":813,"high":812,"low":813,"close":593,"change":145,"percent_change":206,"volume":818,"transactions":9,"vwap":593},"2026-06-08",3000,{"date":820,"open":760,"high":773,"low":814,"close":814,"change":319,"percent_change":821,"volume":822,"transactions":9,"vwap":814},"2026-06-05",-0.36,5200,{"date":824,"open":773,"high":773,"low":632,"close":632,"change":825,"percent_change":145,"volume":826,"transactions":9,"vwap":632},"2026-06-04",0.01,3400,{"date":828,"open":829,"high":767,"low":760,"close":760,"change":769,"percent_change":472,"volume":830,"transactions":9,"vwap":760},"2026-06-03",24.971,7300,{"date":832,"open":760,"high":773,"low":760,"close":773,"change":707,"percent_change":708,"volume":833,"transactions":9,"vwap":773},"2026-06-02",500,{"date":835,"open":760,"high":632,"low":768,"close":760,"change":836,"percent_change":310,"volume":787,"transactions":9,"vwap":760},"2026-06-01",0.005,{"date":838,"open":768,"high":624,"low":768,"close":785,"change":707,"percent_change":708,"volume":839,"transactions":9,"vwap":785},"2026-05-29",1800,{"date":841,"open":812,"high":812,"low":812,"close":812,"change":825,"percent_change":145,"volume":842,"transactions":9,"vwap":812},"2026-05-28",1300,{"date":844,"open":845,"high":845,"low":593,"close":846,"change":836,"percent_change":310,"volume":847,"transactions":9,"vwap":846},"2026-05-27",24.925,24.92,1500,{"date":849,"open":603,"high":850,"low":603,"close":850,"change":794,"percent_change":75,"volume":822,"transactions":9,"vwap":850},"2026-05-26",24.915,{"date":852,"open":853,"high":853,"low":806,"close":806,"change":376,"percent_change":394,"volume":854,"transactions":9,"vwap":806},"2026-05-22",24.9,3600,{"date":856,"open":623,"high":814,"low":623,"close":603,"change":825,"percent_change":145,"volume":857,"transactions":9,"vwap":603},"2026-05-21",13700,{"date":859,"open":623,"high":623,"low":860,"close":623,"change":310,"percent_change":255,"volume":726,"transactions":9,"vwap":623},"2026-05-20",24.83,{"date":862,"open":863,"high":807,"low":863,"close":807,"change":825,"percent_change":145,"volume":818,"transactions":9,"vwap":807},"2026-05-19",24.8,{"date":865,"open":813,"high":807,"low":813,"close":866,"change":692,"percent_change":537,"volume":867,"transactions":9,"vwap":866},"2026-05-18",24.81,4100,{"date":869,"open":813,"high":870,"low":813,"close":871,"change":769,"percent_change":472,"volume":872,"transactions":9,"vwap":871},"2026-05-15",24.825,24.815,36300,{"date":874,"open":860,"high":860,"low":860,"close":860,"change":836,"percent_change":310,"volume":798,"transactions":9,"vwap":860},"2026-05-14",{"date":876,"open":866,"high":870,"low":863,"close":870,"change":794,"percent_change":75,"volume":735,"transactions":9,"vwap":870},"2026-05-13",{"date":878,"open":615,"high":813,"low":615,"close":813,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":813},"2026-05-12",-0.03,-0.12,1600,{"date":883,"open":813,"high":807,"low":813,"close":807,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":807},"2026-05-11",0.017,0.07,6100,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":740,"transactions":9,"vwap":889},"2026-05-08",24.803,0.058,0.23,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":751,"percent_change":734,"volume":798,"transactions":9,"vwap":896},"2026-05-07",24.7,24.78,24.745,{"date":898,"open":606,"high":899,"low":606,"close":900,"change":464,"percent_change":465,"volume":901,"transactions":9,"vwap":900},"2026-05-06",24.735,24.72,2400,{"date":903,"open":904,"high":904,"low":605,"close":605,"change":751,"percent_change":734,"volume":905,"transactions":9,"vwap":605},"2026-05-05",24.705,1900,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":692,"percent_change":537,"volume":911,"transactions":9,"vwap":910},"2026-05-04",24.66,24.63,24.645,21300,{"date":913,"open":914,"high":915,"low":916,"close":915,"change":464,"percent_change":465,"volume":917,"transactions":9,"vwap":915},"2026-05-01",24.641,24.65,24.64,4200,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":708,"percent_change":100,"volume":922,"transactions":9,"vwap":921},"2026-04-30",24.56,24.6,8800,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":707,"percent_change":708,"volume":927,"transactions":9,"vwap":926},"2026-04-29",24.51,24.54,7900,{"date":929,"open":930,"high":930,"low":925,"close":931,"change":530,"percent_change":531,"volume":932,"transactions":9,"vwap":931},"2026-04-28",24.57,24.525,11800,{"date":934,"open":935,"high":920,"low":935,"close":920,"change":729,"percent_change":729,"volume":936,"transactions":9,"vwap":920},"2026-04-27",24.53,11200,{"date":938,"open":939,"high":920,"low":939,"close":920,"change":677,"percent_change":52,"volume":940,"transactions":9,"vwap":920},"2026-04-24",24.48,30800,{"date":942,"open":943,"high":939,"low":944,"close":945,"change":530,"percent_change":531,"volume":946,"transactions":9,"vwap":945},"2026-04-23",24.47,24.41,24.45,12200,{"date":948,"open":949,"high":950,"low":945,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-04-22",24.46,24.485,0.095,0.39,17100,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":537,"percent_change":538,"volume":958,"transactions":9,"vwap":957},"2026-04-21",24.43,24.39,600,{"date":960,"open":961,"high":944,"low":961,"close":944,"change":879,"percent_change":880,"volume":962,"transactions":9,"vwap":944},"2026-04-20",24.37,6000,{"date":964,"open":957,"high":949,"low":957,"close":965,"change":966,"percent_change":952,"volume":967,"transactions":9,"vwap":965},"2026-04-17",24.44,0.094,2800,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":216,"volume":973,"transactions":9,"vwap":971},"2026-04-16",24.32,24.346,0.021,400,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":801,"percent_change":195,"volume":979,"transactions":9,"vwap":977},"2026-04-15",24.27,24.325,24.25,4600,{"date":981,"open":982,"high":976,"low":982,"close":978,"change":543,"percent_change":983,"volume":984,"transactions":9,"vwap":978},"2026-04-14",24.18,0.54,8000,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":734,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-13",24.035,24.12,0.42,5900,{"date":992,"open":993,"high":993,"low":994,"close":993,"change":376,"percent_change":543,"volume":839,"transactions":9,"vwap":993},"2026-04-10",24.02,23.99,{"date":996,"open":997,"high":994,"low":997,"close":994,"change":951,"percent_change":998,"volume":999,"transactions":9,"vwap":994},"2026-04-09",23.93,0.4,1400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-08",23.92,23.95,23.871,23.895,0.279,1.18,3700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":537,"volume":901,"transactions":9,"vwap":1012},"2026-04-07",23.54,23.616,23.48,-0.004,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":340,"volume":1020,"transactions":9,"vwap":1018},"2026-04-06",23.57,23.62,0.077,1200,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":464,"percent_change":412,"volume":839,"transactions":9,"vwap":1025},"2026-04-02",23.47,23.579,23.543,{"date":1027,"open":1028,"high":1029,"low":1013,"close":1030,"change":1031,"percent_change":998,"volume":1032,"transactions":9,"vwap":1030},"2026-04-01",23.49,23.59,23.493,0.093,4500,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":596,"percent_change":1037,"volume":809,"transactions":9,"vwap":1036},"2026-03-31",23.15,23.4,1.61,{"date":1039,"open":1040,"high":1035,"low":1041,"close":1041,"change":1042,"percent_change":634,"volume":1043,"transactions":9,"vwap":1041},"2026-03-30",23.1,23.030001,-0.089,4000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-27",23.17,23.22,23.11,23.119,-0.205,-0.88,3100,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-26",23.39,23.324,-0.226,-0.96,6900,{"date":1061,"open":1018,"high":1018,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":745,"transactions":9,"vwap":1062},"2026-03-25",23.55,0.061,0.26,{"date":1066,"open":1067,"high":1062,"low":1013,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-03-24",23.5,23.489,-0.091,-0.39,3300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-23",23.66,23.67,23.53,23.58,0.172,0.73,71100,{"date":1082,"open":1028,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-20",23.52,23.408,-0.212,-0.9,4400,{"date":1089,"open":1062,"high":1090,"low":1062,"close":1018,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1018},"2026-03-19",23.642,-0.044,-0.19,900,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":403,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-18",23.77,23.664,-0.57,1100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":74,"volume":776,"transactions":9,"vwap":1105},"2026-03-17",23.8,23.81,23.79,23.799,0.081,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":152,"volume":1043,"transactions":9,"vwap":1111},"2026-03-16",23.726,23.75,23.718,0.129,{"date":1114,"open":1115,"high":1074,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-13",23.56,23.589,-0.065,-0.27,3900,{"date":1121,"open":1074,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":999,"transactions":9,"vwap":1124},"2026-03-12",23.68,23.64,23.654,-0.146,-0.61,{"date":1128,"open":1129,"high":1102,"low":1130,"close":1102,"change":1131,"percent_change":825,"volume":990,"transactions":9,"vwap":1102},"2026-03-11",23.78,23.76,0.002,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":739,"percent_change":464,"volume":795,"transactions":9,"vwap":1136},"2026-03-10",23.83,23.86,23.798,{"date":1138,"open":1029,"high":1139,"low":1017,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-09",23.787,0.134,0.57,9200,{"date":1144,"open":1145,"high":1096,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":999,"transactions":9,"vwap":1147},"2026-03-06",23.72,23.63,23.653,-0.141,-0.59,{"date":1151,"open":1102,"high":1102,"low":1152,"close":1153,"change":1154,"percent_change":1118,"volume":1099,"transactions":9,"vwap":1153},"2026-03-05",23.73,23.794,-0.064,{"date":1156,"open":1157,"high":1158,"low":1134,"close":1158,"change":1159,"percent_change":1160,"volume":833,"transactions":9,"vwap":1158},"2026-03-04",23.84,23.858,0.159,0.67,{"date":1162,"open":1029,"high":1152,"low":1029,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-03",23.699,-0.101,-0.42,7000,{"date":1168,"open":1096,"high":1134,"low":1130,"close":1102,"change":376,"percent_change":543,"volume":1169,"transactions":9,"vwap":1102},"2026-03-02",5600,{"date":1171,"open":1077,"high":1104,"low":1077,"close":1096,"change":1172,"percent_change":880,"volume":1173,"transactions":9,"vwap":1096},"2026-02-27",-0.029,18600,{"date":1175,"open":1176,"high":1177,"low":1110,"close":1105,"change":421,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1105},"2026-02-26",23.778,23.82,-0.4,9800,{"date":1181,"open":1135,"high":1182,"low":1135,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-25",23.9,23.894,0.144,0.61,1700,{"date":1188,"open":1110,"high":1102,"low":1189,"close":1110,"change":216,"percent_change":522,"volume":1190,"transactions":9,"vwap":1110},"2026-02-24",23.74,19700,{"date":1192,"open":1075,"high":1075,"low":1123,"close":1074,"change":1193,"percent_change":1165,"volume":1194,"transactions":9,"vwap":1074},"2026-02-23",-0.1,2300,{"date":1196,"open":1189,"high":1104,"low":1145,"close":1130,"change":216,"percent_change":522,"volume":1197,"transactions":9,"vwap":1130},"2026-02-20",17800,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1075,"change":472,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1075},"2026-02-19",23.7,23.65,-0.25,32600,{"date":1205,"open":1189,"high":1104,"low":1206,"close":1152,"change":885,"percent_change":185,"volume":1207,"transactions":9,"vwap":1152},"2026-02-18",23.71,28200,{"date":1209,"open":1077,"high":1122,"low":1077,"close":1074,"change":836,"percent_change":310,"volume":1210,"transactions":9,"vwap":1074},"2026-02-17",2900,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":884,"percent_change":885,"volume":1216,"transactions":9,"vwap":1215},"2026-02-13",23.6,23.715,23.655,14000,{"date":1218,"open":1152,"high":1189,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-02-12",23.635,23.638,-0.162,-0.68,9400,{"date":1225,"open":1177,"high":1177,"low":1152,"close":1102,"change":729,"percent_change":729,"volume":1226,"transactions":9,"vwap":1102},"2026-02-11",25100,{"date":1228,"open":1229,"high":1230,"low":1104,"close":1102,"change":1231,"percent_change":1193,"volume":1232,"transactions":9,"vwap":1102},"2026-02-10",23.835,23.838,-0.024,17600,{"date":1234,"open":1103,"high":1235,"low":1104,"close":1236,"change":1237,"percent_change":1238,"volume":967,"transactions":9,"vwap":1236},"2026-02-09",23.85,23.824,0.084,0.35,{"date":1240,"open":1075,"high":1130,"low":1241,"close":1189,"change":1242,"percent_change":1243,"volume":822,"transactions":9,"vwap":1189},"2026-02-06",23.661,0.191,0.81,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":404,"volume":1249,"transactions":9,"vwap":1247},"2026-02-05",23.625,23.549,-0.125,800,{"date":1251,"open":1018,"high":1252,"low":1077,"close":1252,"change":1253,"percent_change":1254,"volume":1093,"transactions":9,"vwap":1252},"2026-02-04",23.674,-0.13,-0.55,{"date":1256,"open":1257,"high":1257,"low":1189,"close":1258,"change":1253,"percent_change":1259,"volume":798,"transactions":9,"vwap":1258},"2026-02-03",23.912,23.804,-0.54,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":979,"transactions":9,"vwap":1264},"2026-02-02",23.91,23.98,23.934,0.069,0.29,{"date":1268,"open":1182,"high":1182,"low":1134,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-30",23.865,-0.081,-0.34,6700,{"date":1274,"open":1135,"high":1275,"low":1135,"close":1275,"change":1091,"percent_change":775,"volume":1194,"transactions":9,"vwap":1275},"2026-01-29",23.946,{"date":1277,"open":1278,"high":994,"low":1278,"close":994,"change":1279,"percent_change":255,"volume":839,"transactions":9,"vwap":994},"2026-01-28",23.96,0.019,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":1285,"percent_change":891,"volume":967,"transactions":9,"vwap":1284},"2026-01-27",23.94,23.974,23.971,0.056,{"date":1287,"open":1002,"high":997,"low":1262,"close":1288,"change":1289,"percent_change":75,"volume":715,"transactions":9,"vwap":1288},"2026-01-26",23.915,0.034,{"date":1291,"open":1262,"high":1262,"low":1135,"close":1292,"change":1293,"percent_change":216,"volume":1294,"transactions":9,"vwap":1292},"2026-01-23",23.881,0.022,11400,{"date":1296,"open":1236,"high":1297,"low":1177,"close":1298,"change":885,"percent_change":1266,"volume":1299,"transactions":9,"vwap":1298},"2026-01-22",23.866,23.859,10400,{"date":1301,"open":1189,"high":1302,"low":1303,"close":1304,"change":543,"percent_change":152,"volume":1169,"transactions":9,"vwap":1304},"2026-01-21",23.795,23.69,23.789,{"date":1306,"open":1122,"high":1152,"low":1123,"close":1307,"change":1308,"percent_change":1309,"volume":752,"transactions":9,"vwap":1307},"2026-01-20",23.659,-0.185,-0.78,{"date":1311,"open":1312,"high":1135,"low":1177,"close":1313,"change":825,"percent_change":145,"volume":984,"transactions":9,"vwap":1313},"2026-01-16",23.827,23.844,{"date":1315,"open":997,"high":997,"low":1316,"close":1316,"change":1317,"percent_change":891,"volume":1318,"transactions":9,"vwap":1316},"2026-01-15",23.834,0.054,5700,{"date":1320,"open":1110,"high":1129,"low":1110,"close":1129,"change":1042,"percent_change":422,"volume":1321,"transactions":9,"vwap":1129},"2026-01-14",2100,{"date":1323,"open":1135,"high":1324,"low":1135,"close":1325,"change":769,"percent_change":472,"volume":1099,"transactions":9,"vwap":1325},"2026-01-13",23.88,23.869,{"date":1327,"open":1103,"high":1262,"low":1103,"close":1328,"change":729,"percent_change":729,"volume":1329,"transactions":9,"vwap":1328},"2026-01-12",23.884,8100,{"date":1331,"open":1177,"high":1328,"low":1177,"close":1328,"change":216,"percent_change":522,"volume":795,"transactions":9,"vwap":1328},"2026-01-09",{"date":1333,"open":1129,"high":1177,"low":1096,"close":1153,"change":479,"percent_change":105,"volume":1321,"transactions":9,"vwap":1153},"2026-01-08",{"date":1335,"open":1336,"high":1182,"low":1336,"close":1316,"change":1337,"percent_change":376,"volume":798,"transactions":9,"vwap":1316},"2026-01-07",23.812,0.006,{"date":1339,"open":1340,"high":1341,"low":1129,"close":1341,"change":1265,"percent_change":1266,"volume":1020,"transactions":9,"vwap":1341},"2026-01-06",23.782,23.828,{"date":1343,"open":1110,"high":1344,"low":1110,"close":1345,"change":708,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-05",23.775,23.759,0.25,8900,{"date":1349,"open":1163,"high":1163,"low":1163,"close":1163,"change":879,"percent_change":1253,"volume":740,"transactions":9,"vwap":1163},"2026-01-02",{"date":1351,"open":1352,"high":1352,"low":1353,"close":1353,"change":1354,"percent_change":329,"volume":901,"transactions":9,"vwap":1353},"2025-12-31",23.765,23.729,-0.055,{"date":1356,"open":1103,"high":1103,"low":1110,"close":1357,"change":733,"percent_change":734,"volume":1358,"transactions":9,"vwap":1357},"2025-12-30",23.784,3200,{"date":1360,"open":1110,"high":1102,"low":1110,"close":1130,"change":1361,"percent_change":105,"volume":822,"transactions":9,"vwap":1130},"2025-12-29",-0.041,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1337,"percent_change":376,"volume":740,"transactions":9,"vwap":1364},"2025-12-26",23.801,{"date":1366,"open":1110,"high":1302,"low":1110,"close":1302,"change":1367,"percent_change":660,"volume":1052,"transactions":9,"vwap":1302},"2025-12-24",0.045,{"date":1369,"open":1130,"high":1130,"low":1370,"close":1110,"change":707,"percent_change":708,"volume":1043,"transactions":9,"vwap":1110},"2025-12-23",23.701,{"date":1372,"open":1373,"high":1373,"low":1200,"close":1373,"change":1374,"percent_change":82,"volume":1375,"transactions":9,"vwap":1373},"2025-12-22",23.735,0.051,8300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":120,"volume":1249,"transactions":9,"vwap":1379},"2025-12-19",23.665,23.684,23.656,0.111,{"date":1383,"open":1115,"high":1384,"low":1115,"close":1385,"change":1386,"percent_change":95,"volume":1249,"transactions":9,"vwap":1385},"2025-12-18",23.585,23.573,0.125,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":165,"volume":770,"transactions":9,"vwap":1391},"2025-12-17",23.51,23.512,23.448,-0.167,{"date":1394,"open":1395,"high":1396,"low":1011,"close":1396,"change":801,"percent_change":17,"volume":1166,"transactions":9,"vwap":1396},"2025-12-16",23.551,23.615,{"date":1398,"open":1116,"high":1399,"low":1011,"close":1011,"change":1400,"percent_change":487,"volume":1401,"transactions":9,"vwap":1011},"2025-12-15",23.603,-0.036,15300,{"date":1403,"open":1029,"high":1213,"low":1011,"close":1404,"change":1405,"percent_change":1406,"volume":1099,"transactions":9,"vwap":1404},"2025-12-12",23.576,-0.123,-0.52,{"date":1408,"open":1146,"high":1163,"low":1146,"close":1163,"change":478,"percent_change":479,"volume":839,"transactions":9,"vwap":1163},"2025-12-11",{"date":1410,"open":1123,"high":1145,"low":1146,"close":1411,"change":1317,"percent_change":891,"volume":847,"transactions":9,"vwap":1411},"2025-12-10",23.709,{"date":1413,"open":1146,"high":1075,"low":1146,"close":1215,"change":825,"percent_change":145,"volume":901,"transactions":9,"vwap":1215},"2025-12-09",{"date":1415,"open":1075,"high":1075,"low":1416,"close":1416,"change":1417,"percent_change":538,"volume":740,"transactions":9,"vwap":1416},"2025-12-08",23.645,-0.019,{"date":1419,"open":1075,"high":1075,"low":1123,"close":1097,"change":794,"percent_change":1420,"volume":833,"transactions":9,"vwap":1097},"2025-12-05",0.15,{"date":1422,"open":1018,"high":1123,"low":1029,"close":1423,"change":836,"percent_change":310,"volume":847,"transactions":9,"vwap":1423},"2025-12-04",23.629,{"date":1425,"open":1029,"high":1426,"low":1029,"close":1427,"change":1279,"percent_change":255,"volume":1428,"transactions":9,"vwap":1427},"2025-12-03",23.627,23.624,8400,{"date":1430,"open":1431,"high":1432,"low":1017,"close":1432,"change":885,"percent_change":185,"volume":1433,"transactions":9,"vwap":1432},"2025-12-02",23.584,23.605,23000,{"date":1435,"open":1083,"high":1115,"low":1083,"close":1436,"change":1437,"percent_change":531,"volume":1059,"transactions":9,"vwap":1436},"2025-12-01",23.535,-0.032,{"date":1439,"open":1067,"high":1440,"low":1067,"close":1440,"change":885,"percent_change":185,"volume":795,"transactions":9,"vwap":1440},"2025-11-28",23.567,{"date":1442,"open":1443,"high":1067,"low":1443,"close":1444,"change":1445,"percent_change":82,"volume":1446,"transactions":9,"vwap":1444},"2025-11-26",23.44,23.497,0.052,5400,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":801,"percent_change":17,"volume":1059,"transactions":9,"vwap":1450},"2025-11-25",23.38,23.445,23.29,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":798,"transactions":9,"vwap":1456},"2025-11-24",23.23,23.373,23.37,0.226,0.98,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1237,"percent_change":272,"volume":1464,"transactions":9,"vwap":1463},"2025-11-21",23.09,23.2,23.144,18000,{"date":1466,"open":1035,"high":1035,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":905,"transactions":9,"vwap":1468},"2025-11-20",23.049999,23.059999,-0.197,-0.85,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":660,"volume":1093,"transactions":9,"vwap":1475},"2025-11-19",23.26,23.21,23.257,0.044,{"date":1478,"open":1479,"high":1480,"low":1035,"close":1481,"change":1482,"percent_change":651,"volume":1032,"transactions":9,"vwap":1481},"2025-11-18",23.19,23.225,23.213,-0.047,{"date":1484,"open":1047,"high":1473,"low":1474,"close":1473,"change":472,"percent_change":1485,"volume":1020,"transactions":9,"vwap":1473},"2025-11-17",-0.26,{"date":1487,"open":1462,"high":1456,"low":1462,"close":1488,"change":825,"percent_change":145,"volume":1489,"transactions":9,"vwap":1488},"2025-11-14",23.32,7700,{"date":1491,"open":1492,"high":1036,"low":1493,"close":1493,"change":531,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-11-13",23.374,23.31,-0.6,9000,{"date":1497,"open":1498,"high":1013,"low":1443,"close":1499,"change":1172,"percent_change":880,"volume":1500,"transactions":9,"vwap":1499},"2025-11-12",23.441,23.45,12100,{"date":1502,"open":1083,"high":1083,"low":1499,"close":1503,"change":1504,"percent_change":457,"volume":953,"transactions":9,"vwap":1503},"2025-11-11",23.479,-0.026,{"date":1506,"open":1067,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":661,"volume":1099,"transactions":9,"vwap":1507},"2025-11-10",23.505,23.42,0.175,{"date":1511,"open":1512,"high":1513,"low":1474,"close":1514,"change":1231,"percent_change":1193,"volume":730,"transactions":9,"vwap":1514},"2025-11-07",23.27,23.339,23.33,{"date":1516,"open":1499,"high":1499,"low":1517,"close":1517,"change":1148,"percent_change":1494,"volume":1119,"transactions":9,"vwap":1517},"2025-11-06",23.354,{"date":1519,"open":1023,"high":1520,"low":1521,"close":1522,"change":1374,"percent_change":82,"volume":1321,"transactions":9,"vwap":1522},"2025-11-05",23.496,23.465,23.495,{"date":1524,"open":1525,"high":1526,"low":1508,"close":1526,"change":1527,"percent_change":350,"volume":839,"transactions":9,"vwap":1526},"2025-11-04",23.43,23.444,-0.096,{"date":1529,"open":1029,"high":1029,"low":1011,"close":1011,"change":791,"percent_change":650,"volume":1530,"transactions":9,"vwap":1011},"2025-11-03",29700,{"date":1532,"open":1115,"high":1017,"low":1083,"close":1533,"change":1534,"percent_change":677,"volume":1535,"transactions":9,"vwap":1533},"2025-10-31",23.552,0.026,11300,{"date":1537,"open":1115,"high":1017,"low":1456,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-10-30",23.526,-0.079,-0.33,36000,{"date":1543,"open":1544,"high":1545,"low":1011,"close":1432,"change":836,"percent_change":310,"volume":1546,"transactions":9,"vwap":1432},"2025-10-29",23.591,23.612,20600,{"date":1548,"open":1077,"high":1213,"low":1115,"close":1213,"change":739,"percent_change":464,"volume":1549,"transactions":9,"vwap":1213},"2025-10-28",13000,{"date":1551,"open":1062,"high":1116,"low":1062,"close":1116,"change":951,"percent_change":998,"volume":802,"transactions":9,"vwap":1116},"2025-10-27",{"date":1553,"open":1554,"high":1507,"low":1023,"close":1555,"change":1556,"percent_change":45,"volume":958,"transactions":9,"vwap":1555},"2025-10-24",23.499,23.494,0.114,{"date":1558,"open":1488,"high":1559,"low":1488,"close":1449,"change":794,"percent_change":1420,"volume":1032,"transactions":9,"vwap":1449},"2025-10-23",23.416,{"date":1561,"open":1449,"high":1055,"low":1562,"close":1563,"change":1539,"percent_change":1271,"volume":1564,"transactions":9,"vwap":1563},"2025-10-22",23.165,23.345,22900,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":145,"volume":1099,"transactions":9,"vwap":1568},"2025-10-21",23.36,23.424,0.009,{"date":1571,"open":1572,"high":1573,"low":1449,"close":1573,"change":1574,"percent_change":95,"volume":1575,"transactions":9,"vwap":1573},"2025-10-20",23.393,23.415,0.124,12700,{"date":1577,"open":1454,"high":1578,"low":19,"close":1578,"change":708,"percent_change":1064,"volume":1579,"transactions":9,"vwap":1578},"2025-10-17",23.291,371800,{"date":1581,"open":1582,"high":1583,"low":1035,"close":1584,"change":530,"percent_change":487,"volume":735,"transactions":9,"vwap":1584},"2025-10-16",23.28,23.3,23.231,{"date":1586,"open":1512,"high":1451,"low":1587,"close":1588,"change":145,"percent_change":429,"volume":1194,"transactions":9,"vwap":1588},"2025-10-15",23.212,23.266,{"date":1590,"open":1591,"high":1512,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":917,"transactions":9,"vwap":1593},"2025-10-14",23.13,23.12,23.226,-0.048,-0.21,{"date":1597,"open":1582,"high":1582,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1347,"transactions":9,"vwap":1599},"2025-10-13",23.25,23.274,0.184,0.8,{"date":1603,"open":1567,"high":1449,"low":1461,"close":1461,"change":1604,"percent_change":1605,"volume":770,"transactions":9,"vwap":1461},"2025-10-10",-0.276,-1.18,{"date":1607,"open":1608,"high":1609,"low":1514,"close":1609,"change":478,"percent_change":479,"volume":1610,"transactions":9,"vwap":1609},"2025-10-09",23.35,23.366,10200,{"date":1612,"open":1451,"high":1449,"low":1451,"close":1613,"change":1614,"percent_change":244,"volume":1615,"transactions":9,"vwap":1613},"2025-10-08",23.376,0.065,44300,{"date":1617,"open":1488,"high":1488,"low":1582,"close":1618,"change":774,"percent_change":1092,"volume":798,"transactions":9,"vwap":1618},"2025-10-07",23.311,{"date":1620,"open":1488,"high":1621,"low":1488,"close":1621,"change":145,"percent_change":429,"volume":1622,"transactions":9,"vwap":1621},"2025-10-06",23.356,300,{"date":1624,"open":1625,"high":1625,"low":1582,"close":1626,"change":537,"percent_change":319,"volume":1627,"transactions":9,"vwap":1626},"2025-10-03",23.342,23.316,7100,{"date":1629,"open":1488,"high":1567,"low":1488,"close":1630,"change":707,"percent_change":708,"volume":967,"transactions":9,"vwap":1630},"2025-10-02",23.336,{"date":1632,"open":1047,"high":1514,"low":1047,"close":1633,"change":1634,"percent_change":206,"volume":735,"transactions":9,"vwap":1633},"2025-10-01",23.321,0.037,{"date":1636,"open":1637,"high":1638,"low":1454,"close":1638,"change":1639,"percent_change":879,"volume":726,"transactions":9,"vwap":1638},"2025-09-30",23.235,23.284,-0.006,{"date":1641,"open":1451,"high":1514,"low":1047,"close":1451,"change":1614,"percent_change":244,"volume":1642,"transactions":9,"vwap":1451},"2025-09-29",11700,{"date":1644,"open":1474,"high":1645,"low":1035,"close":1480,"change":1646,"percent_change":17,"volume":1647,"transactions":9,"vwap":1480},"2025-09-26",23.24,0.073,10800,{"date":1649,"open":1035,"high":1650,"low":1592,"close":1651,"change":1652,"percent_change":1193,"volume":1653,"transactions":9,"vwap":1651},"2025-09-25",23.179,23.152,-0.023,14800,{"date":1655,"open":1656,"high":1474,"low":1046,"close":1657,"change":1361,"percent_change":775,"volume":1658,"transactions":9,"vwap":1657},"2025-09-24",23.185,23.175,17900,{"date":1660,"open":1661,"high":1661,"low":1479,"close":1662,"change":1091,"percent_change":1092,"volume":1347,"transactions":9,"vwap":1662},"2025-09-23",23.252,23.216,{"date":1664,"open":1582,"high":1583,"low":1454,"close":1473,"change":692,"percent_change":537,"volume":1665,"transactions":9,"vwap":1473},"2025-09-22",15200,{"date":1667,"open":1454,"high":1668,"low":1462,"close":1668,"change":708,"percent_change":1064,"volume":1669,"transactions":9,"vwap":1668},"2025-09-19",23.265,9900,{"date":1671,"open":1454,"high":1598,"low":1479,"close":1672,"change":1285,"percent_change":100,"volume":1673,"transactions":9,"vwap":1672},"2025-09-18",23.205,20700,{"date":1675,"open":1591,"high":1676,"low":1677,"close":1678,"change":836,"percent_change":310,"volume":1679,"transactions":9,"vwap":1678},"2025-09-17",23.18,23.08,23.149,30600,{"date":1681,"open":1591,"high":1682,"low":1592,"close":1463,"change":1683,"percent_change":244,"volume":1684,"transactions":9,"vwap":1463},"2025-09-16",23.163,0.064,23600,{"date":1686,"open":1676,"high":1676,"low":1677,"close":1677,"change":478,"percent_change":479,"volume":1687,"transactions":9,"vwap":1677},"2025-09-15",20500,{"date":1689,"open":1591,"high":1035,"low":1461,"close":1461,"change":1690,"percent_change":825,"volume":1647,"transactions":9,"vwap":1461},"2025-09-12",0.003,{"date":1692,"open":1041,"high":1693,"low":1041,"close":1694,"change":1695,"percent_change":1064,"volume":1299,"transactions":9,"vwap":1694},"2025-09-11",23.098,23.087,0.059,{"date":1697,"open":1468,"high":1677,"low":19,"close":1698,"change":1699,"percent_change":472,"volume":857,"transactions":9,"vwap":1698},"2025-09-10",23.028,-0.013,{"date":1701,"open":1702,"high":1468,"low":1703,"close":1704,"change":1705,"percent_change":729,"volume":730,"transactions":9,"vwap":1704},"2025-09-09",23.039,23.025,23.041,0.001,{"date":1707,"open":1708,"high":1468,"low":19,"close":1709,"change":464,"percent_change":82,"volume":1575,"transactions":9,"vwap":1709},"2025-09-08",23.02,23.040001,{"date":1711,"open":1467,"high":1467,"low":1712,"close":1713,"change":1714,"percent_change":429,"volume":1715,"transactions":9,"vwap":1713},"2025-09-05",22.92,22.99,0.039,11000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":522,"volume":1723,"transactions":9,"vwap":1721},"2025-09-04",22.85,22.97,22.84,22.951,0.086,6800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":411,"percent_change":100,"volume":1059,"transactions":9,"vwap":1729},"2025-09-03",22.86,22.88,22.83,22.865,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1091,"percent_change":1092,"volume":1008,"transactions":9,"vwap":1733},"2025-09-02",22.71,22.81,{"date":1735,"open":1736,"high":1736,"low":1720,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-08-29",22.95,22.854,-0.114,-0.5,16500,{"date":1742,"open":1736,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1266,"volume":1166,"transactions":9,"vwap":1745},"2025-08-28",22.974,22.87,22.968,0.067,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":739,"percent_change":464,"volume":1752,"transactions":9,"vwap":1751},"2025-08-27",22.852,22.93,22.901,11900,{"date":1754,"open":1755,"high":1756,"low":1744,"close":1756,"change":751,"percent_change":677,"volume":958,"transactions":9,"vwap":1756},"2025-08-26",22.884,22.89,{"date":1758,"open":1718,"high":1759,"low":1760,"close":1729,"change":478,"percent_change":479,"volume":770,"transactions":9,"vwap":1729},"2025-08-25",22.909,22.831,{"date":1762,"open":1756,"high":1756,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1099,"transactions":9,"vwap":1763},"2025-08-22",22.875,0.145,0.64,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":880,"volume":1772,"transactions":9,"vwap":1770},"2025-08-21",22.76,22.67,22.73,-0.028,13200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":105,"volume":1099,"transactions":9,"vwap":1776},"2025-08-20",22.702,22.758,22.69,-0.038,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1059,"transactions":9,"vwap":1782},"2025-08-19",22.877,22.796,-0.144,-0.63,{"date":1786,"open":1712,"high":19,"low":1787,"close":1788,"change":376,"percent_change":543,"volume":1789,"transactions":9,"vwap":1788},"2025-08-18",22.894,22.94,15600,{"date":1791,"open":1756,"high":1788,"low":1756,"close":1792,"change":553,"percent_change":1793,"volume":826,"transactions":9,"vwap":1792},"2025-08-15",22.91,-0.3,{"date":1795,"open":1736,"high":1713,"low":1750,"close":1796,"change":825,"percent_change":145,"volume":1797,"transactions":9,"vwap":1796},"2025-08-14",22.98,141300,{"date":1799,"open":1708,"high":1708,"low":1712,"close":1719,"change":376,"percent_change":543,"volume":1800,"transactions":9,"vwap":1719},"2025-08-13",12900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1788,"change":1806,"percent_change":95,"volume":1807,"transactions":9,"vwap":1788},"2025-08-12",22.9,22.96,22.862,0.122,10700,{"date":1809,"open":1718,"high":1727,"low":1810,"close":1810,"change":1811,"percent_change":1193,"volume":1812,"transactions":9,"vwap":1810},"2025-08-11",22.818,-0.022,42400,{"date":1814,"open":1815,"high":1727,"low":1815,"close":1720,"change":310,"percent_change":216,"volume":1816,"transactions":9,"vwap":1720},"2025-08-08",22.75,57300,{"date":1818,"open":1720,"high":1720,"low":1819,"close":1820,"change":464,"percent_change":82,"volume":1821,"transactions":9,"vwap":1820},"2025-08-07",22.736,22.82,25500,{"date":1823,"open":1769,"high":1824,"low":1825,"close":1824,"change":206,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-08-06",22.77,22.65,0.71,185800,{"date":1829,"open":1769,"high":1830,"low":1831,"close":1832,"change":457,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-05",22.729,22.6,22.61,-0.48,214600,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":769,"percent_change":553,"volume":1840,"transactions":9,"vwap":1838},"2025-08-04",22.64,22.72,22.62,28000,{"date":1842,"open":1843,"high":767,"low":1844,"close":1845,"change":1019,"percent_change":74,"volume":1846,"transactions":9,"vwap":1845},"2025-08-01",22.55,22.47,22.735,83500,{"date":1848,"open":1824,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-07-31",22.79,22.63,22.658,-0.172,-0.75,35500,{"date":1856,"open":1824,"high":1857,"low":1777,"close":1728,"change":543,"percent_change":1141,"volume":1858,"transactions":9,"vwap":1728},"2025-07-30",23.675,46400,{"date":1860,"open":1732,"high":1849,"low":1861,"close":1862,"change":879,"percent_change":1253,"volume":1863,"transactions":9,"vwap":1862},"2025-07-29",22.68,22.7,48400,{"date":1865,"open":1866,"high":1867,"low":1732,"close":1770,"change":376,"percent_change":543,"volume":1868,"transactions":9,"vwap":1770},"2025-07-28",22.74,22.78,50400,{"date":1870,"open":1839,"high":1838,"low":1839,"close":1862,"change":1871,"percent_change":660,"volume":1872,"transactions":9,"vwap":1862},"2025-07-25",0.042,50300,{"date":1874,"open":1769,"high":1875,"low":1850,"close":1851,"change":719,"percent_change":145,"volume":1876,"transactions":9,"vwap":1851},"2025-07-24",22.711,41500,{"date":1878,"open":1770,"high":1770,"low":1843,"close":1825,"change":376,"percent_change":543,"volume":1879,"transactions":9,"vwap":1825},"2025-07-23",167300,{"date":1881,"open":1882,"high":1882,"low":1843,"close":1839,"change":479,"percent_change":775,"volume":1883,"transactions":9,"vwap":1839},"2025-07-22",22.66,323800,{"date":1885,"open":1850,"high":1862,"low":1886,"close":1882,"change":537,"percent_change":319,"volume":1887,"transactions":9,"vwap":1882},"2025-07-21",22.59,311200,{"date":1889,"open":1838,"high":1768,"low":1890,"close":1861,"change":1891,"percent_change":130,"volume":1892,"transactions":9,"vwap":1861},"2025-07-18",22.57,0.104,194500,{"date":1894,"open":1895,"high":1831,"low":1843,"close":1896,"change":1705,"percent_change":729,"volume":1897,"transactions":9,"vwap":1896},"2025-07-17",22.58,22.576,105700,{"date":1899,"open":1843,"high":1831,"low":1900,"close":1901,"change":884,"percent_change":255,"volume":1902,"transactions":9,"vwap":1901},"2025-07-16",22.535,22.575,16800,{"date":1904,"open":1905,"high":1886,"low":1906,"close":1907,"change":1908,"percent_change":310,"volume":1909,"transactions":9,"vwap":1907},"2025-07-15",22.541,22.53,22.558,0.004,57900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":733,"percent_change":677,"volume":927,"transactions":9,"vwap":1915},"2025-07-14",22.545,22.657,22.52,22.554,{"date":1917,"open":1906,"high":1918,"low":1906,"close":1906,"change":1705,"percent_change":729,"volume":1919,"transactions":9,"vwap":1906},"2025-07-11",22.56,6300,{"date":1921,"open":1922,"high":1843,"low":1923,"close":1924,"change":1908,"percent_change":310,"volume":1925,"transactions":9,"vwap":1924},"2025-07-10",22.54,22.51,22.529,5000,{"date":1927,"open":1928,"high":1906,"low":1928,"close":1929,"change":1930,"percent_change":412,"volume":1931,"transactions":9,"vwap":1929},"2025-07-09",22.49,22.525,0.048,2200,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":1937,"percent_change":1346,"volume":905,"transactions":9,"vwap":1936},"2025-07-08",22.44,22.499,22.477,0.057,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1400,"percent_change":360,"volume":740,"transactions":9,"vwap":1940},"2025-07-07",22.42,{"date":1942,"open":1943,"high":1943,"low":1934,"close":1944,"change":1945,"percent_change":244,"volume":1931,"transactions":9,"vwap":1944},"2025-07-03",22.48,22.456,0.063,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1317,"percent_change":100,"volume":1952,"transactions":9,"vwap":1951},"2025-07-02",22.35,22.41,22.34,22.393,25800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":319,"volume":1960,"transactions":9,"vwap":1958},"2025-07-01",22.325,22.37,22.3,22.339,-0.021,18700,{"date":1962,"open":1956,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":206,"volume":1489,"transactions":9,"vwap":1965},"2025-06-30",22.382,22.331,22.36,0.036,{"date":1968,"open":1969,"high":1948,"low":1970,"close":1971,"change":1289,"percent_change":1420,"volume":1972,"transactions":9,"vwap":1971},"2025-06-27",22.311,22.167,22.324,9300,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":677,"percent_change":1978,"volume":822,"transactions":9,"vwap":1976},"2025-06-26",22.231,22.29,22.23,0.5,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":885,"volume":847,"transactions":9,"vwap":1983},"2025-06-25",22.217,22.15,22.18,0.016,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1321,"transactions":9,"vwap":1988},"2025-06-24",22.1,22.164,0.181,0.82,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1159,"percent_change":1079,"volume":1996,"transactions":9,"vwap":1994},"2025-06-23",21.93,21.983,21.84,20000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":2002,"percent_change":553,"volume":2003,"transactions":9,"vwap":2000},"2025-06-20",21.82,21.824,21.77,-0.016,2700,{"date":2005,"open":2006,"high":2007,"low":1995,"close":1995,"change":769,"percent_change":553,"volume":2008,"transactions":9,"vwap":1995},"2025-06-18",21.92,21.933,9500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":1149,"volume":1093,"transactions":9,"vwap":2014},"2025-06-17",21.94,21.95,21.85,21.855,-0.129,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2019,"change":2021,"percent_change":2022,"volume":1093,"transactions":9,"vwap":2019},"2025-06-16",21.98,21.984,21.97,0.224,1.03,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-06-13",21.86,21.9,21.76,-0.184,-0.84,14300,{"date":2032,"open":2033,"high":2033,"low":2006,"close":2034,"change":2035,"percent_change":1420,"volume":1931,"transactions":9,"vwap":2034},"2025-06-12",21.947,21.944,0.032,{"date":2037,"open":2006,"high":2011,"low":2038,"close":2039,"change":1778,"percent_change":105,"volume":905,"transactions":9,"vwap":2039},"2025-06-11",21.88,21.912,{"date":2041,"open":2025,"high":2012,"low":2025,"close":2012,"change":966,"percent_change":2042,"volume":1197,"transactions":9,"vwap":2012},"2025-06-10",0.43,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":884,"percent_change":255,"volume":2048,"transactions":9,"vwap":2047},"2025-06-09",21.81,21.87,21.856,16400,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-06-06",21.83,21.839,0.131,0.6,200,{"date":2057,"open":2058,"high":2046,"low":2059,"close":2060,"change":2061,"percent_change":634,"volume":839,"transactions":9,"vwap":2060},"2025-06-05",21.79,21.64,21.708,-0.082,{"date":2063,"open":2064,"high":2058,"low":2064,"close":2058,"change":1966,"percent_change":429,"volume":1087,"transactions":9,"vwap":2058},"2025-06-04",21.75,{"date":2066,"open":2067,"high":2067,"low":2064,"close":2068,"change":2069,"percent_change":678,"volume":798,"transactions":9,"vwap":2068},"2025-06-03",21.781,21.754,0.096,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":340,"volume":2055,"transactions":9,"vwap":2072},"2025-06-02",21.658,0.071,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":884,"percent_change":255,"volume":1020,"transactions":9,"vwap":2077},"2025-05-30",21.537,21.587,21.39,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":376,"percent_change":75,"volume":1099,"transactions":9,"vwap":2083},"2025-05-29",21.66,21.52,21.57,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":1437,"percent_change":487,"volume":1020,"transactions":9,"vwap":2088},"2025-05-28",21.58,21.521,21.54,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":2095,"volume":847,"transactions":9,"vwap":2093},"2025-05-27",21.5,21.61,21.572,0.268,1.26,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":2055,"transactions":9,"vwap":2098},"2025-05-23",21.304,-0.066,-0.31,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":1652,"percent_change":457,"volume":730,"transactions":9,"vwap":2105},"2025-05-22",21.41,21.46,21.37,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1259,"volume":782,"transactions":9,"vwap":2110},"2025-05-21",21.56,21.32,21.393,-0.117,{"date":2113,"open":2088,"high":2088,"low":2114,"close":2115,"change":479,"percent_change":1092,"volume":839,"transactions":9,"vwap":2115},"2025-05-20",21.48,21.51,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":692,"percent_change":537,"volume":1321,"transactions":9,"vwap":2119},"2025-05-19",21.34,21.55,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":17,"volume":847,"transactions":9,"vwap":2123},"2025-05-16",21.49,21.555,0.068,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":708,"volume":1052,"transactions":9,"vwap":2129},"2025-05-15",21.45,21.515,21.487,0.012,{"date":2132,"open":2133,"high":2114,"low":2133,"close":2134,"change":1285,"percent_change":1064,"volume":2135,"transactions":9,"vwap":2134},"2025-05-14",21.43,21.475,10000,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":2022,"volume":1020,"transactions":9,"vwap":2140},"2025-05-13",21.29,21.42,21.419,0.219,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-05-12",21.11,21.2,0.431,2.08,5500,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":769,"percent_change":553,"volume":958,"transactions":9,"vwap":2153},"2025-05-09",20.845,20.73,20.769,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":1184,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-05-08",20.69,20.86,20.784,0.7,44800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":145,"percent_change":660,"volume":1087,"transactions":9,"vwap":2166},"2025-05-07",20.66,20.85,20.53,20.64,{"date":2168,"open":2169,"high":2163,"low":2169,"close":2170,"change":2171,"percent_change":1149,"volume":2003,"transactions":9,"vwap":2170},"2025-05-06",20.52,20.6,-0.122,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":1270,"percent_change":1070,"volume":2176,"transactions":9,"vwap":2175},"2025-05-05",20.74,20.722,700,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-05-02",20.751,20.82,20.803,0.183,0.89,17500,{"date":2186,"open":2163,"high":2187,"low":2188,"close":2188,"change":734,"percent_change":45,"volume":2189,"transactions":9,"vwap":2188},"2025-05-01",20.719,20.62,25900,{"date":2191,"open":171,"high":2169,"low":171,"close":2169,"change":794,"percent_change":429,"volume":1087,"transactions":9,"vwap":2169},"2025-04-30",{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":1285,"percent_change":447,"volume":169,"transactions":9,"vwap":2195},"2025-04-29",20.46,20.485,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":1966,"percent_change":225,"volume":2055,"transactions":9,"vwap":2199},"2025-04-28",20.37,20.429,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":596,"volume":967,"transactions":9,"vwap":2203},"2025-04-25",20.27,20.393,0.076,{"date":175,"open":2206,"high":2207,"low":2206,"close":2208,"change":375,"percent_change":376,"volume":839,"transactions":9,"vwap":2208},20.31,20.33,20.317]