[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCOC":3,"homepage-market-summary":22,"stock-historical-QCOC":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QCOC","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":14,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},24.615,24.63,24.6,0,13848.1343,21.61,21805.035190836654,99.5,491,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":146},"success",[25,32,39,46,53,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"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":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":59,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":59},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":59},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},19.558,16830,6143010.8329,25.27,"2025-04-24",[176,179,187,195,204,214,221,228,235,243,251,257,266,274,283,293,301,307,315,324,333,340,348,356,363,373,377,382,389,396,405,414,423,429,435,443,449,456,461,467,473,479,485,495,504,510,519,527,535,545,554,564,574,582,590,597,605,614,623,630,637,643,649,653,658,664,670,675,681,687,694,700,705,709,714,717,722,727,732,738,743,748,756,763,768,774,779,782,785,790,794,797,801,806,812,818,825,829,834,838,843,847,851,855,858,861,867,874,880,886,893,901,909,914,919,926,932,937,944,950,956,963,969,973,979,986,993,998,1004,1010,1015,1024,1030,1037,1043,1048,1055,1059,1065,1073,1080,1085,1091,1096,1104,1110,1116,1122,1128,1135,1139,1143,1149,1153,1160,1166,1171,1176,1181,1188,1192,1198,1204,1209,1214,1219,1225,1228,1237,1243,1250,1255,1261,1266,1271,1279,1284,1289,1293,1298,1303,1306,1312,1316,1323,1328,1332,1338,1343,1348,1351,1355,1359,1364,1370,1373,1377,1383,1387,1390,1397,1403,1411,1414,1418,1420,1423,1425,1428,1430,1433,1436,1441,1444,1447,1451,1457,1463,1468,1474,1480,1487,1491,1495,1499,1503,1506,1510,1514,1518,1522,1526,1531,1534,1538,1541,1544,1548,1551,1554,1560,1564,1567,1571,1575,1579,1582,1586,1591,1594,1597,1600,1602,1606,1609,1613,1617,1619,1623,1627,1632,1636,1639,1642,1645,1648,1651,1653,1657,1664,1669,1673,1677,1683,1687,1693,1699,1703,1707,1711,1715,1719,1724,1730,1736,1741,1745,1748,1750,1752,1754,1759,1762,1767,1771,1777,1781,1786,1790,1797,1800,1805,1808,1812,1817,1821,1823,1827,1833,1837,1840,1843,1847,1851,1855,1860,1865,1868,1870,1879,1883,1888,1892,1896,1899,1905,1910,1916,1923,1927,1934,1938,1943,1948,1952,1958,1963,1967,1972,1978,1984,1991,1995,1998,2004,2009,2014,2018,2023,2026,2030,2035,2041,2047,2052,2058,2065,2071,2075,2081,2086,2091,2097,2102,2106],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":16,"percent_change":16,"volume":17,"transactions":177,"vwap":178},52,24.6146,{"date":180,"open":181,"high":181,"low":15,"close":13,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-05",24.6198,0.025,0.1,4055.1903,53,24.6078,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",24.59,0.02,0.08,1693.1903,33,24.5915,{"date":196,"open":189,"high":189,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",24.56,24.57,0.015,0.06,14477.974,76,24.5644,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",24.585,24.5875,24.555,-0.035,-0.14,47916.974,115,24.5606,{"date":215,"open":216,"high":189,"low":216,"close":189,"change":217,"percent_change":144,"volume":218,"transactions":219,"vwap":220},"2026-09-29",24.55,0.01,2663.1903,43,24.557,{"date":222,"open":216,"high":223,"low":216,"close":223,"change":224,"percent_change":200,"volume":225,"transactions":226,"vwap":227},"2026-09-28",24.58,0.0148,1904.974,35,24.5669,{"date":229,"open":198,"high":223,"low":216,"close":230,"change":231,"percent_change":183,"volume":232,"transactions":233,"vwap":234},"2026-09-25",24.5652,0.0252,13850.974,94,24.5605,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":16,"percent_change":16,"volume":240,"transactions":241,"vwap":242},"2026-09-24",24.52,24.5499,24.54,4817.9741,62,24.5345,{"date":244,"open":198,"high":198,"low":245,"close":239,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",24.53,-0.01,-0.04,15967.859,89,24.5361,{"date":252,"open":223,"high":223,"low":245,"close":216,"change":253,"percent_change":191,"volume":254,"transactions":255,"vwap":256},"2026-09-22",0.0198,7664.1903,60,24.5393,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",24.44,24.5302,0.0402,0.16,21818.1903,72,24.4603,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":144,"percent_change":262,"volume":271,"transactions":272,"vwap":273},"2026-09-18",24.42,24.49,24.4,20403.1903,92,24.4386,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":278},"2026-09-17",24.421,24.46,24.45,0.1044,0.43,14851.1903,29,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":190,"volume":290,"transactions":291,"vwap":292},"2026-09-16",24.34,24.38,24.32,24.3456,0.0056,5457.1903,22,24.336,{"date":294,"open":286,"high":286,"low":295,"close":285,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.33,-0.02,-0.08,9284.1903,54,24.3308,{"date":302,"open":295,"high":270,"low":295,"close":303,"change":296,"percent_change":297,"volume":304,"transactions":305,"vwap":306},"2026-09-14",24.36,43311.1903,24,24.395,{"date":308,"open":309,"high":310,"low":309,"close":286,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":286},"2026-09-11",24.37,24.381,0.0687,0.28,791.974,28,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":193,"vwap":323},"2026-09-10",24.325,24.3,24.3113,-0.0427,-0.18,2702.1903,24.3219,{"date":325,"open":303,"high":286,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",24.35,24.354,-0.031,-0.13,5887.1903,26,24.3599,{"date":334,"open":286,"high":270,"low":286,"close":335,"change":336,"percent_change":16,"volume":337,"transactions":338,"vwap":339},"2026-09-08",24.385,0.0001,1100.1903,25,24.3817,{"date":341,"open":342,"high":342,"low":309,"close":343,"change":344,"percent_change":191,"volume":345,"transactions":346,"vwap":347},"2026-09-04",24.39,24.3849,0.0199,5195.1903,38,24.3764,{"date":349,"open":287,"high":309,"low":287,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",24.365,0.075,0.31,6713.1903,39,24.3349,{"date":357,"open":358,"high":287,"low":358,"close":359,"change":199,"percent_change":200,"volume":360,"transactions":361,"vwap":362},"2026-09-02",24.275,24.29,8058,23,24.2986,{"date":364,"open":365,"high":366,"low":367,"close":358,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",24.28,24.3001,24.26,-0.065,-0.27,5167,67,24.2753,{"date":374,"open":318,"high":285,"low":318,"close":285,"change":217,"percent_change":144,"volume":375,"transactions":282,"vwap":376},"2026-08-31",3111,24.3192,{"date":378,"open":326,"high":326,"low":379,"close":295,"change":199,"percent_change":200,"volume":380,"transactions":305,"vwap":381},"2026-08-28",24.2943,4992,24.3284,{"date":383,"open":318,"high":384,"low":318,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":219,"vwap":388},"2026-08-27",24.315,0.065,0.27,8738,24.3028,{"date":390,"open":391,"high":391,"low":392,"close":391,"change":199,"percent_change":200,"volume":393,"transactions":394,"vwap":395},"2026-08-26",24.25,24.22,9972,45,24.2425,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":74,"volume":402,"transactions":403,"vwap":404},"2026-08-25",24.225,24.235,24.21,0.035,9234.383,41,24.2232,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":255,"vwap":413},"2026-08-24",24.18,24.215,24.2,-0.0251,-0.1,9521.75,24.2016,{"date":415,"open":392,"high":416,"low":409,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",24.24,24.2251,0.0451,0.19,20437.25,107,24.2337,{"date":424,"open":425,"high":425,"low":426,"close":407,"change":247,"percent_change":104,"volume":427,"transactions":361,"vwap":428},"2026-08-20",24.19,24.15,4887,24.1732,{"date":430,"open":431,"high":431,"low":400,"close":392,"change":16,"percent_change":16,"volume":432,"transactions":433,"vwap":434},"2026-08-19",24.2399,2998,20,24.2237,{"date":436,"open":437,"high":438,"low":437,"close":392,"change":439,"percent_change":440,"volume":441,"transactions":338,"vwap":442},"2026-08-18",24.201,24.2383,-0.06,-0.25,1085,24.2217,{"date":444,"open":445,"high":445,"low":367,"close":365,"change":446,"percent_change":190,"volume":447,"transactions":433,"vwap":448},"2026-08-17",24.2801,0.005,2363,24.2754,{"date":450,"open":451,"high":452,"low":451,"close":358,"change":182,"percent_change":183,"volume":453,"transactions":454,"vwap":455},"2026-08-14",24.27,24.2956,813,11,24.2746,{"date":457,"open":458,"high":458,"low":391,"close":391,"change":182,"percent_change":183,"volume":459,"transactions":282,"vwap":460},"2026-08-13",24.265,5328,24.251,{"date":462,"open":392,"high":399,"low":400,"close":398,"change":463,"percent_change":464,"volume":465,"transactions":338,"vwap":466},"2026-08-12",0.05,0.21,1878,24.2183,{"date":468,"open":425,"high":425,"low":426,"close":469,"change":470,"percent_change":296,"volume":471,"transactions":338,"vwap":472},"2026-08-11",24.175,-0.005,3958,24.1615,{"date":474,"open":407,"high":475,"low":476,"close":407,"change":446,"percent_change":190,"volume":477,"transactions":433,"vwap":478},"2026-08-10",24.185,24.161,63419,24.1799,{"date":480,"open":426,"high":469,"low":481,"close":469,"change":482,"percent_change":386,"volume":483,"transactions":331,"vwap":484},"2026-08-07",24.14,0.0654,3420,24.1452,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":296,"volume":492,"transactions":493,"vwap":494},"2026-08-06",24.1,24.1199,24.09,24.1096,-0.0049,1207,17,24.0978,{"date":496,"open":497,"high":498,"low":487,"close":499,"change":500,"percent_change":-6,"volume":501,"transactions":502,"vwap":503},"2026-08-05",24.12,24.1499,24.1145,-0.0005,6867.14,47,24.1198,{"date":505,"open":305,"high":506,"low":305,"close":506,"change":74,"percent_change":30,"volume":507,"transactions":508,"vwap":509},"2026-08-04",24.115,747,9,24.0073,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",23.8925,23.975,0.1232,0.52,124,7,23.9005,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":73,"volume":525,"transactions":454,"vwap":526},"2026-07-31",23.79,23.8518,23.75,0.0818,688,23.7916,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":291,"vwap":534},"2026-07-30",23.65,23.77,0.29,1.24,1950,23.7247,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",23.57,23.67,23.48,-0.198,-0.84,1137,19,23.6001,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":329,"volume":551,"transactions":552,"vwap":553},"2026-07-28",23.64,23.68,23.678,-0.032,7088,51,23.6712,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",23.791,23.69,23.71,-0.0061,-0.03,20477,64,23.7129,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-24",23.72,23.78,23.7161,-0.0517,-0.22,6630,44,23.7386,{"date":575,"open":567,"high":567,"low":566,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-23",23.7678,-0.1274,-0.53,23970.871,96,23.7304,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":297,"volume":588,"transactions":305,"vwap":589},"2026-07-22",23.88,23.92,23.8952,-0.0201,4497.747,23.8965,{"date":591,"open":584,"high":592,"low":584,"close":592,"change":593,"percent_change":129,"volume":594,"transactions":595,"vwap":596},"2026-07-21",23.9153,0.1103,3264,16,23.9032,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":463,"volume":603,"transactions":314,"vwap":604},"2026-07-20",23.83,23.86,23.805,0.0128,3406,23.8377,{"date":606,"open":607,"high":608,"low":557,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":282,"vwap":613},"2026-07-17",23.74,23.84,23.7922,-0.068,-0.28,4691,23.7753,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-16",23.891,23.8602,-0.0848,-0.35,1410,10,23.8809,{"date":624,"open":625,"high":626,"low":627,"close":626,"change":470,"percent_change":296,"volume":628,"transactions":433,"vwap":629},"2026-07-15",23.94,23.945,23.905,3902,23.9317,{"date":631,"open":625,"high":632,"low":633,"close":632,"change":351,"percent_change":352,"volume":634,"transactions":635,"vwap":636},"2026-07-14",23.95,23.93,3551,32,23.936,{"date":638,"open":639,"high":632,"low":640,"close":640,"change":368,"percent_change":369,"volume":641,"transactions":543,"vwap":642},"2026-07-13",23.91,23.875,20600,23.9475,{"date":644,"open":639,"high":645,"low":646,"close":625,"change":401,"percent_change":647,"volume":648,"transactions":9,"vwap":625},"2026-07-10",23.96,23.9,0.15,2100,{"date":650,"open":651,"high":627,"low":651,"close":627,"change":351,"percent_change":352,"volume":652,"transactions":9,"vwap":627},"2026-07-09",23.85,3500,{"date":654,"open":655,"high":599,"low":656,"close":599,"change":217,"percent_change":144,"volume":657,"transactions":9,"vwap":599},"2026-07-08",23.81,23.8,8400,{"date":659,"open":521,"high":600,"low":521,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-07",23.82,-0.079,-0.33,3400,{"date":665,"open":646,"high":639,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-06",23.899,0.097,0.41,20300,{"date":671,"open":655,"high":655,"low":672,"close":673,"change":661,"percent_change":662,"volume":674,"transactions":9,"vwap":673},"2026-07-02",23.76,23.802,2600,{"date":676,"open":584,"high":639,"low":584,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-01",23.881,-0.037,-0.15,2200,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":352,"volume":686,"transactions":9,"vwap":684},"2026-06-30",23.87,23.918,0.073,176400,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-29",23.73,23.845,0.145,0.61,3900,{"date":695,"open":696,"high":523,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-26",23.7,-0.049,-0.21,3800,{"date":701,"open":521,"high":521,"low":557,"close":702,"change":703,"percent_change":81,"volume":704,"transactions":9,"vwap":702},"2026-06-25",23.749,0.052,15900,{"date":706,"open":689,"high":672,"low":707,"close":707,"change":708,"percent_change":246,"volume":674,"transactions":9,"vwap":707},"2026-06-24",23.697,-0.003,{"date":710,"open":523,"high":672,"low":696,"close":696,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":696},"2026-06-23",-0.175,-0.73,4600,{"date":715,"open":600,"high":639,"low":600,"close":640,"change":246,"percent_change":247,"volume":716,"transactions":9,"vwap":640},"2026-06-22",10600,{"date":718,"open":599,"high":719,"low":599,"close":719,"change":720,"percent_change":37,"volume":721,"transactions":9,"vwap":719},"2026-06-18",23.885,0.115,8100,{"date":723,"open":683,"high":683,"low":530,"close":530,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":530},"2026-06-17",-0.076,-0.32,2500,{"date":728,"open":627,"high":627,"low":608,"close":729,"change":730,"percent_change":369,"volume":731,"transactions":9,"vwap":729},"2026-06-16",23.846,-0.064,900,{"date":733,"open":734,"high":639,"low":734,"close":639,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":639},"2026-06-15",23.89,0.136,0.57,4900,{"date":739,"open":696,"high":740,"low":548,"close":740,"change":741,"percent_change":742,"volume":693,"transactions":9,"vwap":740},"2026-06-12",23.774,0.054,0.23,{"date":744,"open":745,"high":566,"low":745,"close":566,"change":746,"percent_change":80,"volume":747,"transactions":9,"vwap":566},"2026-06-11",23.56,0.175,300,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-10",23.58,23.54,23.545,-0.117,-0.49,2800,{"date":757,"open":672,"high":672,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-09",23.49,23.662,-0.058,-0.24,6800,{"date":764,"open":521,"high":521,"low":566,"close":566,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":566},"2026-06-08",0.071,0.3,8200,{"date":769,"open":567,"high":567,"low":770,"close":771,"change":772,"percent_change":773,"volume":663,"transactions":9,"vwap":771},"2026-06-05",23.641,23.649,-0.212,-0.89,{"date":775,"open":600,"high":646,"low":651,"close":776,"change":777,"percent_change":439,"volume":778,"transactions":9,"vwap":776},"2026-06-04",23.861,-0.014,44700,{"date":780,"open":677,"high":677,"low":651,"close":640,"change":246,"percent_change":247,"volume":781,"transactions":9,"vwap":640},"2026-06-03",18400,{"date":783,"open":646,"high":639,"low":683,"close":719,"change":16,"percent_change":16,"volume":784,"transactions":9,"vwap":719},"2026-06-02",55100,{"date":786,"open":608,"high":787,"low":608,"close":719,"change":788,"percent_change":411,"volume":789,"transactions":9,"vwap":719},"2026-06-01",23.895,-0.025,17700,{"date":791,"open":600,"high":639,"low":600,"close":639,"change":144,"percent_change":792,"volume":793,"transactions":9,"vwap":639},"2026-05-29",0.17,7800,{"date":795,"open":608,"high":683,"low":608,"close":683,"change":463,"percent_change":464,"volume":796,"transactions":9,"vwap":683},"2026-05-28",2900,{"date":798,"open":530,"high":660,"low":672,"close":660,"change":799,"percent_change":463,"volume":800,"transactions":9,"vwap":660},"2026-05-27",0.011,20100,{"date":802,"open":656,"high":660,"low":567,"close":803,"change":804,"percent_change":386,"volume":805,"transactions":9,"vwap":803},"2026-05-26",23.809,0.064,8500,{"date":807,"open":607,"high":672,"low":607,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-22",23.745,0.03,0.13,1700,{"date":813,"open":538,"high":814,"low":815,"close":814,"change":816,"percent_change":183,"volume":817,"transactions":9,"vwap":814},"2026-05-21",23.715,23.66,0.023,218300,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-20",23.63,23.692,0.082,0.35,3700,{"date":826,"open":827,"high":827,"low":750,"close":828,"change":209,"percent_change":679,"volume":755,"transactions":9,"vwap":828},"2026-05-19",23.625,23.61,{"date":830,"open":547,"high":831,"low":832,"close":831,"change":16,"percent_change":16,"volume":833,"transactions":9,"vwap":831},"2026-05-18",23.645,23.6,24200,{"date":835,"open":529,"high":836,"low":837,"close":831,"change":730,"percent_change":369,"volume":755,"transactions":9,"vwap":831},"2026-05-15",23.665,23.642,{"date":839,"open":548,"high":840,"low":548,"close":840,"change":841,"percent_change":531,"volume":842,"transactions":9,"vwap":840},"2026-05-14",23.709,0.069,9200,{"date":844,"open":845,"high":529,"low":845,"close":547,"change":199,"percent_change":200,"volume":846,"transactions":9,"vwap":547},"2026-05-13",23.62,2700,{"date":848,"open":828,"high":827,"low":849,"close":827,"change":560,"percent_change":329,"volume":850,"transactions":9,"vwap":827},"2026-05-12",23.55,5600,{"date":852,"open":815,"high":548,"low":529,"close":853,"change":16,"percent_change":16,"volume":854,"transactions":9,"vwap":853},"2026-05-11",23.655,3100,{"date":856,"open":845,"high":853,"low":828,"close":853,"change":720,"percent_change":44,"volume":857,"transactions":9,"vwap":853},"2026-05-08",4300,{"date":859,"open":860,"high":832,"low":860,"close":751,"change":446,"percent_change":190,"volume":796,"transactions":9,"vwap":751},"2026-05-07",23.53,{"date":862,"open":758,"high":863,"low":758,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-06",23.535,0.087,0.37,5500,{"date":868,"open":869,"high":539,"low":870,"close":871,"change":872,"percent_change":386,"volume":873,"transactions":9,"vwap":871},"2026-05-05",23.47,23.43,23.448,0.063,10700,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":470,"percent_change":296,"volume":879,"transactions":9,"vwap":878},"2026-05-04",23.4,23.34,23.385,5000,{"date":881,"open":882,"high":883,"low":884,"close":882,"change":200,"percent_change":885,"volume":693,"transactions":9,"vwap":882},"2026-05-01",23.39,23.395,23.38,0.26,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":865,"volume":892,"transactions":9,"vwap":889},"2026-04-30",23.27,23.33,23.24,0.085,53200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":182,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-04-29",23.21,23.26,23.2,23.245,0.11,8700,{"date":902,"open":897,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-28",23.23,23.17,23.22,-0.045,-0.19,19700,{"date":910,"open":911,"high":888,"low":911,"close":912,"change":199,"percent_change":200,"volume":913,"transactions":9,"vwap":912},"2026-04-27",23.25,23.265,15200,{"date":915,"open":905,"high":911,"low":905,"close":911,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":911},"2026-04-24",0.124,0.54,3000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":907,"volume":755,"transactions":9,"vwap":924},"2026-04-23",23.14,23.16,23.08,23.126,-0.044,{"date":927,"open":928,"high":904,"low":928,"close":904,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":904},"2026-04-22",23.13,0.135,0.59,6600,{"date":933,"open":928,"high":928,"low":934,"close":935,"change":560,"percent_change":329,"volume":936,"transactions":9,"vwap":935},"2026-04-21",23.030001,23.035,63500,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":296,"percent_change":943,"volume":663,"transactions":9,"vwap":942},"2026-04-20",23.059999,23.066999,23.02,23.065001,-0.09,{"date":945,"open":939,"high":946,"low":939,"close":947,"change":948,"percent_change":668,"volume":949,"transactions":9,"vwap":947},"2026-04-17",23.12,23.084999,0.095,72900,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":401,"percent_change":647,"volume":955,"transactions":9,"vwap":953},"2026-04-16",22.93,22.99,22.92,2400,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":720,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-15",22.885,22.955,22.87,0.5,1400,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":74,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-14",22.75,22.84,0.62,1800,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":899,"percent_change":44,"volume":652,"transactions":9,"vwap":972},"2026-04-13",22.58,22.7,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":809,"percent_change":810,"volume":737,"transactions":9,"vwap":978},"2026-04-10",22.61,22.63,22.57,22.59,{"date":980,"open":981,"high":977,"low":982,"close":983,"change":765,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-09",22.48,22.47,22.56,0.32,21100,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":846,"transactions":9,"vwap":990},"2026-04-08",22.46,22.51,22.489,0.309,1.39,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":550,"percent_change":210,"volume":755,"transactions":9,"vwap":996},"2026-04-07",22.07,22.18,22.040001,{"date":999,"open":996,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":312,"volume":1003,"transactions":9,"vwap":1000},"2026-04-06",22.212,22.16,0.062,1900,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":144,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-02",22.059999,22.15,0.18,3300,{"date":1011,"open":995,"high":996,"low":995,"close":1012,"change":1013,"percent_change":151,"volume":1014,"transactions":9,"vwap":1012},"2026-04-01",22.11,0.12,3200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-03-31",21.82,22.0049992,21.79,21.99,0.323,1.49,13200,{"date":1025,"open":1026,"high":1027,"low":18,"close":1028,"change":1029,"percent_change":761,"volume":652,"transactions":9,"vwap":1028},"2026-03-30",21.77,21.779,21.667,-0.053,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":321,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-27",21.74,21.764,21.72,-0.82,182000,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":793,"transactions":9,"vwap":1040},"2026-03-26",22.065001,21.9,-0.265,-1.2,{"date":1044,"open":996,"high":996,"low":1007,"close":1045,"change":1046,"percent_change":823,"volume":1047,"transactions":9,"vwap":1045},"2026-03-25",22.165,0.077,600,{"date":1049,"open":1050,"high":1051,"low":1006,"close":1052,"change":1053,"percent_change":611,"volume":1054,"transactions":9,"vwap":1052},"2026-03-24",22.08,22.131,22.087999,-0.062,4500,{"date":1056,"open":1007,"high":1057,"low":1007,"close":1007,"change":262,"percent_change":1058,"volume":833,"transactions":9,"vwap":1007},"2026-03-23",22.19,0.73,{"date":1060,"open":1061,"high":1062,"low":1020,"close":1020,"change":698,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1020},"2026-03-20",22.091,22.13,-0.95,5200,{"date":1066,"open":1062,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-19",22.22,22.12,22.2,-0.057,-0.26,9700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":955,"transactions":9,"vwap":1077},"2026-03-18",22.33,22.365,22.257,-0.123,-0.55,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":200,"percent_change":386,"volume":918,"transactions":9,"vwap":1084},"2026-03-17",22.4,22.44,22.38,{"date":1086,"open":1075,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":94,"volume":1090,"transactions":9,"vwap":1088},"2026-03-16",22.37,22.32,0.117,5400,{"date":1092,"open":1093,"high":1093,"low":1069,"close":1094,"change":678,"percent_change":104,"volume":1095,"transactions":9,"vwap":1094},"2026-03-13",22.3,22.203,6100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-12",22.29,22.31,22.24,-0.211,-0.94,4100,{"date":1105,"open":988,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":16,"volume":674,"transactions":9,"vwap":1108},"2026-03-11",22.466,22.43,22.451,0.001,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":144,"percent_change":1008,"volume":1115,"transactions":9,"vwap":1114},"2026-03-10",22.39,22.485,22.45,6000,{"date":1117,"open":1118,"high":1083,"low":1007,"close":1119,"change":74,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-09",22.175,22.41,0.63,18900,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":541,"volume":846,"transactions":9,"vwap":1126},"2026-03-06",22.28,22.36,22.27,-0.189,{"date":1129,"open":1130,"high":1113,"low":1131,"close":1132,"change":1133,"percent_change":943,"volume":1134,"transactions":9,"vwap":1132},"2026-03-05",22.42,22.34,22.459,-0.021,7000,{"date":1136,"open":1082,"high":1137,"low":1112,"close":981,"change":647,"percent_change":1138,"volume":652,"transactions":9,"vwap":981},"2026-03-04",22.5,0.67,{"date":1140,"open":1067,"high":1112,"low":1067,"close":1075,"change":1141,"percent_change":1142,"volume":657,"transactions":9,"vwap":1075},"2026-03-03",-0.116,-0.52,{"date":1144,"open":1125,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":262,"volume":1148,"transactions":9,"vwap":1145},"2026-03-02",22.446,22.35,0.036,5900,{"date":1150,"open":1088,"high":1151,"low":1088,"close":1119,"change":246,"percent_change":247,"volume":1152,"transactions":9,"vwap":1119},"2026-02-27",22.415,12300,{"date":1154,"open":1084,"high":1155,"low":1156,"close":1130,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1130},"2026-02-26",22.435,22.376,-0.135,-0.6,8000,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":736,"volume":767,"transactions":9,"vwap":1164},"2026-02-25",22.53,22.568,22.555,0.128,{"date":1167,"open":1131,"high":1168,"low":1131,"close":1168,"change":1169,"percent_change":1170,"volume":762,"transactions":9,"vwap":1168},"2026-02-24",22.427,0.146,0.66,{"date":1172,"open":1098,"high":1098,"low":1124,"close":1173,"change":1174,"percent_change":1175,"volume":962,"transactions":9,"vwap":1173},"2026-02-23",22.281,-0.158,-0.7,{"date":1177,"open":1178,"high":982,"low":1178,"close":1179,"change":864,"percent_change":1180,"volume":1115,"transactions":9,"vwap":1179},"2026-02-20",22.288,22.439,0.39,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":297,"volume":1187,"transactions":9,"vwap":1184},"2026-02-19",22.328,22.352,22.299,-0.018,16500,{"date":1189,"open":1093,"high":1190,"low":1093,"close":1087,"change":191,"percent_change":1191,"volume":721,"transactions":9,"vwap":1087},"2026-02-18",22.455,0.36,{"date":1193,"open":1194,"high":1195,"low":1057,"close":1098,"change":1196,"percent_change":297,"volume":1197,"transactions":9,"vwap":1098},"2026-02-17",22.23,22.315,-0.017,5100,{"date":1199,"open":1200,"high":1087,"low":1201,"close":1202,"change":1203,"percent_change":463,"volume":1014,"transactions":9,"vwap":1202},"2026-02-13",22.295,22.289,22.307,0.012,{"date":1205,"open":1206,"high":1206,"low":1200,"close":1200,"change":1207,"percent_change":1035,"volume":1208,"transactions":9,"vwap":1200},"2026-02-12",22.475,-0.185,4800,{"date":1210,"open":1211,"high":1211,"low":1212,"close":981,"change":1213,"percent_change":217,"volume":931,"transactions":9,"vwap":981},"2026-02-11",22.52,22.426,0.003,{"date":1215,"open":1216,"high":1162,"low":1114,"close":1217,"change":1218,"percent_change":698,"volume":879,"transactions":9,"vwap":1217},"2026-02-10",22.49,22.477,-0.047,{"date":1220,"open":1119,"high":1221,"low":1119,"close":1222,"change":1223,"percent_change":823,"volume":1224,"transactions":9,"vwap":1222},"2026-02-09",22.55,22.524,0.078,5300,{"date":1226,"open":1099,"high":1145,"low":1124,"close":1145,"change":1227,"percent_change":167,"volume":1103,"transactions":9,"vwap":1145},"2026-02-06",0.222,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-05",22.306,22.325,22.17,22.224,-0.106,-0.47,10900,{"date":1238,"open":1130,"high":1239,"low":1240,"close":1075,"change":1241,"percent_change":1242,"volume":873,"transactions":9,"vwap":1075},"2026-02-04",22.425,22.26,-0.181,-0.8,{"date":1244,"open":1245,"high":1245,"low":1107,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-03",22.587,22.511,-0.103,-0.46,4400,{"date":1251,"open":1137,"high":1252,"low":1137,"close":1253,"change":1254,"percent_change":419,"volume":716,"transactions":9,"vwap":1253},"2026-02-02",22.689,22.614,0.044,{"date":1256,"open":1257,"high":1257,"low":1258,"close":977,"change":943,"percent_change":1259,"volume":1260,"transactions":9,"vwap":977},"2026-01-30",22.66,22.54,-0.4,18100,{"date":1262,"open":1263,"high":1263,"low":1211,"close":1257,"change":1264,"percent_change":369,"volume":1265,"transactions":9,"vwap":1257},"2026-01-29",22.69,-0.061,11800,{"date":1267,"open":1268,"high":1268,"low":972,"close":1269,"change":1270,"percent_change":1008,"volume":824,"transactions":9,"vwap":1269},"2026-01-28",22.73,22.721,0.041,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-01-27",22.706,22.719,22.68,0.056,0.25,14700,{"date":1280,"open":1281,"high":1257,"low":1282,"close":1282,"change":816,"percent_change":183,"volume":1283,"transactions":9,"vwap":1282},"2026-01-26",22.64,22.624,93200,{"date":1285,"open":1258,"high":1286,"low":1258,"close":1287,"change":1147,"percent_change":262,"volume":1288,"transactions":9,"vwap":1287},"2026-01-23",22.654,22.601,100700,{"date":1290,"open":1162,"high":975,"low":1162,"close":1291,"change":1292,"percent_change":1277,"volume":1265,"transactions":9,"vwap":1291},"2026-01-22",22.565,0.057,{"date":1294,"open":981,"high":1295,"low":1125,"close":1296,"change":1297,"percent_change":967,"volume":842,"transactions":9,"vwap":1296},"2026-01-21",22.535,22.508,0.139,{"date":1299,"open":1112,"high":1114,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":918,"transactions":9,"vwap":1300},"2026-01-20",22.369,-0.187,-0.83,{"date":1304,"open":971,"high":971,"low":1137,"close":1305,"change":1109,"percent_change":16,"volume":1064,"transactions":9,"vwap":1305},"2026-01-16",22.556,{"date":1307,"open":1308,"high":1309,"low":1164,"close":1164,"change":199,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1164},"2026-01-15",22.603,22.62,0.07,7100,{"date":1313,"open":1162,"high":1258,"low":1314,"close":1258,"change":368,"percent_change":1315,"volume":1159,"transactions":9,"vwap":1258},"2026-01-14",22.463,-0.29,{"date":1317,"open":1318,"high":1309,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":716,"transactions":9,"vwap":1320},"2026-01-13",22.6,22.562,22.605,-0.027,-0.12,{"date":1324,"open":976,"high":1325,"low":1318,"close":1326,"change":1327,"percent_change":247,"volume":767,"transactions":9,"vwap":1326},"2026-01-12",22.65,22.632,-0.008,{"date":1329,"open":1258,"high":1281,"low":1258,"close":1281,"change":1330,"percent_change":44,"volume":1331,"transactions":9,"vwap":1281},"2026-01-09",0.111,87500,{"date":1333,"open":1162,"high":1305,"low":990,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-01-08",22.529,-0.046,-0.2,16400,{"date":1339,"open":983,"high":976,"low":1340,"close":1341,"change":1342,"percent_change":-6,"volume":1095,"transactions":9,"vwap":1341},"2026-01-07",22.551,22.575,-0.001,{"date":1344,"open":982,"high":1345,"low":982,"close":1345,"change":1346,"percent_change":1347,"volume":663,"transactions":9,"vwap":1345},"2026-01-06",22.576,0.086,0.38,{"date":1349,"open":1350,"high":1258,"low":988,"close":1216,"change":183,"percent_change":51,"volume":699,"transactions":9,"vwap":1216},"2026-01-05",22.506,{"date":1352,"open":1353,"high":1353,"low":1125,"close":1112,"change":760,"percent_change":1071,"volume":1354,"transactions":9,"vwap":1112},"2026-01-02",22.559,11500,{"date":1356,"open":1137,"high":1137,"low":1130,"close":1357,"change":368,"percent_change":1315,"volume":1358,"transactions":9,"vwap":1357},"2025-12-31",22.448,5800,{"date":1360,"open":1361,"high":1258,"low":1361,"close":1362,"change":1327,"percent_change":247,"volume":1363,"transactions":9,"vwap":1362},"2025-12-30",22.501,22.513,4700,{"date":1365,"open":982,"high":1221,"low":982,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2025-12-29",22.521,-0.024,-0.11,13800,{"date":1371,"open":977,"high":977,"low":1372,"close":1372,"change":1342,"percent_change":-6,"volume":680,"transactions":9,"vwap":1372},"2025-12-26",22.545,{"date":1374,"open":1162,"high":1375,"low":1162,"close":1375,"change":1376,"percent_change":1013,"volume":824,"transactions":9,"vwap":1375},"2025-12-24",22.546,0.028,{"date":1378,"open":1107,"high":1211,"low":1107,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-23",22.518,0.046,0.2,57200,{"date":1384,"open":1114,"high":1385,"low":1114,"close":1385,"change":1386,"percent_change":464,"volume":674,"transactions":9,"vwap":1385},"2025-12-22",22.472,0.047,{"date":1388,"open":1389,"high":1239,"low":1084,"close":1239,"change":720,"percent_change":515,"volume":657,"transactions":9,"vwap":1239},"2025-12-19",22.406,{"date":1391,"open":1392,"high":1146,"low":1393,"close":1099,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1099},"2025-12-18",22.311,22.265,0.144,0.65,9600,{"date":1398,"open":1399,"high":1099,"low":1001,"close":1400,"change":711,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-17",22.293,22.166,-0.78,3600,{"date":1404,"open":1075,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2025-12-16",22.348,22.275,22.341,0.021,0.09,10800,{"date":1412,"open":1125,"high":1125,"low":1413,"close":1088,"change":296,"percent_change":943,"volume":1072,"transactions":9,"vwap":1088},"2025-12-15",22.271,{"date":1415,"open":1087,"high":1084,"low":1406,"close":1131,"change":679,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1131},"2025-12-12",-0.67,13700,{"date":1419,"open":1107,"high":1137,"low":1084,"close":1216,"change":246,"percent_change":247,"volume":913,"transactions":9,"vwap":1216},"2025-12-11",{"date":1421,"open":1130,"high":989,"low":1082,"close":1137,"change":463,"percent_change":81,"volume":1422,"transactions":9,"vwap":1137},"2025-12-10",21000,{"date":1424,"open":1107,"high":1114,"low":1119,"close":1114,"change":190,"percent_change":1409,"volume":1278,"transactions":9,"vwap":1114},"2025-12-09",{"date":1426,"open":988,"high":988,"low":1112,"close":1107,"change":560,"percent_change":329,"volume":1427,"transactions":9,"vwap":1107},"2025-12-08",8800,{"date":1429,"open":1112,"high":981,"low":1112,"close":988,"change":144,"percent_change":1008,"volume":1134,"transactions":9,"vwap":988},"2025-12-05",{"date":1431,"open":1432,"high":1130,"low":1076,"close":1130,"change":246,"percent_change":247,"volume":1023,"transactions":9,"vwap":1130},"2025-12-04",22.399,{"date":1434,"open":1087,"high":1107,"low":1087,"close":1107,"change":217,"percent_change":144,"volume":1435,"transactions":9,"vwap":1107},"2025-12-03",13500,{"date":1437,"open":1438,"high":1130,"low":1439,"close":1130,"change":183,"percent_change":51,"volume":1440,"transactions":9,"vwap":1130},"2025-12-02",22.378,22.357,25100,{"date":1442,"open":1098,"high":1125,"low":1098,"close":1088,"change":296,"percent_change":943,"volume":1443,"transactions":9,"vwap":1088},"2025-12-01",8900,{"date":1445,"open":1200,"high":1131,"low":1200,"close":1131,"change":463,"percent_change":81,"volume":1446,"transactions":9,"vwap":1131},"2025-11-28",700,{"date":1448,"open":1449,"high":1093,"low":1067,"close":1098,"change":1409,"percent_change":668,"volume":1450,"transactions":9,"vwap":1098},"2025-11-26",22.25,29500,{"date":1452,"open":1453,"high":1069,"low":1454,"close":1069,"change":1455,"percent_change":1347,"volume":1456,"transactions":9,"vwap":1069},"2025-11-25",22.1,22.049999,0.084,27100,{"date":1458,"open":997,"high":1062,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":737,"transactions":9,"vwap":1460},"2025-11-24",22.007,22.116,0.216,0.99,{"date":1464,"open":1019,"high":1465,"low":1466,"close":1040,"change":191,"percent_change":865,"volume":1467,"transactions":9,"vwap":1040},"2025-11-21",21.97,21.76,54100,{"date":1469,"open":1470,"high":1067,"low":1471,"close":1017,"change":1336,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1017},"2025-11-20",22.207,21.8,-0.91,20400,{"date":1475,"open":1476,"high":1453,"low":1477,"close":1478,"change":144,"percent_change":1008,"volume":1479,"transactions":9,"vwap":1478},"2025-11-19",21.96,21.948,22.02,35100,{"date":1481,"open":1482,"high":1478,"low":1483,"close":1484,"change":297,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-18",22.01,21.88,21.98,-0.36,95300,{"date":1488,"open":1062,"high":1232,"low":1489,"close":1006,"change":297,"percent_change":1485,"volume":1490,"transactions":9,"vwap":1006},"2025-11-17",22.014999,9300,{"date":1492,"open":1020,"high":1232,"low":1020,"close":1493,"change":190,"percent_change":1409,"volume":1494,"transactions":9,"vwap":1493},"2025-11-14",22.14,30100,{"date":1496,"open":1194,"high":1100,"low":1006,"close":1068,"change":321,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1068},"2025-11-13",-0.81,17200,{"date":1500,"open":1124,"high":1093,"low":1501,"close":1093,"change":217,"percent_change":144,"volume":1502,"transactions":9,"vwap":1093},"2025-11-12",22.21,39400,{"date":1504,"open":1124,"high":1098,"low":1067,"close":1098,"change":190,"percent_change":1409,"volume":1505,"transactions":9,"vwap":1098},"2025-11-11",28200,{"date":1507,"open":1508,"high":1075,"low":1067,"close":1126,"change":810,"percent_change":930,"volume":1509,"transactions":9,"vwap":1126},"2025-11-10",22.309,71800,{"date":1511,"open":1068,"high":1493,"low":1512,"close":1493,"change":296,"percent_change":943,"volume":1513,"transactions":9,"vwap":1493},"2025-11-07",21.95,54600,{"date":1515,"open":1098,"high":1098,"low":1062,"close":1001,"change":1516,"percent_change":58,"volume":1517,"transactions":9,"vwap":1001},"2025-11-06",-0.16,101100,{"date":1519,"open":1520,"high":1075,"low":1100,"close":1088,"change":191,"percent_change":1191,"volume":1521,"transactions":9,"vwap":1088},"2025-11-05",22.264,51200,{"date":1523,"open":1075,"high":1084,"low":1069,"close":1100,"change":1524,"percent_change":1175,"volume":1525,"transactions":9,"vwap":1100},"2025-11-04",-0.156,123700,{"date":1527,"open":1082,"high":1107,"low":1125,"close":1528,"change":1529,"percent_change":1013,"volume":1530,"transactions":9,"vwap":1528},"2025-11-03",22.396,0.026,44600,{"date":1532,"open":982,"high":982,"low":1131,"close":1087,"change":16,"percent_change":16,"volume":1533,"transactions":9,"vwap":1087},"2025-10-31",205900,{"date":1535,"open":1114,"high":1114,"low":1536,"close":1087,"change":1368,"percent_change":754,"volume":1537,"transactions":9,"vwap":1087},"2025-10-30",22.344,66200,{"date":1539,"open":982,"high":981,"low":1112,"close":981,"change":144,"percent_change":1008,"volume":1540,"transactions":9,"vwap":981},"2025-10-29",71100,{"date":1542,"open":1082,"high":988,"low":1082,"close":1083,"change":144,"percent_change":1008,"volume":1543,"transactions":9,"vwap":1083},"2025-10-28",31700,{"date":1545,"open":1112,"high":1130,"low":1546,"close":1082,"change":183,"percent_change":51,"volume":1547,"transactions":9,"vwap":1082},"2025-10-27",22.384,38000,{"date":1549,"open":1099,"high":1075,"low":1240,"close":1093,"change":891,"percent_change":1347,"volume":1550,"transactions":9,"vwap":1093},"2025-10-24",49800,{"date":1552,"open":1062,"high":1194,"low":1062,"close":1553,"change":1409,"percent_change":668,"volume":1530,"transactions":9,"vwap":1553},"2025-10-23",22.215,{"date":1555,"open":1067,"high":1067,"low":1556,"close":1557,"change":1558,"percent_change":1235,"volume":1559,"transactions":9,"vwap":1557},"2025-10-22",22.030001,22.125,-0.105,120900,{"date":1561,"open":1562,"high":1449,"low":996,"close":1194,"change":217,"percent_change":463,"volume":1563,"transactions":9,"vwap":1194},"2025-10-21",22.205,560700,{"date":1565,"open":1007,"high":1449,"low":1007,"close":1067,"change":899,"percent_change":961,"volume":1566,"transactions":9,"vwap":1067},"2025-10-20",348600,{"date":1568,"open":1012,"high":1062,"low":1569,"close":1012,"change":182,"percent_change":899,"volume":1570,"transactions":9,"vwap":1012},"2025-10-17",22.094999,131500,{"date":1572,"open":1453,"high":1068,"low":1454,"close":1573,"change":446,"percent_change":190,"volume":1574,"transactions":9,"vwap":1573},"2025-10-16",22.084999,25300,{"date":1576,"open":1577,"high":1012,"low":1050,"close":1050,"change":217,"percent_change":463,"volume":1578,"transactions":9,"vwap":1050},"2025-10-15",22.087,22700,{"date":1580,"open":1006,"high":1453,"low":1454,"close":995,"change":470,"percent_change":296,"volume":1581,"transactions":9,"vwap":995},"2025-10-14",27200,{"date":1583,"open":995,"high":1012,"low":997,"close":1584,"change":144,"percent_change":1008,"volume":1585,"transactions":9,"vwap":1584},"2025-10-13",22.075001,19900,{"date":1587,"open":1588,"high":1588,"low":1478,"close":1589,"change":560,"percent_change":210,"volume":1590,"transactions":9,"vwap":1589},"2025-10-10",22.09,22.035,61700,{"date":1592,"open":1588,"high":1588,"low":1556,"close":1039,"change":446,"percent_change":190,"volume":1593,"transactions":9,"vwap":1039},"2025-10-09",2000,{"date":1595,"open":1556,"high":1006,"low":1556,"close":1006,"change":217,"percent_change":463,"volume":1596,"transactions":9,"vwap":1006},"2025-10-08",200,{"date":1598,"open":1478,"high":1454,"low":1478,"close":1454,"change":16,"percent_change":16,"volume":1599,"transactions":9,"vwap":1454},"2025-10-07",1200,{"date":1601,"open":1478,"high":1454,"low":1478,"close":1454,"change":446,"percent_change":190,"volume":1446,"transactions":9,"vwap":1454},"2025-10-06",{"date":1603,"open":1482,"high":1604,"low":1482,"close":1604,"change":217,"percent_change":463,"volume":1605,"transactions":9,"vwap":1604},"2025-10-03",22.045,800,{"date":1607,"open":291,"high":1589,"low":291,"close":1589,"change":217,"percent_change":463,"volume":1608,"transactions":9,"vwap":1589},"2025-10-02",1600,{"date":1610,"open":1611,"high":1611,"low":1020,"close":1612,"change":446,"percent_change":190,"volume":1608,"transactions":9,"vwap":1612},"2025-10-01",22.028999,22.025,{"date":1614,"open":1454,"high":1454,"low":1615,"close":1478,"change":199,"percent_change":1310,"volume":1616,"transactions":9,"vwap":1478},"2025-09-30",22.011999,1100,{"date":1618,"open":1484,"high":1018,"low":1484,"close":1018,"change":401,"percent_change":262,"volume":811,"transactions":9,"vwap":1018},"2025-09-29",{"date":1620,"open":1465,"high":1465,"low":1621,"close":1465,"change":199,"percent_change":1310,"volume":1622,"transactions":9,"vwap":1465},"2025-09-26",21.961,500,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":470,"percent_change":296,"volume":1616,"transactions":9,"vwap":1626},"2025-09-25",21.92,21.955,{"date":1628,"open":1629,"high":1476,"low":1629,"close":1476,"change":246,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1476},"2025-09-24",21.93,-0.05,4000,{"date":1633,"open":1634,"high":1465,"low":1635,"close":1465,"change":470,"percent_change":296,"volume":1622,"transactions":9,"vwap":1465},"2025-09-23",21.941,21.94,{"date":1637,"open":1635,"high":291,"low":1635,"close":1638,"change":217,"percent_change":463,"volume":1427,"transactions":9,"vwap":1638},"2025-09-22",21.975,{"date":1640,"open":1629,"high":1641,"low":1625,"close":1641,"change":217,"percent_change":463,"volume":726,"transactions":9,"vwap":1641},"2025-09-19",21.965,{"date":1643,"open":1625,"high":1626,"low":1625,"close":1626,"change":1644,"percent_change":262,"volume":1014,"transactions":9,"vwap":1626},"2025-09-18",0.034,{"date":1646,"open":1483,"high":1635,"low":1483,"close":1647,"change":1109,"percent_change":16,"volume":850,"transactions":9,"vwap":1647},"2025-09-17",21.921,{"date":1649,"open":1040,"high":1625,"low":1483,"close":1625,"change":16,"percent_change":16,"volume":1650,"transactions":9,"vwap":1625},"2025-09-16",52900,{"date":1652,"open":1483,"high":1625,"low":1483,"close":1625,"change":809,"percent_change":74,"volume":1148,"transactions":9,"vwap":1625},"2025-09-15",{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":182,"percent_change":899,"volume":1656,"transactions":9,"vwap":1655},"2025-09-12",21.89,100,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":183,"volume":1663,"transactions":9,"vwap":1661},"2025-09-11",21.83,21.87,21.865,0.022,20700,{"date":1665,"open":1666,"high":1667,"low":1017,"close":1667,"change":1668,"percent_change":191,"volume":846,"transactions":9,"vwap":1667},"2025-09-10",21.821,21.843,0.018,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":182,"percent_change":899,"volume":1009,"transactions":9,"vwap":1672},"2025-09-09",21.801,21.825,{"date":1674,"open":1675,"high":1675,"low":1019,"close":1471,"change":1676,"percent_change":464,"volume":648,"transactions":9,"vwap":1471},"2025-09-08",21.814,0.045,{"date":1678,"open":1679,"high":1026,"low":1680,"close":1681,"change":296,"percent_change":943,"volume":1682,"transactions":9,"vwap":1681},"2025-09-05",21.75,21.73,21.755,19300,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1686,"change":891,"percent_change":1180,"volume":737,"transactions":9,"vwap":1686},"2025-09-04",21.7,21.775,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1277,"volume":918,"transactions":9,"vwap":1691},"2025-09-03",21.65,21.71,21.69,0.055,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1596,"transactions":9,"vwap":1696},"2025-09-02",21.6,21.635,-0.066,-0.3,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1702,"change":925,"percent_change":1336,"volume":1622,"transactions":9,"vwap":1702},"2025-08-29",21.709,21.701,{"date":1704,"open":1032,"high":1705,"low":1680,"close":1705,"change":199,"percent_change":1310,"volume":1706,"transactions":9,"vwap":1705},"2025-08-28",21.745,45100,{"date":1708,"open":1701,"high":1680,"low":1709,"close":1680,"change":199,"percent_change":1310,"volume":1710,"transactions":9,"vwap":1680},"2025-08-27",21.68,7400,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1408,"percent_change":183,"volume":674,"transactions":9,"vwap":1714},"2025-08-26",21.671,21.715,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":200,"volume":1656,"transactions":9,"vwap":1717},"2025-08-25",21.694,0.013,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":917,"volume":1596,"transactions":9,"vwap":1722},"2025-08-22",21.661,21.681,0.116,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":1729,"percent_change":321,"volume":854,"transactions":9,"vwap":1727},"2025-08-21",21.531,21.565,21.53,-0.039,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":104,"volume":1735,"transactions":9,"vwap":1733},"2025-08-20",21.59,21.604,-0.036,1500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":368,"percent_change":1698,"volume":1616,"transactions":9,"vwap":1739},"2025-08-19",21.636,21.64,21.611,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":217,"percent_change":463,"volume":1656,"transactions":9,"vwap":1744},"2025-08-18",21.67,21.705,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":296,"percent_change":943,"volume":1656,"transactions":9,"vwap":1747},"2025-08-15",21.695,{"date":1749,"open":1714,"high":1714,"low":1714,"close":1714,"change":446,"percent_change":190,"volume":16,"transactions":9,"vwap":1714},"2025-08-14",{"date":1751,"open":1709,"high":1690,"low":1709,"close":1690,"change":446,"percent_change":190,"volume":1656,"transactions":9,"vwap":1690},"2025-08-13",{"date":1753,"open":1739,"high":1744,"low":1739,"close":1744,"change":191,"percent_change":865,"volume":955,"transactions":9,"vwap":1744},"2025-08-12",{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":439,"volume":1656,"transactions":9,"vwap":1757},"2025-08-11",21.63,21.625,-0.012,{"date":1760,"open":1689,"high":1689,"low":1695,"close":1761,"change":1046,"percent_change":1191,"volume":762,"transactions":9,"vwap":1761},"2025-08-08",21.637,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":16,"percent_change":16,"volume":1766,"transactions":9,"vwap":1765},"2025-08-07",21.544,21.56,400,{"date":1768,"open":1769,"high":1765,"low":1769,"close":1765,"change":948,"percent_change":1770,"volume":1656,"transactions":9,"vwap":1765},"2025-08-06",21.5,0.44,{"date":1772,"open":1773,"high":1769,"low":1774,"close":1775,"change":925,"percent_change":1336,"volume":1776,"transactions":9,"vwap":1775},"2025-08-05",21.45,21.44,21.465,50200,{"date":1778,"open":1779,"high":1780,"low":1773,"close":1780,"change":1297,"percent_change":1395,"volume":1047,"transactions":9,"vwap":1780},"2025-08-04",21.46,21.509,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1783,"change":1157,"percent_change":1785,"volume":1622,"transactions":9,"vwap":1783},"2025-08-01",21.37,21.35,-0.63,{"date":1787,"open":1788,"high":1788,"low":1769,"close":1789,"change":328,"percent_change":210,"volume":811,"transactions":9,"vwap":1789},"2025-07-31",21.57,21.505,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":296,"volume":1402,"transactions":9,"vwap":1795},"2025-07-30",21.52,21.54,21.49,21.536,-0.004,{"date":1798,"open":1728,"high":1793,"low":1792,"close":1793,"change":1799,"percent_change":809,"volume":1766,"transactions":9,"vwap":1793},"2025-07-29",0.006,{"date":1801,"open":1802,"high":1803,"low":1769,"close":1803,"change":1804,"percent_change":899,"volume":731,"transactions":9,"vwap":1803},"2025-07-28",21.51,21.534,0.024,{"date":1806,"open":1807,"high":1802,"low":1807,"close":1802,"change":190,"percent_change":1409,"volume":1593,"transactions":9,"vwap":1802},"2025-07-25",21.48,{"date":1809,"open":1779,"high":1810,"low":1779,"close":1794,"change":1811,"percent_change":74,"volume":699,"transactions":9,"vwap":1794},"2025-07-24",21.503,0.031,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":74,"volume":726,"transactions":9,"vwap":1815},"2025-07-23",21.4,21.459,0.029,{"date":1818,"open":1819,"high":1773,"low":1820,"close":1819,"change":296,"percent_change":943,"volume":796,"transactions":9,"vwap":1819},"2025-07-22",21.43,21.39,{"date":1822,"open":1819,"high":1794,"low":1819,"close":1773,"change":1254,"percent_change":464,"volume":846,"transactions":9,"vwap":1773},"2025-07-21",{"date":1824,"open":1820,"high":1825,"low":1826,"close":1825,"change":1799,"percent_change":809,"volume":1064,"transactions":9,"vwap":1825},"2025-07-18",21.406,21.389,{"date":1828,"open":1829,"high":1830,"low":1783,"close":1814,"change":1831,"percent_change":742,"volume":1832,"transactions":9,"vwap":1814},"2025-07-17",21.371,21.41,0.049,14200,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1270,"percent_change":419,"volume":731,"transactions":9,"vwap":1836},"2025-07-16",21.304,21.351,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":296,"percent_change":943,"volume":1014,"transactions":9,"vwap":1839},"2025-07-15",21.31,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":190,"percent_change":1409,"volume":1656,"transactions":9,"vwap":1842},"2025-07-14",21.33,{"date":1844,"open":1845,"high":1839,"low":1845,"close":1839,"change":16,"percent_change":16,"volume":1846,"transactions":9,"vwap":1839},"2025-07-11",21.29,10200,{"date":1848,"open":1845,"high":1849,"low":1845,"close":1839,"change":1850,"percent_change":247,"volume":726,"transactions":9,"vwap":1839},"2025-07-10",21.34,-0.009,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":312,"volume":16,"transactions":9,"vwap":1853},"2025-07-09",21.319,0.059,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":816,"percent_change":899,"volume":1608,"transactions":9,"vwap":1859},"2025-07-08",21.22,21.28,21.26,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":760,"percent_change":369,"volume":1047,"transactions":9,"vwap":1864},"2025-07-07",21.23,21.25,21.237,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":385,"percent_change":352,"volume":502,"transactions":9,"vwap":1867},"2025-07-03",21.295,{"date":1869,"open":1862,"high":1862,"low":1862,"close":1862,"change":1676,"percent_change":464,"volume":1656,"transactions":9,"vwap":1862},"2025-07-02",{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-07-01",21.193,21.21,21.14,21.185,-0.048,-0.23,7700,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":386,"volume":1656,"transactions":9,"vwap":1881},"2025-06-30",21.233,0.058,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1811,"percent_change":647,"volume":1047,"transactions":9,"vwap":1887},"2025-06-27",21.18,21.2,21.175,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":685,"percent_change":823,"volume":962,"transactions":9,"vwap":1891},"2025-06-26",21.059999,21.144,{"date":1893,"open":1890,"high":1894,"low":1895,"close":1894,"change":799,"percent_change":463,"volume":1249,"transactions":9,"vwap":1894},"2025-06-25",21.070999,21.030001,{"date":1897,"open":1898,"high":1890,"low":1898,"close":1890,"change":1165,"percent_change":692,"volume":1605,"transactions":9,"vwap":1890},"2025-06-24",20.99,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":44,"volume":1599,"transactions":9,"vwap":1902},"2025-06-23",20.83,20.932,20.79,0.102,{"date":1906,"open":1907,"high":1901,"low":1903,"close":1901,"change":1908,"percent_change":1909,"volume":1265,"transactions":9,"vwap":1901},"2025-06-20",20.81,-0.015,-0.07,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":144,"volume":1915,"transactions":9,"vwap":1913},"2025-06-18",20.89,20.845,0.009,1300,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1402,"transactions":9,"vwap":1920},"2025-06-17",20.88,20.811,20.836,-0.082,-0.39,{"date":1924,"open":1925,"high":1925,"low":1912,"close":1926,"change":929,"percent_change":1395,"volume":1249,"transactions":9,"vwap":1926},"2025-06-16",20.93,20.918,{"date":1928,"open":1901,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1235,"volume":1933,"transactions":9,"vwap":1931},"2025-06-13",20.84,20.77,20.783,-0.098,11300,{"date":1935,"open":1936,"high":1912,"low":1936,"close":1937,"change":1668,"percent_change":1409,"volume":1616,"transactions":9,"vwap":1937},"2025-06-12",20.82,20.881,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":550,"percent_change":679,"volume":1014,"transactions":9,"vwap":1942},"2025-06-11",20.909,20.85,20.863,{"date":1944,"open":1945,"high":1946,"low":1929,"close":1947,"change":703,"percent_change":1277,"volume":762,"transactions":9,"vwap":1947},"2025-06-10",20.87,20.9,20.895,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":1662,"percent_change":899,"volume":1596,"transactions":9,"vwap":1951},"2025-06-09",20.86,20.843,{"date":1953,"open":1954,"high":1901,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1363,"transactions":9,"vwap":1955},"2025-06-06",20.78,20.821,0.083,0.4,{"date":1959,"open":1929,"high":1950,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":796,"transactions":9,"vwap":1960},"2025-06-05",20.738,-0.071,-0.34,{"date":1964,"open":1954,"high":1907,"low":1930,"close":1965,"change":1831,"percent_change":99,"volume":1966,"transactions":9,"vwap":1965},"2025-06-04",20.809,9400,{"date":1968,"open":1969,"high":1930,"low":1969,"close":1970,"change":191,"percent_change":1180,"volume":1971,"transactions":9,"vwap":1970},"2025-06-03",20.71,20.76,9000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1816,"percent_change":74,"volume":1410,"transactions":9,"vwap":1977},"2025-06-02",20.62,20.688,20.61,20.68,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1981,"change":1718,"percent_change":200,"volume":1983,"transactions":9,"vwap":1981},"2025-05-30",20.59,20.651,20.58,34500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1409,"volume":811,"transactions":9,"vwap":1989},"2025-05-29",20.637,20.65,20.607,20.638,0.019,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":328,"percent_change":679,"volume":796,"transactions":9,"vwap":1994},"2025-05-28",20.66,20.619,{"date":1996,"open":1982,"high":1987,"low":1982,"close":1987,"change":1997,"percent_change":167,"volume":1009,"transactions":9,"vwap":1987},"2025-05-27",0.205,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":811,"transactions":9,"vwap":2001},"2025-05-23",20.45,20.445,-0.077,-0.38,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":1203,"percent_change":200,"volume":168,"transactions":9,"vwap":2008},"2025-05-22",20.535,20.55,20.522,{"date":2010,"open":2006,"high":2006,"low":2011,"close":2012,"change":2013,"percent_change":1142,"volume":1915,"transactions":9,"vwap":2012},"2025-05-21",20.5,20.51,-0.107,{"date":2015,"open":1974,"high":1974,"low":2016,"close":2016,"change":2017,"percent_change":1368,"volume":1656,"transactions":9,"vwap":2016},"2025-05-20",20.617,-0.022,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":144,"volume":918,"transactions":9,"vwap":2021},"2025-05-19",20.46,20.639,0.008,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":1276,"percent_change":386,"volume":1656,"transactions":9,"vwap":2025},"2025-05-16",20.631,{"date":2027,"open":2012,"high":2028,"low":2012,"close":2028,"change":446,"percent_change":190,"volume":2029,"transactions":9,"vwap":2028},"2025-05-15",20.575,4200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":1376,"percent_change":74,"volume":1599,"transactions":9,"vwap":2033},"2025-05-14",20.54,20.57,20.52,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":1058,"volume":755,"transactions":9,"vwap":2039},"2025-05-13",20.53,20.545,20.542,0.149,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1766,"transactions":9,"vwap":2044},"2025-05-12",20.3,20.393,0.373,1.86,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":296,"percent_change":411,"volume":931,"transactions":9,"vwap":2051},"2025-05-09",20.01,20.09,20.02,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":899,"percent_change":151,"volume":762,"transactions":9,"vwap":2057},"2025-05-08",20.049999,20.12,19.97,20.040001,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2060,"change":2063,"percent_change":246,"volume":2064,"transactions":9,"vwap":2060},"2025-05-07",19.93,19.95,19.86,-0.002,10000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":610,"percent_change":1962,"volume":2029,"transactions":9,"vwap":2070},"2025-05-06",19.92,19.969,19.91,19.932,{"date":2072,"open":2049,"high":2073,"low":433,"close":433,"change":2074,"percent_change":1315,"volume":846,"transactions":9,"vwap":433},"2025-05-05",20.059999,-0.059,{"date":2076,"open":2073,"high":2077,"low":2057,"close":2078,"change":2079,"percent_change":1170,"volume":2080,"transactions":9,"vwap":2078},"2025-05-02",20.1,20.059,0.132,98200,{"date":2082,"open":2083,"high":2056,"low":2084,"close":2084,"change":2085,"percent_change":515,"volume":1249,"transactions":9,"vwap":2084},"2025-05-01",19.96,19.927,0.104,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":2090,"percent_change":792,"volume":721,"transactions":9,"vwap":2089},"2025-04-30",19.63,19.823,0.033,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2094,"change":1811,"percent_change":262,"volume":2096,"transactions":9,"vwap":2094},"2025-04-29",19.74,19.79,19.71,27900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":446,"percent_change":809,"volume":721,"transactions":9,"vwap":2100},"2025-04-28",19.746,19.759,19.65,{"date":2103,"open":2101,"high":2104,"low":2101,"close":2105,"change":2085,"percent_change":94,"volume":731,"transactions":9,"vwap":2105},"2025-04-25",19.76,19.754,{"date":174,"open":170,"high":2101,"low":170,"close":2101,"change":2107,"percent_change":119,"volume":2108,"transactions":9,"vwap":2101},0.092,6200]