[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMAG":3,"homepage-market-summary":24,"stock-historical-QMAG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QMAG","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 Moderate Buffer ETF - August","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},26.6191,26.65,26.67,26.51,0.1091,0.41,5090,22.64,19664.599360920318,98.7,535,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},19.85,21370,7799914.439591,31.78,"2025-04-24",[178,181,190,199,209,219,228,238,249,256,265,274,285,295,304,313,321,329,338,347,356,365,374,381,388,397,406,415,423,432,441,451,458,465,473,481,490,498,506,512,518,525,532,538,545,553,561,569,579,587,598,605,614,622,630,639,647,656,665,673,680,688,691,698,704,710,716,723,728,732,735,743,747,754,761,766,770,777,780,785,789,795,803,809,813,819,823,826,829,832,836,840,843,848,852,858,864,871,874,880,884,887,890,894,899,904,911,917,923,926,931,936,943,948,951,960,968,973,979,982,988,995,1003,1009,1015,1020,1028,1034,1041,1046,1053,1059,1066,1074,1078,1085,1091,1096,1105,1112,1119,1125,1134,1140,1145,1151,1158,1165,1172,1179,1185,1190,1194,1200,1204,1210,1217,1223,1229,1234,1239,1243,1248,1254,1259,1263,1270,1274,1279,1287,1292,1297,1304,1310,1317,1324,1329,1333,1336,1341,1346,1351,1354,1359,1363,1365,1368,1372,1378,1383,1388,1392,1396,1398,1402,1405,1409,1412,1414,1416,1418,1423,1428,1433,1439,1444,1448,1452,1455,1458,1461,1465,1470,1474,1477,1482,1487,1492,1499,1504,1510,1515,1520,1527,1532,1536,1539,1547,1551,1554,1557,1561,1566,1570,1575,1577,1579,1581,1584,1589,1594,1598,1601,1606,1610,1612,1617,1622,1628,1633,1636,1640,1643,1649,1652,1656,1661,1664,1667,1672,1676,1680,1683,1688,1692,1697,1701,1706,1711,1717,1721,1726,1732,1738,1744,1751,1759,1766,1772,1777,1783,1789,1796,1802,1808,1814,1820,1824,1827,1829,1832,1835,1837,1840,1842,1848,1851,1856,1860,1864,1867,1871,1874,1877,1881,1886,1890,1895,1897,1902,1906,1910,1916,1919,1923,1927,1931,1934,1938,1943,1947,1953,1961,1964,1970,1975,1980,1988,1992,1999,2005,2010,2016,2020,2026,2029,2035,2040,2047,2051,2058,2063,2068,2075,2080,2086,2093,2099,2103,2106,2110,2114,2119,2125,2130,2133,2140,2146,2150,2155,2161,2166,2172,2178,2183],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},40,26.6583,{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",26.58,26.48,0.05,0.19,79432.8966,135,26.5543,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":153,"volume":196,"transactions":197,"vwap":198},"2026-10-02",26.59,26.42,26.46,0.1446,20264.8966,136,26.4495,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",26.41,26.23,26.3154,-0.0046,-0.02,8032.6774,74,26.2886,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",26.35,26.389,26.32,0.07,0.27,14600.3978,77,26.3521,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":197,"vwap":227},"2026-09-29",26.36,26.206,26.25,0.0452,0.17,24088.2051,26.2526,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",26.28,26.18,26.2048,-0.1408,-0.53,4751.2051,35,26.2474,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",26.3,26.3599,26.29,26.3456,0.0556,0.21,11294.2051,56,26.3261,{"date":250,"open":251,"high":242,"low":231,"close":242,"change":252,"percent_change":146,"volume":253,"transactions":254,"vwap":255},"2026-09-24",26.2,0.01,24180.6815,101,26.2439,{"date":257,"open":258,"high":258,"low":259,"close":230,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",26.45,26.2204,-0.09,-0.34,27655.2051,93,26.255,{"date":266,"open":267,"high":268,"low":240,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",26.34,26.37,0.1,0.38,28389.2847,81,26.3334,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",26.16,26.2856,26.12,26.27,0.32,1.23,16674.6244,55,26.2231,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",26,25.8579,25.95,0.06,0.23,23707.2319,100,25.8769,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":101,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",25.94,25.81,25.89,0.94,44095.2319,126,25.8612,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",25.74,25.58,25.65,0,6742.2319,69,25.7148,{"date":314,"open":315,"high":315,"low":316,"close":308,"change":260,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",25.79,25.615,-0.35,41210.2319,162,25.6568,{"date":322,"open":323,"high":315,"low":323,"close":306,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",25.635,-0.06,-0.23,55099.2319,213,25.7218,{"date":330,"open":331,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",25.87,25.8,0.11,0.43,59816.2939,199,25.8391,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",25.78,25.69,-0.1354,-0.52,57553.3503,276,25.7126,{"date":348,"open":298,"high":349,"low":298,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",25.9,25.8254,-0.0396,-0.15,33992.5931,89,25.8547,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":352,"volume":362,"transactions":363,"vwap":364},"2026-09-08",26.04,25.84,25.865,-0.0399,31363.5931,166,25.8976,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":324,"volume":371,"transactions":372,"vwap":373},"2026-09-04",26.01,25.895,25.9049,-0.0151,18728.357891,116,25.9102,{"date":375,"open":359,"high":376,"low":340,"close":376,"change":225,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",25.92,0.66,44251.6604,188,25.8866,{"date":382,"open":315,"high":315,"low":383,"close":384,"change":185,"percent_change":186,"volume":385,"transactions":386,"vwap":387},"2026-09-02",25.645,25.75,31573.8815,94,25.718,{"date":389,"open":340,"high":340,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",25.637,25.7,-0.14,-0.54,208615.2705,196,25.7022,{"date":398,"open":359,"high":399,"low":400,"close":359,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",25.841854,25.759718,0.0469,0.18,41614.8815,117,25.7902,{"date":407,"open":289,"high":289,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",25.76,25.7931,-0.083,-0.32,51783.8815,184,25.8325,{"date":416,"open":341,"high":349,"low":341,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",25.8761,0.1561,0.61,48385.5405,233,25.835,{"date":424,"open":341,"high":425,"low":426,"close":427,"change":428,"percent_change":76,"volume":429,"transactions":430,"vwap":431},"2026-08-26",25.73,25.64,25.72,0.035,119285.8815,265,25.6806,{"date":433,"open":340,"high":340,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",25.6,25.685,0.065,0.25,470898.8815,293,25.6505,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",25.5,25.659,25.62,-0.12,-0.47,343964.8815,929,25.6132,{"date":452,"open":453,"high":453,"low":454,"close":306,"change":146,"percent_change":455,"volume":456,"transactions":457,"vwap":427},"2026-08-21",25.86,25.68,0.16,186837.8815,583,{"date":459,"open":425,"high":425,"low":454,"close":391,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",0.0052,0.02,40550.8815,155,25.7076,{"date":466,"open":408,"high":408,"low":467,"close":468,"change":469,"percent_change":205,"volume":470,"transactions":471,"vwap":472},"2026-08-19",25.66,25.6948,-0.0052,44540.8815,247,25.7087,{"date":474,"open":475,"high":476,"low":475,"close":391,"change":477,"percent_change":269,"volume":478,"transactions":479,"vwap":480},"2026-08-18",25.53,25.71,0.025,29055.8815,179,25.6838,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":396},"2026-08-17",25.83,25.6501,25.675,-0.012,-0.05,23550.8815,88,{"date":491,"open":492,"high":391,"low":492,"close":493,"change":494,"percent_change":185,"volume":495,"transactions":496,"vwap":497},"2026-08-14",25.59,25.687,0.012,17017.8815,62,25.6671,{"date":499,"open":500,"high":501,"low":500,"close":485,"change":502,"percent_change":461,"volume":503,"transactions":504,"vwap":505},"2026-08-13",25.56,25.6952,0.005,15150.8815,53,25.6479,{"date":507,"open":307,"high":454,"low":307,"close":508,"change":509,"percent_change":290,"volume":510,"transactions":287,"vwap":511},"2026-08-12",25.67,0.015,4544.8815,25.6389,{"date":513,"open":308,"high":514,"low":308,"close":514,"change":515,"percent_change":205,"volume":516,"transactions":517,"vwap":484},"2026-08-11",25.655,-0.005,5320,46,{"date":519,"open":520,"high":521,"low":520,"close":467,"change":509,"percent_change":290,"volume":522,"transactions":523,"vwap":524},"2026-08-10",25.55,25.665,5536,39,25.6375,{"date":526,"open":383,"high":383,"low":527,"close":383,"change":461,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",25.63,0.08,3931,25,25.6418,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":509,"percent_change":290,"volume":536,"transactions":504,"vwap":537},"2026-08-06",25.48,25.625,15275,25.5896,{"date":539,"open":443,"high":426,"low":443,"close":540,"change":541,"percent_change":-6,"volume":542,"transactions":543,"vwap":544},"2026-08-05",25.61,-0.0001,9716,48,25.6049,{"date":546,"open":547,"high":527,"low":307,"close":548,"change":549,"percent_change":101,"volume":550,"transactions":551,"vwap":552},"2026-08-04",25.605,25.6101,0.0601,20519,147,25.5957,{"date":554,"open":555,"high":520,"low":555,"close":520,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",25.38,0.0908,0.36,4289,20,25.476,{"date":562,"open":434,"high":434,"low":563,"close":564,"change":565,"percent_change":18,"volume":566,"transactions":567,"vwap":568},"2026-07-31",25.44,25.4592,0.1042,1347,29,25.4672,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",25.37,25.34,25.355,0.2606,1.04,409,14,25.3559,{"date":580,"open":572,"high":572,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",25.0944,-0.1656,-0.66,2169,28,25.196,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",25.16,25.275,25.13,25.26,-0.025,-0.1,11969,72,25.2232,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":502,"percent_change":461,"volume":602,"transactions":603,"vwap":604},"2026-07-27",25.24,25.285,1050,19,25.2471,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":324,"volume":611,"transactions":612,"vwap":613},"2026-07-24",25.41,25.2501,25.28,-0.0161,2192,24,25.3115,{"date":615,"open":571,"high":571,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":530,"vwap":621},"2026-07-23",25.2693,25.2961,-0.1237,-0.49,909,25.309,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":-6,"volume":628,"transactions":517,"vwap":629},"2026-07-22",25.51,25.4,25.4198,-0.0002,7858,25.4239,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":121,"volume":636,"transactions":637,"vwap":638},"2026-07-21",25.49,25.3801,25.42,0.12,1900,23,25.4097,{"date":640,"open":563,"high":563,"low":641,"close":642,"change":643,"percent_change":146,"volume":644,"transactions":645,"vwap":646},"2026-07-20",25.29,25.3,0.0102,12738,51,25.3316,{"date":648,"open":572,"high":571,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",25.22,25.2898,-0.0552,-0.22,8803,34,25.3044,{"date":657,"open":658,"high":607,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-16",25.39,25.345,-0.08,-0.31,10200,44,25.3597,{"date":666,"open":563,"high":563,"low":667,"close":668,"change":669,"percent_change":-6,"volume":670,"transactions":671,"vwap":672},"2026-07-15",25.36,25.425,-0.0006,8698,47,25.4089,{"date":674,"open":625,"high":675,"low":676,"close":677,"change":244,"percent_change":83,"volume":678,"transactions":663,"vwap":679},"2026-07-14",25.43,25.398,25.4256,7475,25.412,{"date":681,"open":682,"high":682,"low":683,"close":571,"change":684,"percent_change":652,"volume":685,"transactions":686,"vwap":687},"2026-07-13",25.54,25.3401,-0.055,13124,15,25.3457,{"date":689,"open":607,"high":668,"low":607,"close":668,"change":690,"percent_change":635,"volume":293,"transactions":9,"vwap":668},"2026-07-10",0.03,{"date":692,"open":563,"high":563,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",25.33,25.395,0.102,0.4,1500,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":702,"percent_change":252,"volume":703,"transactions":9,"vwap":701},"2026-07-08",25.18,25.293,0.003,6700,{"date":705,"open":706,"high":642,"low":641,"close":641,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":641},"2026-07-07",25.295,-0.075,-0.3,900,{"date":711,"open":693,"high":712,"low":693,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-06",25.365,0.098,0.39,3800,{"date":717,"open":634,"high":634,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-02",25.23,25.267,-0.068,-0.27,2600,{"date":724,"open":571,"high":571,"low":725,"close":726,"change":727,"percent_change":324,"volume":170,"transactions":9,"vwap":726},"2026-07-01",25.31,25.335,-0.015,{"date":729,"open":601,"high":730,"low":601,"close":730,"change":269,"percent_change":696,"volume":731,"transactions":9,"vwap":730},"2026-06-30",25.35,5300,{"date":733,"open":591,"high":601,"low":591,"close":734,"change":528,"percent_change":280,"volume":731,"transactions":9,"vwap":734},"2026-06-29",25.25,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",25.11,25.21,25.17,-0.01,-0.04,1400,{"date":744,"open":572,"high":572,"low":589,"close":700,"change":745,"percent_change":455,"volume":746,"transactions":9,"vwap":700},"2026-06-25",0.041,2500,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":324,"volume":753,"transactions":9,"vwap":751},"2026-06-24",25.040001,25.2,25.139,-0.016,115500,{"date":755,"open":756,"high":649,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",25.14,25.155,-0.126,-0.5,2400,{"date":762,"open":607,"high":607,"low":763,"close":763,"change":764,"percent_change":324,"volume":765,"transactions":9,"vwap":763},"2026-06-22",25.281,-0.014,8900,{"date":767,"open":667,"high":667,"low":592,"close":706,"change":768,"percent_change":557,"volume":769,"transactions":9,"vwap":706},"2026-06-18",0.09,2100,{"date":771,"open":700,"high":772,"low":700,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",25.27,25.205,-0.065,-0.26,3600,{"date":778,"open":571,"high":571,"low":772,"close":772,"change":741,"percent_change":779,"volume":742,"transactions":9,"vwap":772},"2026-06-16",-0.16,{"date":781,"open":555,"high":555,"low":609,"close":725,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":725},"2026-06-15",0.13,0.52,800,{"date":786,"open":718,"high":718,"low":756,"close":700,"change":436,"percent_change":787,"volume":788,"transactions":9,"vwap":700},"2026-06-12",0.26,2700,{"date":790,"open":791,"high":792,"low":530,"close":792,"change":793,"percent_change":32,"volume":794,"transactions":9,"vwap":792},"2026-06-11",25.02,25.115,0.145,21300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":261,"volume":802,"transactions":9,"vwap":800},"2026-06-10",24.96,25.059999,24.95,24.97,-0.086,130500,{"date":804,"open":592,"high":592,"low":791,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-09",25.056,-0.104,-0.41,3000,{"date":810,"open":734,"high":734,"low":591,"close":589,"change":333,"percent_change":811,"volume":812,"transactions":9,"vwap":589},"2026-06-08",0.44,3700,{"date":814,"open":815,"high":700,"low":816,"close":816,"change":817,"percent_change":818,"volume":170,"transactions":9,"vwap":816},"2026-06-05",25.15,25.049999,-0.205,-0.81,{"date":820,"open":600,"high":725,"low":600,"close":821,"change":515,"percent_change":205,"volume":822,"transactions":9,"vwap":821},"2026-06-04",25.255,14400,{"date":824,"open":600,"high":772,"low":718,"close":592,"change":252,"percent_change":146,"volume":825,"transactions":9,"vwap":592},"2026-06-03",2000,{"date":827,"open":600,"high":590,"low":600,"close":734,"change":727,"percent_change":324,"volume":828,"transactions":9,"vwap":734},"2026-06-02",5600,{"date":830,"open":607,"high":607,"low":718,"close":831,"change":428,"percent_change":76,"volume":709,"transactions":9,"vwap":831},"2026-06-01",25.265,{"date":833,"open":600,"high":834,"low":718,"close":718,"change":515,"percent_change":205,"volume":835,"transactions":9,"vwap":718},"2026-05-29",25.279,1300,{"date":837,"open":642,"high":642,"low":750,"close":838,"change":428,"percent_change":76,"volume":839,"transactions":9,"vwap":838},"2026-05-28",25.235,6400,{"date":841,"open":772,"high":772,"low":739,"close":750,"change":502,"percent_change":461,"volume":842,"transactions":9,"vwap":750},"2026-05-27",1700,{"date":844,"open":609,"high":609,"low":589,"close":845,"change":846,"percent_change":83,"volume":847,"transactions":9,"vwap":845},"2026-05-26",25.195,0.055,19400,{"date":849,"open":718,"high":718,"low":591,"close":756,"change":850,"percent_change":269,"volume":851,"transactions":9,"vwap":756},"2026-05-22",0.026,19800,{"date":853,"open":854,"high":855,"low":798,"close":856,"change":857,"percent_change":635,"volume":715,"transactions":9,"vwap":856},"2026-05-21",25.1,25.12,25.114,0.029,{"date":859,"open":591,"high":591,"low":791,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-20",25.084999,0.071,0.28,8800,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":594,"volume":870,"transactions":9,"vwap":868},"2026-05-19",25.08,24.98,25.014,-0.026,8000,{"date":872,"open":854,"high":854,"low":867,"close":749,"change":509,"percent_change":290,"volume":873,"transactions":9,"vwap":749},"2026-05-18",5700,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":487,"percent_change":879,"volume":788,"transactions":9,"vwap":878},"2026-05-15",25.07,25.01,25.025,-0.2,{"date":881,"open":591,"high":591,"low":816,"close":882,"change":690,"percent_change":635,"volume":883,"transactions":9,"vwap":882},"2026-05-14",25.075001,28000,{"date":885,"open":737,"high":737,"low":877,"close":886,"change":428,"percent_change":76,"volume":760,"transactions":9,"vwap":886},"2026-05-13",25.045,{"date":888,"open":791,"high":791,"low":889,"close":877,"change":593,"percent_change":594,"volume":703,"transactions":9,"vwap":877},"2026-05-12",24.94,{"date":891,"open":737,"high":737,"low":877,"close":892,"change":252,"percent_change":146,"volume":893,"transactions":9,"vwap":892},"2026-05-11",25.035,2300,{"date":895,"open":867,"high":878,"low":867,"close":878,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":878},"2026-05-08",0.075,0.3,1600,{"date":900,"open":901,"high":800,"low":902,"close":799,"change":477,"percent_change":269,"volume":903,"transactions":9,"vwap":799},"2026-05-07",24.93,24.9,11900,{"date":905,"open":800,"high":800,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-06",24.88,24.925,0.105,0.42,7500,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":846,"percent_change":83,"volume":916,"transactions":9,"vwap":915},"2026-05-05",24.76,24.85,24.82,11400,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":509,"percent_change":290,"volume":922,"transactions":9,"vwap":921},"2026-05-04",24.7,24.79,24.765,125300,{"date":924,"open":920,"high":920,"low":925,"close":925,"change":428,"percent_change":76,"volume":825,"transactions":9,"vwap":925},"2026-05-01",24.75,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":908,"percent_change":334,"volume":170,"transactions":9,"vwap":929},"2026-04-30",24.62,24.715,24.61,{"date":932,"open":933,"high":933,"low":934,"close":930,"change":477,"percent_change":269,"volume":935,"transactions":9,"vwap":930},"2026-04-29",24.65,24.59,10600,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":324,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-28",24.63,24.57,24.585,-0.24,1800,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":509,"percent_change":290,"volume":788,"transactions":9,"vwap":947},"2026-04-27",24.6,24.66,24.645,{"date":949,"open":933,"high":933,"low":934,"close":938,"change":950,"percent_change":419,"volume":170,"transactions":9,"vwap":938},"2026-04-24",0.15,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-23",24.51,24.55,24.45,24.48,-0.045,-0.18,9200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":96,"volume":967,"transactions":9,"vwap":965},"2026-04-22",24.5,24.54,24.46,24.525,0.129,4900,{"date":969,"open":964,"high":964,"low":970,"close":970,"change":971,"percent_change":958,"volume":972,"transactions":9,"vwap":970},"2026-04-21",24.396,-0.044,8500,{"date":974,"open":975,"high":955,"low":976,"close":977,"change":741,"percent_change":779,"volume":978,"transactions":9,"vwap":977},"2026-04-20",24.4,24.39,24.44,8300,{"date":980,"open":962,"high":962,"low":976,"close":956,"change":782,"percent_change":96,"volume":981,"transactions":9,"vwap":956},"2026-04-17",12100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":428,"percent_change":76,"volume":987,"transactions":9,"vwap":986},"2026-04-16",24.37,24.26,24.35,21000,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":782,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-15",24.235,24.315,24.21,0.54,12500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-14",24.13,24.2,24.185,0.185,0.77,2800,{"date":1004,"open":1005,"high":612,"low":1006,"close":612,"change":1007,"percent_change":39,"volume":1008,"transactions":9,"vwap":612},"2026-04-13",23.91,23.88,0.115,600,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":509,"percent_change":290,"volume":1014,"transactions":9,"vwap":1013},"2026-04-10",23.83,23.925,23.885,5500,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":90,"volume":898,"transactions":9,"vwap":1018},"2026-04-09",23.75,23.87,0.122,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-08",23.93,23.74,23.748,0.353,1.51,4800,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":709,"transactions":9,"vwap":1031},"2026-04-07",23.29,23.395,-0.007,-0.03,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":870,"transactions":9,"vwap":1038},"2026-04-06",23.34,23.41,23.402,0.072,0.31,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":690,"percent_change":782,"volume":842,"transactions":9,"vwap":1044},"2026-04-02",23.13,23.33,23.12,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1048,"change":1051,"percent_change":1052,"volume":776,"transactions":9,"vwap":1048},"2026-04-01",23.3,23.365,23.24,0.147,0.63,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":760,"transactions":9,"vwap":1056},"2026-03-31",22.84,23.153,0.427,1.88,{"date":1060,"open":1061,"high":1062,"low":20,"close":1063,"change":1064,"percent_change":807,"volume":1065,"transactions":9,"vwap":1063},"2026-03-30",22.86,22.87,22.726,-0.093,10900,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-03-27",23.02,22.77,22.819,-0.201,-0.87,167100,{"date":1075,"open":1048,"high":1048,"low":1068,"close":1068,"change":1076,"percent_change":1077,"volume":731,"transactions":9,"vwap":1068},"2026-03-26",-0.331,-1.42,{"date":1079,"open":1080,"high":1080,"low":1036,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-03-25",23.44,23.351,0.086,0.37,1200,{"date":1086,"open":1036,"high":1087,"low":1050,"close":1088,"change":1089,"percent_change":619,"volume":1090,"transactions":9,"vwap":1088},"2026-03-24",23.36,23.265,-0.115,3100,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":291,"percent_change":1095,"volume":784,"transactions":9,"vwap":1094},"2026-03-23",23.46,23.38,0.99,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",23.26,23.31,23.14,23.15,-0.284,-1.21,7300,{"date":1106,"open":1107,"high":1108,"low":1030,"close":1109,"change":1110,"percent_change":106,"volume":1111,"transactions":9,"vwap":1109},"2026-03-19",23.35,23.45,23.434,-0.039,38600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":825,"transactions":9,"vwap":1116},"2026-03-18",23.63,23.65,23.473,-0.177,-0.75,{"date":1120,"open":1121,"high":1122,"low":1114,"close":1115,"change":1123,"percent_change":557,"volume":1124,"transactions":9,"vwap":1115},"2026-03-17",23.68,23.69,0.085,4700,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-16",23.59,23.62,23.53,23.565,0.205,0.88,4100,{"date":1135,"open":1136,"high":1137,"low":1087,"close":1087,"change":1138,"percent_change":1139,"volume":825,"transactions":9,"vwap":1087},"2026-03-13",23.48,23.54,-0.113,-0.48,{"date":1141,"open":1128,"high":1128,"low":1142,"close":1116,"change":1143,"percent_change":1144,"volume":742,"transactions":9,"vwap":1116},"2026-03-12",23.471,-0.197,-0.83,{"date":1146,"open":1147,"high":1148,"low":1115,"close":1149,"change":690,"percent_change":782,"volume":1150,"transactions":9,"vwap":1149},"2026-03-11",23.71,23.72,23.67,8100,{"date":1152,"open":1147,"high":1153,"low":1114,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-10",23.76,23.64,-0.031,-0.13,11000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":760,"transactions":9,"vwap":1161},"2026-03-09",23.47,23.671,23.32,0.183,0.78,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":788,"transactions":9,"vwap":1169},"2026-03-06",23.57,23.6,23.488,-0.195,-0.82,{"date":1173,"open":1128,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":775,"volume":1178,"transactions":9,"vwap":1176},"2026-03-05",23.73,23.555,23.683,-0.061,16300,{"date":1180,"open":1129,"high":1181,"low":1129,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-04",23.744,0.192,0.82,36400,{"date":1186,"open":1187,"high":1188,"low":1094,"close":1189,"change":1138,"percent_change":1139,"volume":769,"transactions":9,"vwap":1189},"2026-03-03",23.425,23.56,23.552,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":461,"percent_change":528,"volume":1084,"transactions":9,"vwap":1193},"2026-03-02",23.55,23.665,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":869,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-27",23.51,23.645,-0.11,3200,{"date":1201,"open":1202,"high":1202,"low":1128,"close":1161,"change":1203,"percent_change":393,"volume":636,"transactions":9,"vwap":1161},"2026-02-26",23.86,-0.128,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":839,"transactions":9,"vwap":1207},"2026-02-25",23.715,23.799,0.164,0.69,{"date":1211,"open":1137,"high":1212,"low":1213,"close":1214,"change":76,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-24",23.66,23.52,23.635,0.6,9100,{"date":1218,"open":1212,"high":1212,"low":1160,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-23",23.495,-0.152,-0.64,15800,{"date":1224,"open":1137,"high":1212,"low":1129,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-20",23.647,0.117,0.5,2200,{"date":1230,"open":1188,"high":1127,"low":1231,"close":1129,"change":1232,"percent_change":1233,"volume":863,"transactions":9,"vwap":1129},"2026-02-19",23.5,-0.084,-0.36,{"date":1235,"open":1137,"high":1236,"low":1137,"close":1237,"change":1238,"percent_change":131,"volume":703,"transactions":9,"vwap":1237},"2026-02-18",23.651,23.614,0.109,{"date":1240,"open":1231,"high":1188,"low":1087,"close":1241,"change":1242,"percent_change":740,"volume":1199,"transactions":9,"vwap":1241},"2026-02-17",23.505,-0.002,{"date":1244,"open":1129,"high":1245,"low":1246,"close":1247,"change":477,"percent_change":333,"volume":769,"transactions":9,"vwap":1247},"2026-02-13",23.568,23.463,23.507,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":760,"transactions":9,"vwap":1251},"2026-02-12",23.78,23.482,-0.253,-1.07,{"date":1255,"open":1256,"high":1256,"low":1212,"close":1257,"change":502,"percent_change":461,"volume":1258,"transactions":9,"vwap":1257},"2026-02-11",23.82,23.735,20200,{"date":1260,"open":1256,"high":1256,"low":1147,"close":1174,"change":1261,"percent_change":594,"volume":1262,"transactions":9,"vwap":1174},"2026-02-10",-0.023,4300,{"date":1264,"open":1149,"high":1265,"low":1128,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-09",23.779,23.753,0.083,0.35,7800,{"date":1271,"open":1231,"high":1149,"low":1136,"close":1149,"change":787,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1149},"2026-02-06",1.11,6500,{"date":1275,"open":1276,"high":1231,"low":1107,"close":1037,"change":1277,"percent_change":1278,"volume":935,"transactions":9,"vwap":1037},"2026-02-05",23.49,-0.138,-0.59,{"date":1280,"open":1281,"high":1148,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-04",23.7,23.43,23.548,-0.172,-0.73,7000,{"date":1288,"open":1289,"high":1289,"low":1128,"close":1148,"change":1290,"percent_change":1285,"volume":1291,"transactions":9,"vwap":1148},"2026-02-03",23.96,-0.175,17100,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1123,"percent_change":557,"volume":703,"transactions":9,"vwap":1296},"2026-02-02",23.85,23.904,23.895,{"date":1298,"open":1289,"high":1289,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-30",23.77,23.81,-0.106,-0.44,63000,{"date":1305,"open":1306,"high":1306,"low":1299,"close":1307,"change":1308,"percent_change":721,"volume":1309,"transactions":9,"vwap":1307},"2026-01-29",23.99,23.916,-0.064,12300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":402,"volume":1316,"transactions":9,"vwap":1314},"2026-01-28",24.040001,23.95,23.98,0.043,16400,{"date":1318,"open":1313,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":950,"volume":1323,"transactions":9,"vwap":1321},"2026-01-27",23.97,23.92,23.937,0.037,14200,{"date":1325,"open":1326,"high":1022,"low":1202,"close":1327,"change":528,"percent_change":75,"volume":1328,"transactions":9,"vwap":1327},"2026-01-26",23.89,23.9,44400,{"date":1330,"open":1331,"high":1018,"low":1331,"close":1256,"change":477,"percent_change":333,"volume":1332,"transactions":9,"vwap":1256},"2026-01-23",23.795,91900,{"date":1334,"open":1326,"high":1326,"low":1299,"close":1331,"change":528,"percent_change":75,"volume":1335,"transactions":9,"vwap":1331},"2026-01-22",29100,{"date":1337,"open":1154,"high":1153,"low":1338,"close":1206,"change":1339,"percent_change":1340,"volume":893,"transactions":9,"vwap":1206},"2026-01-21",23.61,0.165,0.7,{"date":1342,"open":1154,"high":1149,"low":1137,"close":1192,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1192},"2026-01-20",-0.241,-1.01,196900,{"date":1347,"open":1348,"high":1349,"low":1299,"close":1350,"change":502,"percent_change":461,"volume":835,"transactions":9,"vwap":1350},"2026-01-16",23.8,23.865,23.791,{"date":1352,"open":1294,"high":1018,"low":1353,"close":1353,"change":1315,"percent_change":402,"volume":842,"transactions":9,"vwap":1353},"2026-01-15",23.786,{"date":1355,"open":1299,"high":1299,"low":1149,"close":1356,"change":1357,"percent_change":1358,"volume":776,"transactions":9,"vwap":1356},"2026-01-14",23.743,-0.092,-0.39,{"date":1360,"open":1320,"high":1320,"low":1361,"close":1361,"change":593,"percent_change":594,"volume":1362,"transactions":9,"vwap":1361},"2026-01-13",23.835,2900,{"date":1364,"open":1148,"high":1326,"low":1148,"close":1202,"change":252,"percent_change":146,"volume":910,"transactions":9,"vwap":1202},"2026-01-12",{"date":1366,"open":1256,"high":1006,"low":1153,"close":1294,"change":635,"percent_change":90,"volume":1367,"transactions":9,"vwap":1294},"2026-01-09",19300,{"date":1369,"open":1011,"high":1011,"low":1147,"close":1174,"change":1370,"percent_change":1371,"volume":1199,"transactions":9,"vwap":1174},"2026-01-08",-0.066,-0.28,{"date":1373,"open":1374,"high":1375,"low":1250,"close":1376,"change":702,"percent_change":252,"volume":1377,"transactions":9,"vwap":1376},"2026-01-07",23.79,23.805,23.796,5800,{"date":1379,"open":1374,"high":1380,"low":1017,"close":1380,"change":1381,"percent_change":1083,"volume":1382,"transactions":9,"vwap":1380},"2026-01-06",23.793,0.088,3400,{"date":1384,"open":1385,"high":1017,"low":1386,"close":1386,"change":1387,"percent_change":1040,"volume":942,"transactions":9,"vwap":1386},"2026-01-05",23.731,23.705,0.074,{"date":1389,"open":1256,"high":1256,"low":1128,"close":1390,"change":1391,"percent_change":392,"volume":784,"transactions":9,"vwap":1390},"2026-01-02",23.631,-0.032,{"date":1393,"open":1174,"high":1174,"low":1114,"close":1394,"change":1395,"percent_change":1198,"volume":697,"transactions":9,"vwap":1394},"2025-12-31",23.663,-0.027,{"date":1397,"open":1023,"high":1023,"low":1122,"close":1122,"change":205,"percent_change":660,"volume":842,"transactions":9,"vwap":1122},"2025-12-30",{"date":1399,"open":1212,"high":1017,"low":1212,"close":1147,"change":1400,"percent_change":652,"volume":1401,"transactions":9,"vwap":1147},"2025-12-29",-0.053,10300,{"date":1403,"open":1250,"high":1250,"low":1017,"close":1404,"change":486,"percent_change":487,"volume":636,"transactions":9,"vwap":1404},"2025-12-26",23.763,{"date":1406,"open":1348,"high":1348,"low":1407,"close":1407,"change":690,"percent_change":782,"volume":1408,"transactions":9,"vwap":1407},"2025-12-24",23.775,200,{"date":1410,"open":1281,"high":1411,"low":1338,"close":1411,"change":1123,"percent_change":557,"volume":893,"transactions":9,"vwap":1411},"2025-12-23",23.745,{"date":1413,"open":1023,"high":1023,"low":1212,"close":1212,"change":214,"percent_change":897,"volume":1014,"transactions":9,"vwap":1212},"2025-12-22",{"date":1415,"open":1192,"high":1390,"low":1192,"close":1127,"change":768,"percent_change":270,"volume":788,"transactions":9,"vwap":1127},"2025-12-19",{"date":1417,"open":1080,"high":1196,"low":1080,"close":1231,"change":455,"percent_change":1209,"volume":870,"transactions":9,"vwap":1231},"2025-12-18",{"date":1419,"open":1420,"high":1420,"low":1162,"close":1036,"change":1421,"percent_change":1422,"volume":703,"transactions":9,"vwap":1036},"2025-12-17",23.504,-0.189,-0.8,{"date":1424,"open":1425,"high":1192,"low":1282,"close":1426,"change":1427,"percent_change":291,"volume":972,"transactions":9,"vwap":1426},"2025-12-16",23.435,23.529,0.054,{"date":1429,"open":1129,"high":1430,"low":1160,"close":1431,"change":1432,"percent_change":594,"volume":1133,"transactions":9,"vwap":1431},"2025-12-15",23.537,23.475,-0.024,{"date":1434,"open":1128,"high":1128,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1090,"transactions":9,"vwap":1436},"2025-12-12",23.445,23.499,-0.131,-0.55,{"date":1440,"open":1441,"high":1114,"low":1441,"close":1114,"change":1442,"percent_change":708,"volume":1443,"transactions":9,"vwap":1114},"2025-12-11",23.581,-0.07,700,{"date":1445,"open":1212,"high":1281,"low":1127,"close":1281,"change":1446,"percent_change":280,"volume":1447,"transactions":9,"vwap":1281},"2025-12-10",0.076,6300,{"date":1449,"open":1129,"high":1450,"low":1129,"close":1450,"change":1451,"percent_change":186,"volume":760,"transactions":9,"vwap":1450},"2025-12-09",23.624,0.044,{"date":1453,"open":1148,"high":1148,"low":1454,"close":1454,"change":1442,"percent_change":708,"volume":1002,"transactions":9,"vwap":1454},"2025-12-08",23.58,{"date":1456,"open":1149,"high":1149,"low":1127,"close":1115,"change":146,"percent_change":225,"volume":1457,"transactions":9,"vwap":1115},"2025-12-05",6100,{"date":1459,"open":1149,"high":1149,"low":1129,"close":1338,"change":461,"percent_change":528,"volume":1460,"transactions":9,"vwap":1338},"2025-12-04",10500,{"date":1462,"open":1192,"high":1128,"low":1463,"close":1127,"change":185,"percent_change":245,"volume":1464,"transactions":9,"vwap":1127},"2025-12-03",23.549,5200,{"date":1466,"open":1127,"high":1127,"low":1467,"close":1137,"change":1468,"percent_change":101,"volume":1469,"transactions":9,"vwap":1137},"2025-12-02",23.525,0.056,3300,{"date":1471,"open":1136,"high":1137,"low":1136,"close":1472,"change":1473,"percent_change":879,"volume":1084,"transactions":9,"vwap":1472},"2025-12-01",23.484,-0.046,{"date":1475,"open":1136,"high":1129,"low":1136,"close":1129,"change":1476,"percent_change":696,"volume":784,"transactions":9,"vwap":1129},"2025-11-28",0.094,{"date":1478,"open":1036,"high":1093,"low":1036,"close":1479,"change":1480,"percent_change":714,"volume":1481,"transactions":9,"vwap":1479},"2025-11-26",23.436,0.091,4400,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":896,"percent_change":280,"volume":1486,"transactions":9,"vwap":1485},"2025-11-25",23.17,23.345,400,{"date":1488,"open":1068,"high":1489,"low":1068,"close":1489,"change":862,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-24",23.27,1.22,96100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":528,"percent_change":1268,"volume":1498,"transactions":9,"vwap":1497},"2025-11-21",22.97,23.09,22.82,22.99,12400,{"date":1500,"open":1107,"high":1501,"low":1502,"close":1502,"change":652,"percent_change":1503,"volume":1228,"transactions":9,"vwap":1502},"2025-11-20",23.37,22.91,-0.95,{"date":1505,"open":1045,"high":1100,"low":1506,"close":1043,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1043},"2025-11-19",23.033001,0.066,0.29,3500,{"date":1511,"open":1101,"high":1101,"low":1497,"close":1512,"change":1513,"percent_change":759,"volume":1514,"transactions":9,"vwap":1512},"2025-11-18",23.063999,-0.116,12700,{"date":1516,"open":1030,"high":1162,"low":1517,"close":1518,"change":1177,"percent_change":775,"volume":1519,"transactions":9,"vwap":1518},"2025-11-17",23.115,23.18,7600,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":214,"volume":1526,"transactions":9,"vwap":1524},"2025-11-14",23.08,23.272,23.241,0.017,3900,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":817,"percent_change":1072,"volume":776,"transactions":9,"vwap":1531},"2025-11-13",23.42,23.201,23.224,{"date":1533,"open":1137,"high":1137,"low":1037,"close":1534,"change":1535,"percent_change":1033,"volume":1362,"transactions":9,"vwap":1534},"2025-11-12",23.429,-0.006,{"date":1537,"open":1160,"high":1160,"low":1037,"close":1425,"change":1538,"percent_change":446,"volume":776,"transactions":9,"vwap":1425},"2025-11-11",-0.029,{"date":1540,"open":1093,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-10",23.486,23.403,23.464,0.184,0.79,10100,{"date":1548,"open":1489,"high":1549,"low":1550,"close":1549,"change":205,"percent_change":260,"volume":1133,"transactions":9,"vwap":1549},"2025-11-07",23.28,23.126,{"date":1552,"open":1136,"high":1136,"low":1098,"close":1048,"change":446,"percent_change":67,"volume":1553,"transactions":9,"vwap":1048},"2025-11-06",15200,{"date":1555,"open":1282,"high":1093,"low":1556,"close":1529,"change":745,"percent_change":402,"volume":808,"transactions":9,"vwap":1529},"2025-11-05",23.39,{"date":1558,"open":1276,"high":1276,"low":1559,"close":1559,"change":1284,"percent_change":1285,"volume":1560,"transactions":9,"vwap":1559},"2025-11-04",23.379,5400,{"date":1562,"open":1212,"high":1212,"low":1563,"close":1564,"change":1565,"percent_change":185,"volume":715,"transactions":9,"vwap":1564},"2025-11-03",23.535,23.551,0.011,{"date":1567,"open":1128,"high":1128,"low":1137,"close":1137,"change":1568,"percent_change":1569,"volume":1008,"transactions":9,"vwap":1137},"2025-10-31",0.046,0.2,{"date":1571,"open":1127,"high":1168,"low":1572,"close":1572,"change":1301,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-10-30",23.494,-0.45,9300,{"date":1576,"open":1168,"high":1154,"low":1127,"close":1168,"change":252,"percent_change":146,"volume":636,"transactions":9,"vwap":1168},"2025-10-29",{"date":1578,"open":1128,"high":1128,"low":1454,"close":1127,"change":690,"percent_change":782,"volume":812,"transactions":9,"vwap":1127},"2025-10-28",{"date":1580,"open":1168,"high":1168,"low":1213,"close":1188,"change":269,"percent_change":334,"volume":170,"transactions":9,"vwap":1188},"2025-10-27",{"date":1582,"open":1583,"high":1160,"low":1583,"close":1093,"change":528,"percent_change":75,"volume":722,"transactions":9,"vwap":1093},"2025-10-24",23.432,{"date":1585,"open":1048,"high":1094,"low":1549,"close":1094,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1094},"2025-10-23",0.132,0.57,4000,{"date":1590,"open":1030,"high":1048,"low":1591,"close":1592,"change":1593,"percent_change":343,"volume":1509,"transactions":9,"vwap":1592},"2025-10-22",23.2,23.248,-0.122,{"date":1595,"open":1596,"high":1596,"low":1162,"close":1501,"change":740,"percent_change":741,"volume":1597,"transactions":9,"vwap":1501},"2025-10-21",23.4,13800,{"date":1599,"open":1099,"high":1094,"low":1099,"close":1094,"change":950,"percent_change":1600,"volume":1323,"transactions":9,"vwap":1094},"2025-10-20",0.65,{"date":1602,"open":1603,"high":1050,"low":1495,"close":1604,"change":782,"percent_change":1605,"volume":1157,"transactions":9,"vwap":1604},"2025-10-17",23.11,23.23,0.56,{"date":1607,"open":1604,"high":1050,"low":1608,"close":1609,"change":1033,"percent_change":1156,"volume":1199,"transactions":9,"vwap":1609},"2025-10-16",23.066999,23.1,{"date":1611,"open":1604,"high":1604,"low":1043,"close":1043,"change":290,"percent_change":787,"volume":1457,"transactions":9,"vwap":1043},"2025-10-15",{"date":1613,"open":1614,"high":1518,"low":1614,"close":1615,"change":1616,"percent_change":807,"volume":898,"transactions":9,"vwap":1615},"2025-10-14",23.030001,23.07,-0.096,{"date":1618,"open":1619,"high":1620,"low":1045,"close":1620,"change":1621,"percent_change":116,"volume":1269,"transactions":9,"vwap":1620},"2025-10-13",23.16,23.166,0.206,{"date":1623,"open":1036,"high":1107,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-10-10",22.96,-0.325,-1.4,20900,{"date":1629,"open":1050,"high":1036,"low":1050,"close":1630,"change":957,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-09",23.285,-0.19,247500,{"date":1634,"open":1030,"high":1036,"low":1635,"close":1044,"change":333,"percent_change":121,"volume":1514,"transactions":9,"vwap":1044},"2025-10-08",23.25,{"date":1637,"open":1094,"high":1094,"low":1518,"close":1638,"change":324,"percent_change":775,"volume":1639,"transactions":9,"vwap":1638},"2025-10-07",23.22,20300,{"date":1641,"open":1094,"high":1094,"low":1098,"close":1549,"change":846,"percent_change":101,"volume":1642,"transactions":9,"vwap":1549},"2025-10-06",26100,{"date":1644,"open":1107,"high":1107,"low":1645,"close":1646,"change":1647,"percent_change":352,"volume":1648,"transactions":9,"vwap":1646},"2025-10-03",23.19,23.225,-0.035,18000,{"date":1650,"open":1489,"high":1030,"low":1651,"close":1098,"change":252,"percent_change":146,"volume":1401,"transactions":9,"vwap":1098},"2025-10-02",23.245,{"date":1653,"open":1591,"high":1635,"low":1043,"close":1635,"change":1654,"percent_change":76,"volume":1655,"transactions":9,"vwap":1635},"2025-10-01",0.033,8200,{"date":1657,"open":1619,"high":1658,"low":1043,"close":1658,"change":1659,"percent_change":1569,"volume":1660,"transactions":9,"vwap":1658},"2025-09-30",23.217,0.047,24100,{"date":1662,"open":1638,"high":1604,"low":1043,"close":1484,"change":146,"percent_change":225,"volume":1663,"transactions":9,"vwap":1484},"2025-09-29",82200,{"date":1665,"open":1045,"high":1043,"low":1614,"close":1043,"change":1123,"percent_change":1083,"volume":1666,"transactions":9,"vwap":1043},"2025-09-26",54200,{"date":1668,"open":1614,"high":1615,"low":1624,"close":1669,"change":1670,"percent_change":779,"volume":1671,"transactions":9,"vwap":1669},"2025-09-25",23.045,-0.036,9000,{"date":1673,"open":1484,"high":1484,"low":1674,"close":1675,"change":1110,"percent_change":106,"volume":1648,"transactions":9,"vwap":1675},"2025-09-24",23.049999,23.080999,{"date":1677,"open":1619,"high":1678,"low":1609,"close":1045,"change":660,"percent_change":261,"volume":1679,"transactions":9,"vwap":1045},"2025-09-23",23.187,57400,{"date":1681,"open":1603,"high":1638,"low":1603,"close":1591,"change":1451,"percent_change":186,"volume":1682,"transactions":9,"vwap":1591},"2025-09-22",53500,{"date":1684,"open":1685,"high":1619,"low":1603,"close":1686,"change":1568,"percent_change":1569,"volume":1687,"transactions":9,"vwap":1686},"2025-09-19",23.119,23.156,48300,{"date":1689,"open":1101,"high":1101,"low":1690,"close":1603,"change":635,"percent_change":783,"volume":1691,"transactions":9,"vwap":1603},"2025-09-18",23.094,45000,{"date":1693,"open":1497,"high":1694,"low":1695,"close":1497,"change":741,"percent_change":106,"volume":1696,"transactions":9,"vwap":1497},"2025-09-17",23.039,22.95,11700,{"date":1698,"open":1603,"high":1603,"low":1699,"close":1614,"change":205,"percent_change":260,"volume":1700,"transactions":9,"vwap":1614},"2025-09-16",22.981,26800,{"date":1702,"open":1703,"high":1674,"low":1704,"close":1674,"change":214,"percent_change":897,"volume":1705,"transactions":9,"vwap":1674},"2025-09-15",23.040001,23.0049992,26600,{"date":1707,"open":1497,"high":637,"low":1708,"close":1709,"change":436,"percent_change":862,"volume":1710,"transactions":9,"vwap":1709},"2025-09-12",22.94,22.98,19900,{"date":1712,"open":1713,"high":1708,"low":1062,"close":1714,"change":1715,"percent_change":1569,"volume":1716,"transactions":9,"vwap":1714},"2025-09-11",22.9,22.915,0.045,23400,{"date":1718,"open":1494,"high":1494,"low":1719,"close":1062,"change":740,"percent_change":741,"volume":1720,"transactions":9,"vwap":1062},"2025-09-10",22.821,39700,{"date":1722,"open":1614,"high":1614,"low":1723,"close":1724,"change":690,"percent_change":782,"volume":1725,"transactions":9,"vwap":1724},"2025-09-09",22.8,22.88,78100,{"date":1727,"open":1062,"high":1728,"low":1729,"close":1730,"change":290,"percent_change":787,"volume":1731,"transactions":9,"vwap":1730},"2025-09-08",22.89,22.83,22.85,26000,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":252,"percent_change":146,"volume":1737,"transactions":9,"vwap":1736},"2025-09-05",22.92,22.71,22.79,34800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":782,"percent_change":1587,"volume":1743,"transactions":9,"vwap":1741},"2025-09-04",22.72,22.78,22.663,153000,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":121,"volume":1750,"transactions":9,"vwap":1748},"2025-09-03",22.67,22.58,22.65,0.106,26700,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1358,"volume":1758,"transactions":9,"vwap":1756},"2025-09-02",22.49,22.56,22.44,22.544,-0.089,54700,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1285,"volume":1765,"transactions":9,"vwap":1763},"2025-08-29",22.75,22.61,22.633,-0.167,30700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1723,"change":768,"percent_change":696,"volume":1771,"transactions":9,"vwap":1723},"2025-08-28",22.73,22.81,22.705,92300,{"date":1773,"open":1774,"high":1775,"low":1748,"close":1735,"change":528,"percent_change":1268,"volume":1776,"transactions":9,"vwap":1735},"2025-08-27",22.7,22.74,63100,{"date":1778,"open":20,"high":1779,"low":1780,"close":1781,"change":740,"percent_change":741,"volume":1782,"transactions":9,"vwap":1781},"2025-08-26",22.69,22.59,22.63,45100,{"date":1784,"open":1785,"high":1735,"low":1786,"close":20,"change":1787,"percent_change":652,"volume":1788,"transactions":9,"vwap":20},"2025-08-25",22.68,22.6,-0.049,75800,{"date":1790,"open":1791,"high":1735,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-08-22",22.51,22.689,0.191,0.85,197800,{"date":1797,"open":1791,"high":1798,"low":1799,"close":1800,"change":1033,"percent_change":1156,"volume":1801,"transactions":9,"vwap":1800},"2025-08-21",22.54,22.421,22.498,272200,{"date":1803,"open":1754,"high":1754,"low":1804,"close":1805,"change":1806,"percent_change":325,"volume":1807,"transactions":9,"vwap":1805},"2025-08-20",22.36,22.528,-0.052,51700,{"date":1809,"open":1740,"high":1768,"low":1810,"close":1747,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1747},"2025-08-19",22.568,-0.168,-0.74,82800,{"date":1815,"open":1761,"high":1741,"low":1774,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-08-18",22.748,-0.142,-0.62,237200,{"date":1821,"open":1740,"high":1728,"low":1774,"close":1728,"change":186,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1728},"2025-08-15",0.84,112600,{"date":1825,"open":1735,"high":1740,"low":1774,"close":1774,"change":205,"percent_change":260,"volume":1826,"transactions":9,"vwap":1774},"2025-08-14",41900,{"date":1828,"open":1768,"high":1775,"low":1746,"close":1740,"change":461,"percent_change":768,"volume":1401,"transactions":9,"vwap":1740},"2025-08-13",{"date":1830,"open":1740,"high":1775,"low":1785,"close":1774,"change":502,"percent_change":461,"volume":1831,"transactions":9,"vwap":1774},"2025-08-12",17800,{"date":1833,"open":1735,"high":1735,"low":1785,"close":1834,"change":309,"percent_change":309,"volume":870,"transactions":9,"vwap":1834},"2025-08-11",22.695,{"date":1836,"open":1786,"high":1735,"low":1786,"close":1834,"change":428,"percent_change":950,"volume":769,"transactions":9,"vwap":1834},"2025-08-08",{"date":1838,"open":1781,"high":1839,"low":1781,"close":1839,"change":690,"percent_change":782,"volume":1588,"transactions":9,"vwap":1839},"2025-08-07",22.66,{"date":1841,"open":1781,"high":1781,"low":1781,"close":1781,"change":185,"percent_change":83,"volume":1408,"transactions":9,"vwap":1781},"2025-08-06",{"date":1843,"open":1844,"high":1845,"low":1846,"close":1747,"change":593,"percent_change":1198,"volume":1847,"transactions":9,"vwap":1747},"2025-08-05",22.611,22.62,22.57,5100,{"date":1849,"open":1747,"high":1850,"low":1747,"close":1850,"change":793,"percent_change":1600,"volume":293,"transactions":9,"vwap":1850},"2025-08-04",22.605,{"date":1852,"open":1755,"high":1853,"low":1755,"close":1854,"change":1855,"percent_change":234,"volume":742,"transactions":9,"vwap":1854},"2025-08-01",22.5,22.46,-0.119,{"date":1857,"open":1762,"high":1762,"low":1858,"close":1858,"change":727,"percent_change":1442,"volume":1859,"transactions":9,"vwap":1858},"2025-07-31",22.579,300,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":-6,"volume":293,"transactions":9,"vwap":1862},"2025-07-30",22.594,-0.001,{"date":1865,"open":1780,"high":1866,"low":1780,"close":1866,"change":515,"percent_change":205,"volume":293,"transactions":9,"vwap":1866},"2025-07-29",22.595,{"date":1868,"open":1747,"high":20,"low":1747,"close":1786,"change":1869,"percent_change":768,"volume":1870,"transactions":9,"vwap":1786},"2025-07-28",0.021,1100,{"date":1872,"open":1873,"high":1858,"low":1754,"close":1858,"change":857,"percent_change":782,"volume":835,"transactions":9,"vwap":1858},"2025-07-25",22.567,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":428,"percent_change":455,"volume":293,"transactions":9,"vwap":1876},"2025-07-24",22.55,{"date":1878,"open":1853,"high":1879,"low":1853,"close":1879,"change":690,"percent_change":782,"volume":1880,"transactions":9,"vwap":1879},"2025-07-23",22.515,500,{"date":1882,"open":1883,"high":1884,"low":1755,"close":1884,"change":205,"percent_change":260,"volume":1885,"transactions":9,"vwap":1884},"2025-07-22",22.45,22.485,6800,{"date":1887,"open":1888,"high":1889,"low":1753,"close":1889,"change":428,"percent_change":455,"volume":1870,"transactions":9,"vwap":1889},"2025-07-21",22.501,22.505,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":502,"percent_change":461,"volume":1859,"transactions":9,"vwap":1893},"2025-07-18",22.465,22.47,22.452,{"date":1896,"open":1755,"high":1892,"low":1755,"close":1892,"change":1507,"percent_change":1508,"volume":784,"transactions":9,"vwap":1892},"2025-07-17",{"date":1898,"open":1804,"high":1899,"low":1900,"close":1901,"change":1242,"percent_change":740,"volume":1457,"transactions":9,"vwap":1901},"2025-07-16",22.407,22.335,22.399,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":850,"percent_change":635,"volume":1008,"transactions":9,"vwap":1905},"2025-07-15",22.4,22.401,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1908,"change":477,"percent_change":333,"volume":697,"transactions":9,"vwap":1908},"2025-07-14",22.375,22.34,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":309,"percent_change":309,"volume":1915,"transactions":9,"vwap":1914},"2025-07-11",22.27,22.37,22.35,47200,{"date":1917,"open":1913,"high":1913,"low":1918,"close":1914,"change":502,"percent_change":461,"volume":1090,"transactions":9,"vwap":1914},"2025-07-10",22.31,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":846,"percent_change":437,"volume":1880,"transactions":9,"vwap":1922},"2025-07-09",22.32,22.345,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":509,"percent_change":214,"volume":1870,"transactions":9,"vwap":1926},"2025-07-08",22.25,22.29,{"date":1928,"open":1921,"high":1921,"low":1929,"close":1930,"change":1033,"percent_change":1156,"volume":1469,"transactions":9,"vwap":1930},"2025-07-07",22.22,22.275,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":896,"percent_change":75,"volume":293,"transactions":9,"vwap":1933},"2025-07-03",22.305,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":436,"percent_change":1508,"volume":1526,"transactions":9,"vwap":1937},"2025-07-02",22.17,22.23,{"date":1939,"open":1929,"high":1929,"low":1940,"close":1940,"change":774,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-01",22.165,-0.29,4500,{"date":1944,"open":1945,"high":1937,"low":1936,"close":1937,"change":1946,"percent_change":1083,"volume":1870,"transactions":9,"vwap":1937},"2025-06-30",22.18,0.081,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":635,"volume":893,"transactions":9,"vwap":1951},"2025-06-27",22.15,22.16,22.149,0.027,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1268,"volume":1960,"transactions":9,"vwap":1958},"2025-06-26",22.08,22.129,21.9,22.122,0.077,76700,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1525,"percent_change":528,"volume":293,"transactions":9,"vwap":1963},"2025-06-25",22.045,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1164,"volume":1002,"transactions":9,"vwap":1968},"2025-06-24",21.951,22.056999,22.028,0.171,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1215,"volume":1859,"transactions":9,"vwap":1973},"2025-06-23",21.73,21.857,0.131,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":869,"percent_change":446,"volume":1481,"transactions":9,"vwap":1979},"2025-06-20",21.92,21.7,21.726,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":690,"volume":1987,"transactions":9,"vwap":1985},"2025-06-18",21.76,21.79,21.74,21.752,0.007,16800,{"date":1989,"open":1990,"high":1990,"low":1972,"close":1991,"change":1138,"percent_change":343,"volume":1228,"transactions":9,"vwap":1991},"2025-06-17",21.8,21.745,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1997,"percent_change":1998,"volume":1859,"transactions":9,"vwap":1995},"2025-06-16",21.84,21.858,21.83,0.176,0.81,{"date":2000,"open":2001,"high":1982,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":788,"transactions":9,"vwap":2002},"2025-06-13",21.71,21.682,-0.148,-0.68,{"date":2006,"open":1983,"high":2007,"low":2008,"close":1996,"change":2009,"percent_change":333,"volume":769,"transactions":9,"vwap":1996},"2025-06-12",21.86,21.78,0.023,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":1156,"volume":842,"transactions":9,"vwap":2014},"2025-06-11",21.834,21.85,21.807,-0.028,{"date":2017,"open":1982,"high":1994,"low":1982,"close":2018,"change":2019,"percent_change":1508,"volume":1481,"transactions":9,"vwap":2018},"2025-06-10",21.835,0.063,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":857,"percent_change":782,"volume":2025,"transactions":9,"vwap":2024},"2025-06-09",21.72,21.778,21.772,36300,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":635,"percent_change":153,"volume":1408,"transactions":9,"vwap":2028},"2025-06-06",21.743,{"date":2030,"open":2031,"high":1972,"low":2032,"close":2033,"change":2034,"percent_change":807,"volume":825,"transactions":9,"vwap":2033},"2025-06-05",21.721,21.62,21.623,-0.088,{"date":2036,"open":2037,"high":1972,"low":2037,"close":2038,"change":2039,"percent_change":402,"volume":170,"transactions":9,"vwap":2038},"2025-06-04",21.67,21.711,0.038,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":811,"volume":2046,"transactions":9,"vwap":2044},"2025-06-03",21.59,21.695,21.673,0.096,96900,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2019,"percent_change":1508,"volume":746,"transactions":9,"vwap":2050},"2025-06-02",21.51,21.577,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":528,"volume":2057,"transactions":9,"vwap":2054},"2025-05-30",21.44,21.514,21.34,0.018,85900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2061,"change":428,"percent_change":455,"volume":842,"transactions":9,"vwap":2061},"2025-05-29",21.49,21.496,21.461,{"date":2064,"open":2065,"high":2066,"low":2062,"close":2062,"change":2067,"percent_change":958,"volume":731,"transactions":9,"vwap":2062},"2025-05-28",21.502,21.515,-0.038,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":2073,"percent_change":2074,"volume":1880,"transactions":9,"vwap":2072},"2025-05-27",21.46,21.508,21.499,0.265,1.25,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":619,"volume":293,"transactions":9,"vwap":2078},"2025-05-23",21.22,21.234,-0.105,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2084,"change":509,"percent_change":214,"volume":2085,"transactions":9,"vwap":2084},"2025-05-22",21.38,21.39,21.339,48000,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":1443,"transactions":9,"vwap":2090},"2025-05-21",21.36,21.31,21.324,-0.135,-0.63,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":752,"percent_change":1442,"volume":2098,"transactions":9,"vwap":2096},"2025-05-20",21.45,21.459,21.4,6000,{"date":2100,"open":2101,"high":2102,"low":2097,"close":2102,"change":502,"percent_change":461,"volume":1002,"transactions":9,"vwap":2102},"2025-05-19",21.42,21.475,{"date":2104,"open":2101,"high":2105,"low":2101,"close":2105,"change":1959,"percent_change":557,"volume":1443,"transactions":9,"vwap":2105},"2025-05-16",21.47,{"date":2107,"open":2070,"high":2070,"low":2108,"close":2108,"change":2109,"percent_change":741,"volume":1486,"transactions":9,"vwap":2108},"2025-05-15",21.393,-0.009,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":846,"percent_change":787,"volume":1408,"transactions":9,"vwap":2113},"2025-05-14",21.35,21.402,{"date":2115,"open":2088,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":300,"volume":1588,"transactions":9,"vwap":2117},"2025-05-13",21.375,21.347,0.198,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":709,"transactions":9,"vwap":2122},"2025-05-12",21.14,21.149,0.433,2.09,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":309,"percent_change":309,"volume":2129,"transactions":9,"vwap":2128},"2025-05-09",20.69,20.716,7900,{"date":2131,"open":2127,"high":2132,"low":2127,"close":2128,"change":635,"percent_change":32,"volume":1859,"transactions":9,"vwap":2128},"2025-05-08",20.795,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":857,"percent_change":76,"volume":2139,"transactions":9,"vwap":2138},"2025-05-07",20.54,20.6,20.49,20.596,5000,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":293,"transactions":9,"vwap":2143},"2025-05-06",20.53,20.567,-0.087,-0.42,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":317,"volume":309,"transactions":9,"vwap":2148},"2025-05-05",20.654,-0.073,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":1822,"volume":1084,"transactions":9,"vwap":2153},"2025-05-02",20.76,20.727,0.172,{"date":2156,"open":2142,"high":2157,"low":2142,"close":2158,"change":2159,"percent_change":2160,"volume":715,"transactions":9,"vwap":2158},"2025-05-01",20.625,20.555,0.126,0.62,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":76,"volume":825,"transactions":9,"vwap":2164},"2025-04-30",20.11,20.429,0.028,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2169,"change":2170,"percent_change":897,"volume":2171,"transactions":9,"vwap":2169},"2025-04-29",20.31,20.401,0.062,11100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":214,"volume":1486,"transactions":9,"vwap":2175},"2025-04-28",20.215,20.339,20.18,0.014,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2160,"volume":293,"transactions":9,"vwap":2181},"2025-04-25",20.25,20.325,0.125,{"date":176,"open":172,"high":2184,"low":172,"close":2184,"change":1268,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},20.2,1.76,5900]