[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMFE":3,"homepage-market-summary":22,"stock-historical-QMFE":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QMFE","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 - February","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},25.12,25.08,0.04,0.16,2888,21.451,13875.004098776892,100,407,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":145},"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":15,"price":144,"is_up":11},"Comm Services","XLC",111.65,[146,151,155,159],{"ticker":147,"name":148,"price":149,"change":150,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":152,"name":153,"price":154,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":156,"name":157,"price":158,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":160,"name":161,"price":162,"change":163,"is_up":59},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":174},365,1,1000,{"period_high":13,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},18.77,14845,5418526.028793,32.63,"2025-04-24",[175,178,186,195,205,213,221,230,235,242,249,256,264,272,281,292,301,309,319,326,332,340,347,353,360,370,375,382,390,398,405,414,422,429,436,445,452,457,464,472,478,484,492,499,506,515,522,531,540,548,558,565,573,580,588,595,604,613,620,627,633,641,646,650,658,663,670,675,682,687,695,702,705,709,714,719,725,732,737,743,748,753,758,765,771,777,784,790,795,799,807,811,814,818,821,824,828,833,836,840,844,847,853,857,864,871,878,886,892,898,905,912,920,925,931,938,943,948,953,959,965,973,978,985,990,997,1004,1012,1019,1025,1032,1039,1046,1053,1061,1066,1072,1080,1087,1092,1098,1104,1113,1119,1125,1130,1136,1141,1147,1151,1155,1163,1166,1170,1175,1182,1186,1192,1197,1201,1205,1208,1211,1216,1222,1225,1227,1234,1242,1247,1254,1258,1263,1266,1269,1272,1274,1279,1283,1288,1294,1298,1302,1304,1309,1313,1315,1320,1327,1329,1334,1339,1344,1346,1349,1352,1354,1358,1361,1366,1372,1377,1383,1388,1392,1394,1398,1403,1405,1408,1410,1414,1418,1425,1430,1435,1441,1447,1452,1457,1461,1466,1470,1475,1482,1486,1490,1497,1501,1507,1510,1515,1520,1525,1531,1533,1535,1539,1545,1550,1554,1556,1562,1567,1572,1576,1579,1583,1590,1594,1597,1600,1604,1607,1611,1614,1618,1622,1628,1634,1637,1642,1644,1647,1653,1659,1663,1666,1670,1675,1679,1684,1689,1693,1698,1703,1710,1715,1720,1726,1733,1739,1746,1752,1757,1763,1768,1774,1778,1782,1787,1789,1795,1798,1802,1807,1814,1820,1824,1830,1836,1840,1844,1848,1853,1857,1861,1865,1871,1877,1882,1889,1896,1900,1905,1909,1914,1918,1924,1929,1933,1937,1943,1950,1958,1964,1969,1974,1979,1984,1990,1994,2000,2006,2010,2012,2017,2021,2026,2032,2040,2045,2048,2055,2061,2066,2071,2078,2081,2085,2091,2097,2100,2107,2113,2122,2128,2135,2140,2144,2152,2157,2165,2172,2177],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},30,25.1197,{"date":179,"open":14,"high":180,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",25.09,0.0256,0.1,3255,36,25.0861,{"date":187,"open":188,"high":189,"low":190,"close":189,"change":191,"percent_change":73,"volume":192,"transactions":193,"vwap":194},"2026-10-02",25.044,25.0544,25.04,0.0844,3286,19,25.0403,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":15,"volume":202,"transactions":203,"vwap":204},"2026-10-01",24.98,25,24.965,24.97,0.01,48635,470,24.9809,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",24.96,0.02,0.08,137,16,24.9687,{"date":214,"open":215,"high":216,"low":217,"close":216,"change":201,"percent_change":15,"volume":218,"transactions":219,"vwap":220},"2026-09-29",24.9201,24.94,24.92,1392.597923,31,24.9227,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",24.91,24.93,-0.04,-0.16,340,18,24.915,{"date":231,"open":232,"high":197,"low":200,"close":200,"change":15,"percent_change":16,"volume":233,"transactions":193,"vwap":234},"2026-09-25",24.9799,886,24.9772,{"date":236,"open":237,"high":224,"low":237,"close":224,"change":238,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",24.921,0,496.241206,21,24.9293,{"date":243,"open":200,"high":200,"low":224,"close":224,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",-0.05,-0.2,3516,41,24.9504,{"date":250,"open":251,"high":252,"low":251,"close":197,"change":253,"percent_change":182,"volume":254,"transactions":228,"vwap":255},"2026-09-22",24.975,24.985,0.025,1451,24.9826,{"date":257,"open":223,"high":258,"low":223,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",24.955,0.1553,0.63,217.241206,17,24.9243,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":99,"volume":269,"transactions":270,"vwap":271},"2026-09-18",24.755,24.7997,0.0597,370,12,24.7604,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":150,"volume":278,"transactions":279,"vwap":280},"2026-09-17",24.72,24.75,24.74,0.1348,3143,35,24.7405,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",24.63,24.671,24.57,24.6052,-0.0049,-0.02,2453,45,24.6267,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.64,24.6101,-0.0548,-0.22,2612,29,24.6385,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":226,"volume":306,"transactions":307,"vwap":308},"2026-09-14",24.67,24.6649,-0.0389,1012,10,24.6692,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",24.71,24.69,24.7038,0.0888,0.36,9356,46,24.6933,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":270,"vwap":325},"2026-09-10",24.615,-0.065,-0.26,87,24.5969,{"date":327,"open":294,"high":328,"low":294,"close":328,"change":238,"percent_change":238,"volume":329,"transactions":330,"vwap":331},"2026-09-09",24.68,2217,24,24.6495,{"date":333,"open":334,"high":335,"low":328,"close":328,"change":336,"percent_change":245,"volume":337,"transactions":338,"vwap":339},"2026-09-08",24.715,24.7201,-0.0489,6466,27,24.7106,{"date":341,"open":274,"high":342,"low":311,"close":343,"change":344,"percent_change":16,"volume":345,"transactions":176,"vwap":346},"2026-09-04",24.745,24.7289,0.0389,2256,24.729,{"date":348,"open":311,"high":334,"low":312,"close":312,"change":349,"percent_change":81,"volume":350,"transactions":351,"vwap":352},"2026-09-03",0.055,2230,32,24.708,{"date":354,"open":285,"high":355,"low":285,"close":355,"change":356,"percent_change":74,"volume":357,"transactions":358,"vwap":359},"2026-09-02",24.635,0.0349,1522.064568,28,24.5898,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",24.59,24.61,24.6001,-0.0699,-0.28,139011,20,24.6,{"date":371,"open":283,"high":303,"low":283,"close":303,"change":201,"percent_change":15,"volume":372,"transactions":373,"vwap":374},"2026-08-31",10554,58,24.6344,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":288,"volume":379,"transactions":380,"vwap":381},"2026-08-28",24.66,-0.0052,7,5,24.6821,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",24.6652,0.1002,0.41,94,9,24.645,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":379,"vwap":397},"2026-08-26",24.545,24.565,0.0148,0.06,167,24.5463,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":388,"vwap":404},"2026-08-25",24.5502,0.0442,0.18,53,24.5462,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":290,"vwap":413},"2026-08-24",24.45,24.52,24.506,-0.034,-0.14,13640.75,24.5059,{"date":415,"open":416,"high":417,"low":416,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":176,"vwap":421},"2026-08-21",24.54,24.56,0.05,0.2,4361.25,24.5476,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":297,"volume":426,"transactions":427,"vwap":428},"2026-08-20",24.49,-0.055,189,8,24.4912,{"date":430,"open":431,"high":431,"low":392,"close":392,"change":432,"percent_change":208,"volume":433,"transactions":434,"vwap":435},"2026-08-19",24.55,0.0052,261,6,24.5493,{"date":437,"open":416,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-18",24.5401,24.5398,-0.1108,-0.45,521,14,24.5381,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":209,"volume":450,"transactions":427,"vwap":451},"2026-08-17",24.655,24.6506,0.0206,1204,24.6559,{"date":453,"open":283,"high":283,"low":283,"close":283,"change":454,"percent_change":208,"volume":455,"transactions":434,"vwap":456},"2026-08-14",0.005,107,24.6317,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":268,"percent_change":99,"volume":461,"transactions":462,"vwap":463},"2026-08-13",24.62,24.625,2589,22,24.6194,{"date":465,"open":431,"high":466,"low":416,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":397},"2026-08-12",24.58,24.5653,0.0703,0.29,5180.723991,37,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":454,"percent_change":208,"volume":476,"transactions":462,"vwap":477},"2026-08-11",24.48,24.495,1840,24.4856,{"date":479,"open":480,"high":408,"low":424,"close":424,"change":481,"percent_change":225,"volume":482,"transactions":443,"vwap":483},"2026-08-10",24.51,-0.01,1638,24.5118,{"date":485,"open":424,"high":486,"low":424,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",24.5,0.075,0.31,1028,13,24.4951,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":434,"vwap":498},"2026-08-06",24.425,-0.0177,-0.07,121,24.3516,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":481,"volume":503,"transactions":504,"vwap":505},"2026-08-05",24.4427,-0.0032,145,11,24.4501,{"date":507,"open":508,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":338,"vwap":514},"2026-08-04",24.42,24.4459,24.41,0.1904,0.78,2583,24.4125,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":44,"volume":520,"transactions":307,"vwap":521},"2026-08-03",24.25,24.2555,0.1174,151.031,24.2452,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":443,"vwap":530},"2026-07-31",24.11,24.1381,24.1,0.0932,0.39,1228,24.1053,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":193,"vwap":539},"2026-07-30",24.02,24.0449,23.99,0.2886,1.21,1031,24.0228,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":462,"vwap":547},"2026-07-29",23.9,23.7563,-0.1737,-0.73,2961,23.8237,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-28",23.83,23.95,23.93,-0.0452,-0.19,7143,47,23.923,{"date":559,"open":560,"high":535,"low":542,"close":561,"change":562,"percent_change":209,"volume":563,"transactions":455,"vwap":564},"2026-07-27",23.94,23.9752,0.0199,52493,23.9049,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":323,"volume":571,"transactions":351,"vwap":572},"2026-07-24",24.021,24.06,23.9553,-0.0629,3642,24.0265,{"date":574,"open":533,"high":533,"low":330,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":307,"vwap":579},"2026-07-23",24.0182,-0.1675,-0.69,352,24.0112,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":411,"volume":586,"transactions":211,"vwap":587},"2026-07-22",24.18,24.22,24.1857,-0.0343,1444,24.1867,{"date":589,"open":590,"high":590,"low":583,"close":583,"change":591,"percent_change":592,"volume":593,"transactions":388,"vwap":594},"2026-07-21",24.23,0.13,0.54,717,24.2277,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":209,"volume":601,"transactions":602,"vwap":603},"2026-07-20",24.14,24.16,24.09,0.0202,887,15,24.1418,{"date":605,"open":606,"high":524,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-17",23.98,24.0698,-0.0946,-0.39,5957,26,24.0675,{"date":614,"open":582,"high":583,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":443,"vwap":619},"2026-07-16",24.1644,-0.1054,-0.43,1788,24.1987,{"date":621,"open":622,"high":622,"low":590,"close":623,"change":624,"percent_change":225,"volume":625,"transactions":358,"vwap":626},"2026-07-15",24.29,24.2698,-0.0102,3289,24.2544,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":386,"volume":434,"transactions":631,"vwap":632},"2026-07-14",24.28,0.0998,4,24.255,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":270,"vwap":640},"2026-07-13",24.2,24.1802,-0.1148,-0.47,318.128899,24.1958,{"date":642,"open":643,"high":643,"low":517,"close":644,"change":15,"percent_change":16,"volume":645,"transactions":9,"vwap":644},"2026-07-10",24.31,24.295,1800,{"date":647,"open":583,"high":632,"low":583,"close":632,"change":648,"percent_change":44,"volume":649,"transactions":9,"vwap":632},"2026-07-09",0.119,500,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":653},"2026-07-08",24.049999,24.136,24.01,0.03,0.12,4500,{"date":659,"open":597,"high":597,"low":526,"close":660,"change":661,"percent_change":638,"volume":662,"transactions":9,"vwap":660},"2026-07-07",24.106,-0.115,400,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":44,"volume":669,"transactions":9,"vwap":667},"2026-07-06",24.24,24.245,24.221,0.118,2000,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":661,"percent_change":638,"volume":674,"transactions":9,"vwap":673},"2026-07-02",24.26,24.103,200,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-01",24.27,24.218,-0.073,-0.3,800,{"date":683,"open":517,"high":684,"low":517,"close":684,"change":685,"percent_change":686,"volume":20,"transactions":9,"vwap":684},"2026-06-30",24.291,0.101,0.42,{"date":688,"open":526,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-29",24.21,24.07,24.19,0.136,0.57,9200,{"date":696,"open":606,"high":697,"low":606,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-06-26",24.055,24.054001,-0.037,-0.15,3900,{"date":703,"open":652,"high":704,"low":533,"close":704,"change":685,"percent_change":686,"volume":662,"transactions":9,"vwap":704},"2026-06-25",24.091,{"date":706,"open":707,"high":652,"low":535,"close":535,"change":288,"percent_change":708,"volume":167,"transactions":9,"vwap":535},"2026-06-24",24.035,-0.08,{"date":710,"open":711,"high":599,"low":654,"close":654,"change":712,"percent_change":713,"volume":657,"transactions":9,"vwap":654},"2026-06-23",24.059999,-0.235,-0.97,{"date":715,"open":716,"high":716,"low":666,"close":666,"change":717,"percent_change":718,"volume":674,"transactions":9,"vwap":666},"2026-06-22",24.32,-0.015,-0.06,{"date":720,"open":590,"high":677,"low":721,"close":672,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":672},"2026-06-18",24.17,0.135,0.56,15300,{"date":726,"open":727,"high":517,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-17",24.231,24.125,-0.075,-0.31,9500,{"date":733,"open":622,"high":622,"low":635,"close":635,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":635},"2026-06-16",-0.12,-0.49,2600,{"date":738,"open":739,"high":739,"low":716,"close":716,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":716},"2026-06-15",24.35,0.186,0.77,300,{"date":744,"open":745,"high":597,"low":745,"close":746,"change":747,"percent_change":81,"volume":167,"transactions":9,"vwap":746},"2026-06-12",24.08,24.134,0.054,{"date":749,"open":560,"high":745,"low":560,"close":745,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":745},"2026-06-11",0.213,0.89,10800,{"date":754,"open":330,"high":330,"low":755,"close":755,"change":756,"percent_change":757,"volume":669,"transactions":9,"vwap":755},"2026-06-10",23.867,-0.148,-0.62,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":322,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-09",24.094999,23.8,24.014999,-0.27,17500,{"date":766,"open":524,"high":767,"low":745,"close":745,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":745},"2026-06-08",24.15,0.072,0.3,45900,{"date":772,"open":689,"high":689,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-05",24.0079994,-0.313,-1.29,2100,{"date":778,"open":622,"high":779,"low":622,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-04",24.33,24.321,0.021,0.09,8100,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":554,"volume":789,"transactions":9,"vwap":787},"2026-06-03",24.39,24.3,-0.047,8800,{"date":791,"open":643,"high":792,"low":643,"close":792,"change":793,"percent_change":481,"volume":794,"transactions":9,"vwap":792},"2026-06-02",24.347,-0.003,15200,{"date":796,"open":739,"high":739,"low":780,"close":739,"change":797,"percent_change":395,"volume":798,"transactions":9,"vwap":739},"2026-06-01",0.015,9600,{"date":800,"open":801,"high":802,"low":643,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-29",24.34,24.36,24.335,0.041,0.17,7700,{"date":808,"open":629,"high":644,"low":629,"close":809,"change":810,"percent_change":402,"volume":645,"transactions":9,"vwap":809},"2026-05-28",24.294,0.044,{"date":812,"open":517,"high":517,"low":583,"close":517,"change":238,"percent_change":238,"volume":813,"transactions":9,"vwap":517},"2026-05-27",2400,{"date":815,"open":517,"high":517,"low":517,"close":517,"change":816,"percent_change":817,"volume":20,"transactions":9,"vwap":517},"2026-05-26",0.085,0.35,{"date":819,"open":767,"high":635,"low":767,"close":820,"change":253,"percent_change":182,"volume":681,"transactions":9,"vwap":820},"2026-05-22",24.165,{"date":822,"open":599,"high":597,"low":745,"close":597,"change":655,"percent_change":656,"volume":823,"transactions":9,"vwap":597},"2026-05-21",1400,{"date":825,"open":599,"high":524,"low":599,"close":524,"change":826,"percent_change":51,"volume":827,"transactions":9,"vwap":524},"2026-05-20",0.109,2500,{"date":829,"open":606,"high":830,"low":606,"close":830,"change":831,"percent_change":297,"volume":832,"transactions":9,"vwap":830},"2026-05-19",24.00099945,-0.054,700,{"date":834,"open":599,"high":599,"low":535,"close":697,"change":717,"percent_change":718,"volume":835,"transactions":9,"vwap":697},"2026-05-18",154500,{"date":837,"open":606,"high":526,"low":606,"close":690,"change":838,"percent_change":700,"volume":839,"transactions":9,"vwap":690},"2026-05-15",-0.035,12400,{"date":841,"open":526,"high":842,"low":599,"close":843,"change":15,"percent_change":805,"volume":701,"transactions":9,"vwap":843},"2026-05-14",24.13,24.105,{"date":845,"open":654,"high":599,"low":654,"close":846,"change":15,"percent_change":805,"volume":813,"transactions":9,"vwap":846},"2026-05-13",24.065001,{"date":848,"open":849,"high":849,"low":551,"close":850,"change":851,"percent_change":104,"volume":852,"transactions":9,"vwap":850},"2026-05-12",24.030001,24.025,-0.042,8000,{"date":854,"open":745,"high":745,"low":855,"close":855,"change":856,"percent_change":481,"volume":681,"transactions":9,"vwap":855},"2026-05-11",24.066999,-0.002,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-08",24.042999,24.069,0.124,0.52,1100,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":655,"volume":870,"transactions":9,"vwap":868},"2026-05-07",23.97,23.91,23.945,0.006,3600,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":37,"volume":877,"transactions":9,"vwap":874},"2026-05-06",23.891,23.939,23.89,0.114,4700,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-05",23.815,23.85,23.825,0.095,0.4,1300,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":481,"percent_change":225,"volume":891,"transactions":9,"vwap":890},"2026-05-04",23.775,23.79,23.73,32700,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":418,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-01",23.78,23.74,0.21,5100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":876,"percent_change":37,"volume":904,"transactions":9,"vwap":903},"2026-04-30",23.65,23.71,23.59,23.69,3700,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":681,"transactions":9,"vwap":909},"2026-04-29",23.6,23.57,23.576,0.016,0.07,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":708,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-28",23.525,23.565,23.49,23.56,-0.34,7900,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":655,"percent_change":591,"volume":877,"transactions":9,"vwap":923},"2026-04-27",23.63,23.64,23.62,{"date":926,"open":927,"high":924,"low":927,"close":928,"change":805,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-24",23.55,23.61,0.73,37700,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":718,"percent_change":323,"volume":937,"transactions":9,"vwap":936},"2026-04-23",23.5,23.53,23.4,23.44,17300,{"date":939,"open":940,"high":934,"low":940,"close":933,"change":16,"percent_change":941,"volume":942,"transactions":9,"vwap":933},"2026-04-22",23.45,0.69,7000,{"date":944,"open":945,"high":940,"low":946,"close":946,"change":496,"percent_change":680,"volume":947,"transactions":9,"vwap":946},"2026-04-21",23.41,23.34,6400,{"date":949,"open":945,"high":950,"low":951,"close":945,"change":481,"percent_change":225,"volume":952,"transactions":9,"vwap":945},"2026-04-20",23.43,23.38,17200,{"date":954,"open":955,"high":956,"low":957,"close":955,"change":209,"percent_change":73,"volume":958,"transactions":9,"vwap":955},"2026-04-17",23.42,23.46,23.39,18100,{"date":960,"open":961,"high":946,"low":962,"close":946,"change":963,"percent_change":469,"volume":964,"transactions":9,"vwap":946},"2026-04-16",23.29,23.26,0.067,21800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":94,"volume":972,"transactions":9,"vwap":970},"2026-04-15",23.2,23.3,23.185,23.273,0.123,26700,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":805,"percent_change":80,"volume":839,"transactions":9,"vwap":977},"2026-04-14",23.07,23.17,23.15,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":782,"percent_change":528,"volume":984,"transactions":9,"vwap":983},"2026-04-13",22.92,22.99,22.89,22.98,11500,{"date":986,"open":987,"high":980,"low":988,"close":982,"change":15,"percent_change":402,"volume":989,"transactions":9,"vwap":982},"2026-04-10",22.91,22.87,32900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":911,"percent_change":488,"volume":996,"transactions":9,"vwap":995},"2026-04-09",22.76,22.86,22.74,22.85,23300,{"date":998,"open":993,"high":993,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-08",22.72,22.78,0.37,1.65,15400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":708,"volume":1011,"transactions":9,"vwap":1009},"2026-04-07",22.37,22.42,22.235,22.41,-0.019,20600,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":817,"volume":1018,"transactions":9,"vwap":1016},"2026-04-06",22.35,22.43,22.429,0.079,23400,{"date":1020,"open":1021,"high":1014,"low":1022,"close":1014,"change":288,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1014},"2026-04-02",22.15,22.13,-0.09,20700,{"date":1026,"open":1027,"high":1007,"low":1028,"close":1006,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1006},"2026-04-01",22.3,22.29,0.19,0.86,12500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":884,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-31",21.92,22.21,22.18,1.84,23500,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":496,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-30",21.93,21.73,21.78,-0.32,9300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-27",22.0049992,21.85,-0.24,-1.09,14000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-26",22.28,22.281,22.09,-0.25,-1.12,18300,{"date":1062,"open":1007,"high":1015,"low":1063,"close":1063,"change":395,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-25",22.34,0.27,6500,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1055,"change":1070,"percent_change":441,"volume":1071,"transactions":9,"vwap":1055},"2026-03-24",22.23,22.36,-0.1,77700,{"date":1073,"open":1074,"high":1075,"low":1063,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-23",22.45,22.51,22.38,0.207,0.93,11800,{"date":1081,"open":1076,"high":1076,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-20",22.17,22.173,-0.277,-1.23,7100,{"date":1088,"open":1027,"high":1089,"low":1027,"close":1074,"change":225,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1074},"2026-03-19",22.47,-0.18,78600,{"date":1093,"open":1094,"high":1094,"low":1089,"close":1095,"change":104,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-18",22.6,22.49,-0.75,14500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1100,"change":911,"percent_change":488,"volume":1103,"transactions":9,"vwap":1100},"2026-03-17",22.66,22.69,22.63,25700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-16",22.58,22.62,22.56,22.59,0.169,0.75,14600,{"date":1114,"open":1108,"high":1106,"low":1009,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-13",22.421,-0.084,-0.37,13500,{"date":1120,"open":1102,"high":1102,"low":1095,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-12",22.505,-0.215,-0.95,49400,{"date":1126,"open":1127,"high":1128,"low":1100,"close":999,"change":208,"percent_change":782,"volume":1129,"transactions":9,"vwap":999},"2026-03-11",22.75,22.77,26200,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":225,"percent_change":1090,"volume":1135,"transactions":9,"vwap":1134},"2026-03-10",22.68,22.8,22.7,60800,{"date":1137,"open":1138,"high":994,"low":1138,"close":994,"change":1029,"percent_change":1139,"volume":1140,"transactions":9,"vwap":994},"2026-03-09",22.39,0.84,21600,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1143,"change":554,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-06",22.55,22.67,-0.84,24400,{"date":1148,"open":1127,"high":1133,"low":1149,"close":994,"change":718,"percent_change":323,"volume":1150,"transactions":9,"vwap":994},"2026-03-05",22.615,65800,{"date":1152,"open":1100,"high":1153,"low":1102,"close":1133,"change":1029,"percent_change":1139,"volume":1154,"transactions":9,"vwap":1133},"2026-03-04",22.83,75100,{"date":1156,"open":1157,"high":1158,"low":1089,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-03",22.5,22.65,22.61,-0.13,-0.57,25100,{"date":1164,"open":1107,"high":1128,"low":1107,"close":994,"change":201,"percent_change":15,"volume":1165,"transactions":9,"vwap":994},"2026-03-02",78300,{"date":1167,"open":1132,"high":994,"low":1102,"close":1168,"change":225,"percent_change":1090,"volume":1169,"transactions":9,"vwap":1168},"2026-02-27",22.73,108600,{"date":1171,"open":1172,"high":1172,"low":1144,"close":1128,"change":1173,"percent_change":1174,"volume":989,"transactions":9,"vwap":1128},"2026-02-26",22.84,-0.11,-0.48,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1024,"transactions":9,"vwap":1178},"2026-02-25",22.82,22.88,22.815,0.15,0.66,{"date":1183,"open":1102,"high":1168,"low":1107,"close":1168,"change":16,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1168},"2026-02-24",0.71,97700,{"date":1187,"open":1101,"high":1101,"low":1188,"close":1189,"change":245,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-02-23",22.555,22.57,-0.88,174800,{"date":1193,"open":1109,"high":1128,"low":1109,"close":1128,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1128},"2026-02-20",0.158,0.7,211900,{"date":1198,"open":1109,"high":1107,"low":1108,"close":1199,"change":856,"percent_change":481,"volume":1200,"transactions":9,"vwap":1199},"2026-02-19",22.612,19100,{"date":1202,"open":1109,"high":1158,"low":1189,"close":1203,"change":861,"percent_change":150,"volume":1204,"transactions":9,"vwap":1203},"2026-02-18",22.614,21100,{"date":1206,"open":1009,"high":1075,"low":1063,"close":1095,"change":209,"percent_change":315,"volume":1207,"transactions":9,"vwap":1095},"2026-02-17",5500,{"date":1209,"open":1076,"high":1075,"low":1027,"close":1009,"change":208,"percent_change":782,"volume":1210,"transactions":9,"vwap":1009},"2026-02-13",11300,{"date":1212,"open":1159,"high":1159,"low":1138,"close":1138,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1138},"2026-02-12",-0.185,-0.82,35600,{"date":1217,"open":1218,"high":1219,"low":1075,"close":1219,"change":1220,"percent_change":16,"volume":1221,"transactions":9,"vwap":1219},"2026-02-11",22.52,22.575,0.035,3500,{"date":1223,"open":1189,"high":1106,"low":1224,"close":1224,"change":288,"percent_change":1023,"volume":657,"transactions":9,"vwap":1224},"2026-02-10",22.54,{"date":1226,"open":1089,"high":1108,"low":1089,"close":1108,"change":209,"percent_change":315,"volume":649,"transactions":9,"vwap":1108},"2026-02-09",{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-06",22.22,22.48,0.323,1.46,36900,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-05",22.26,22.125,22.157,-0.173,-0.77,18200,{"date":1243,"open":1076,"high":1076,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":669,"transactions":9,"vwap":1244},"2026-02-04",22.33,-0.116,-0.52,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":947,"transactions":9,"vwap":1251},"2026-02-03",22.496,22.4,22.446,-0.094,-0.42,{"date":1255,"open":1256,"high":1109,"low":1256,"close":1224,"change":395,"percent_change":1064,"volume":1257,"transactions":9,"vwap":1224},"2026-02-02",22.536,4000,{"date":1259,"open":1260,"high":1260,"low":1230,"close":1230,"change":1261,"percent_change":1160,"volume":1262,"transactions":9,"vwap":1230},"2026-01-30",22.53,-0.03,1200,{"date":1264,"open":1230,"high":1075,"low":1015,"close":1075,"change":244,"percent_change":297,"volume":1265,"transactions":9,"vwap":1075},"2026-01-29",4300,{"date":1267,"open":1224,"high":1106,"low":1260,"close":1108,"change":655,"percent_change":591,"volume":1268,"transactions":9,"vwap":1108},"2026-01-28",5700,{"date":1270,"open":1224,"high":1143,"low":1260,"close":1260,"change":655,"percent_change":591,"volume":1271,"transactions":9,"vwap":1260},"2026-01-27",307100,{"date":1273,"open":1075,"high":1075,"low":1157,"close":1157,"change":655,"percent_change":591,"volume":649,"transactions":9,"vwap":1157},"2026-01-26",{"date":1275,"open":1276,"high":1277,"low":1276,"close":1089,"change":655,"percent_change":591,"volume":1278,"transactions":9,"vwap":1089},"2026-01-23",22.46,22.479,3800,{"date":1280,"open":1007,"high":1281,"low":1007,"close":1281,"change":395,"percent_change":1064,"volume":1282,"transactions":9,"vwap":1281},"2026-01-22",22.44,2300,{"date":1284,"open":1027,"high":1007,"low":1285,"close":1076,"change":1180,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1076},"2026-01-21",22.27,0.67,42200,{"date":1289,"open":1290,"high":1291,"low":1068,"close":1068,"change":1090,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1068},"2026-01-20",22.31,22.32,-0.8,6100,{"date":1295,"open":1009,"high":1296,"low":1076,"close":1009,"change":869,"percent_change":655,"volume":1297,"transactions":9,"vwap":1009},"2026-01-16",22.425,29400,{"date":1299,"open":1281,"high":1281,"low":1138,"close":1300,"change":1301,"percent_change":1180,"volume":958,"transactions":9,"vwap":1300},"2026-01-15",22.404,0.034,{"date":1303,"open":1069,"high":1006,"low":1063,"close":1006,"change":244,"percent_change":297,"volume":863,"transactions":9,"vwap":1006},"2026-01-14",{"date":1305,"open":1015,"high":1281,"low":1306,"close":1007,"change":1307,"percent_change":1173,"volume":1308,"transactions":9,"vwap":1007},"2026-01-13",22.418,-0.025,4200,{"date":1310,"open":1076,"high":1311,"low":1069,"close":1311,"change":797,"percent_change":911,"volume":1312,"transactions":9,"vwap":1311},"2026-01-12",22.445,1900,{"date":1314,"open":1076,"high":1015,"low":1076,"close":1015,"change":487,"percent_change":73,"volume":832,"transactions":9,"vwap":1015},"2026-01-09",{"date":1316,"open":1244,"high":1317,"low":1244,"close":1317,"change":1318,"percent_change":1160,"volume":1319,"transactions":9,"vwap":1317},"2026-01-08",22.355,-0.029,18800,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":395,"volume":1326,"transactions":9,"vwap":1324},"2026-01-07",22.385,22.379,22.384,0.014,1500,{"date":1328,"open":1014,"high":1006,"low":1014,"close":1006,"change":395,"percent_change":1064,"volume":1278,"transactions":9,"vwap":1006},"2026-01-06",{"date":1330,"open":1331,"high":1244,"low":1290,"close":1290,"change":1332,"percent_change":896,"volume":1333,"transactions":9,"vwap":1290},"2026-01-05",22.321,0.046,1700,{"date":1335,"open":1028,"high":1028,"low":1336,"close":1337,"change":1325,"percent_change":395,"volume":1338,"transactions":9,"vwap":1337},"2026-01-02",22.24,22.264,3100,{"date":1340,"open":1027,"high":1290,"low":1341,"close":1341,"change":708,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2025-12-31",22.25,-0.36,47900,{"date":1345,"open":1027,"high":1014,"low":1027,"close":1244,"change":655,"percent_change":591,"volume":1278,"transactions":9,"vwap":1244},"2025-12-30",{"date":1347,"open":1028,"high":1027,"low":1028,"close":1027,"change":481,"percent_change":225,"volume":1348,"transactions":9,"vwap":1027},"2025-12-29",5000,{"date":1350,"open":1291,"high":1351,"low":1290,"close":1290,"change":201,"percent_change":15,"volume":823,"transactions":9,"vwap":1290},"2025-12-26",22.329,{"date":1353,"open":1290,"high":1290,"low":1027,"close":1027,"change":208,"percent_change":782,"volume":1338,"transactions":9,"vwap":1027},"2025-12-24",{"date":1355,"open":1341,"high":1356,"low":1341,"close":1055,"change":15,"percent_change":402,"volume":1357,"transactions":9,"vwap":1055},"2025-12-23",22.295,6900,{"date":1359,"open":1236,"high":1236,"low":1336,"close":1336,"change":15,"percent_change":402,"volume":1360,"transactions":9,"vwap":1336},"2025-12-22",9800,{"date":1362,"open":1082,"high":1363,"low":1082,"close":1364,"change":668,"percent_change":94,"volume":1365,"transactions":9,"vwap":1364},"2025-12-19",22.207,22.2,62700,{"date":1367,"open":1368,"high":1237,"low":1368,"close":1369,"change":1370,"percent_change":44,"volume":1371,"transactions":9,"vwap":1369},"2025-12-18",22.049999,22.082001,0.108,11400,{"date":1373,"open":1057,"high":1057,"low":1374,"close":1374,"change":1375,"percent_change":1161,"volume":1376,"transactions":9,"vwap":1374},"2025-12-17",21.974,-0.126,900,{"date":1378,"open":1379,"high":1380,"low":1368,"close":1381,"change":1382,"percent_change":782,"volume":1207,"transactions":9,"vwap":1381},"2025-12-16",22.08,22.12,22.1,0.019,{"date":1384,"open":1385,"high":1385,"low":1368,"close":1386,"change":793,"percent_change":481,"volume":1387,"transactions":9,"vwap":1386},"2025-12-15",22.11,22.080999,9000,{"date":1389,"open":1021,"high":1021,"low":1390,"close":1390,"change":1391,"percent_change":617,"volume":662,"transactions":9,"vwap":1390},"2025-12-12",22.084,-0.096,{"date":1393,"open":1082,"high":1036,"low":1082,"close":1036,"change":1010,"percent_change":1023,"volume":167,"transactions":9,"vwap":1036},"2025-12-11",{"date":1395,"open":1380,"high":1396,"low":1380,"close":1396,"change":1397,"percent_change":1064,"volume":885,"transactions":9,"vwap":1396},"2025-12-10",22.199,0.059,{"date":1399,"open":1380,"high":1400,"low":1380,"close":1401,"change":201,"percent_change":418,"volume":1402,"transactions":9,"vwap":1401},"2025-12-09",22.16,22.14,2200,{"date":1404,"open":1021,"high":1021,"low":1022,"close":1022,"change":481,"percent_change":244,"volume":823,"transactions":9,"vwap":1022},"2025-12-08",{"date":1406,"open":1400,"high":1400,"low":1022,"close":1401,"change":15,"percent_change":402,"volume":1407,"transactions":9,"vwap":1401},"2025-12-05",6300,{"date":1409,"open":1381,"high":1381,"low":1381,"close":1381,"change":454,"percent_change":208,"volume":20,"transactions":9,"vwap":1381},"2025-12-04",{"date":1411,"open":1380,"high":1380,"low":1412,"close":1412,"change":253,"percent_change":1413,"volume":742,"transactions":9,"vwap":1412},"2025-12-03",22.094999,0.11,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":15,"percent_change":402,"volume":662,"transactions":9,"vwap":1417},"2025-12-02",22.045,22.07,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":15,"volume":1424,"transactions":9,"vwap":1421},"2025-12-01",22.01,22.030001,21.99,0.009,2700,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":402,"volume":674,"transactions":9,"vwap":1428},"2025-11-28",21.97,22.021,0.039,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1433,"percent_change":769,"volume":1434,"transactions":9,"vwap":1432},"2025-11-26",21.982,0.066,600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":911,"percent_change":1440,"volume":823,"transactions":9,"vwap":1438},"2025-11-25",21.86,21.916,21.84,0.32,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":662,"transactions":9,"vwap":1444},"2025-11-24",21.75,21.846,0.256,1.19,{"date":1448,"open":18,"high":1449,"low":18,"close":1450,"change":1451,"percent_change":119,"volume":645,"transactions":9,"vwap":1450},"2025-11-21",21.603,21.59,0.102,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1123,"volume":1312,"transactions":9,"vwap":1455},"2025-11-20",21.74,21.488,-0.206,{"date":1458,"open":1459,"high":1042,"low":1459,"close":1460,"change":810,"percent_change":419,"volume":863,"transactions":9,"vwap":1460},"2025-11-19",21.63,21.694,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1463,"change":322,"percent_change":680,"volume":1465,"transactions":9,"vwap":1463},"2025-11-18",21.65,21.67,22700,{"date":1467,"open":1443,"high":1443,"low":1468,"close":1469,"change":729,"percent_change":918,"volume":885,"transactions":9,"vwap":1469},"2025-11-17",21.7,21.715,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":797,"percent_change":911,"volume":1333,"transactions":9,"vwap":1474},"2025-11-14",21.81,21.83,21.79,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":700,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-13",21.88,21.77,21.775,-0.68,3200,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1261,"volume":20,"transactions":9,"vwap":1484},"2025-11-12",21.925,-0.007,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":718,"volume":674,"transactions":9,"vwap":1488},"2025-11-11",21.932,-0.013,{"date":1491,"open":1034,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1492},"2025-11-10",21.945,21.87,0.176,0.81,26400,{"date":1498,"open":1464,"high":1499,"low":1464,"close":1499,"change":1500,"percent_change":411,"volume":701,"transactions":9,"vwap":1499},"2025-11-07",21.769,-0.031,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1333,"transactions":9,"vwap":1504},"2025-11-06",21.844,21.8,-0.131,-0.6,{"date":1508,"open":1041,"high":1509,"low":1041,"close":1509,"change":395,"percent_change":1064,"volume":662,"transactions":9,"vwap":1509},"2025-11-05",21.931,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1173,"percent_change":1514,"volume":674,"transactions":9,"vwap":1513},"2025-11-04",21.91,21.871,-0.5,{"date":1516,"open":1427,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":591,"volume":1312,"transactions":9,"vwap":1517},"2025-11-03",21.981,21.96,0.029,{"date":1521,"open":1518,"high":1522,"low":1523,"close":1524,"change":253,"percent_change":1413,"volume":669,"transactions":9,"vwap":1524},"2025-10-31",21.98,21.95,21.952,{"date":1526,"open":1523,"high":1523,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-10-30",21.927,-0.063,-0.29,9100,{"date":1532,"open":1422,"high":1422,"low":1422,"close":1422,"change":238,"percent_change":238,"volume":674,"transactions":9,"vwap":1422},"2025-10-29",{"date":1534,"open":1518,"high":1422,"low":1518,"close":1422,"change":253,"percent_change":1413,"volume":674,"transactions":9,"vwap":1422},"2025-10-28",{"date":1536,"open":1518,"high":1537,"low":1523,"close":1537,"change":1538,"percent_change":315,"volume":662,"transactions":9,"vwap":1537},"2025-10-27",21.965,0.078,{"date":1540,"open":1477,"high":1541,"low":1493,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-10-24",21.887,0.082,0.38,4800,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":769,"volume":662,"transactions":9,"vwap":1548},"2025-10-23",21.765,21.805,0.065,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1454,"change":322,"percent_change":680,"volume":1024,"transactions":9,"vwap":1454},"2025-10-22",21.771,21.675,{"date":1555,"open":1474,"high":1548,"low":1478,"close":1548,"change":201,"percent_change":418,"volume":645,"transactions":9,"vwap":1548},"2025-10-21",{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":94,"volume":1561,"transactions":9,"vwap":1559},"2025-10-20",21.76,21.795,0.115,5900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1538,"percent_change":315,"volume":1282,"transactions":9,"vwap":1565},"2025-10-17",21.57,21.68,21.56,{"date":1568,"open":1468,"high":1468,"low":1569,"close":1570,"change":1571,"percent_change":700,"volume":1207,"transactions":9,"vwap":1570},"2025-10-16",21.548,21.602,-0.033,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1220,"percent_change":16,"volume":1262,"transactions":9,"vwap":1575},"2025-10-15",21.6,21.635,{"date":1577,"open":1564,"high":1463,"low":1578,"close":1574,"change":496,"percent_change":1044,"volume":1326,"transactions":9,"vwap":1574},"2025-10-14",21.52,{"date":1580,"open":1581,"high":1464,"low":1581,"close":1464,"change":1582,"percent_change":114,"volume":649,"transactions":9,"vwap":1464},"2025-10-13",21.66,0.194,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-10-10",21.761,21.476,-0.284,-1.31,16300,{"date":1591,"open":1547,"high":1547,"low":1592,"close":1558,"change":1593,"percent_change":288,"volume":863,"transactions":9,"vwap":1558},"2025-10-09",21.734,-0.005,{"date":1595,"open":1468,"high":1547,"low":1468,"close":1547,"change":1596,"percent_change":73,"volume":1402,"transactions":9,"vwap":1547},"2025-10-08",0.073,{"date":1598,"open":1042,"high":1042,"low":1599,"close":1599,"change":788,"percent_change":297,"volume":662,"transactions":9,"vwap":1599},"2025-10-07",21.692,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1301,"percent_change":16,"volume":1434,"transactions":9,"vwap":1603},"2025-10-06",21.721,21.739,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1485,"percent_change":1261,"volume":20,"transactions":9,"vwap":1606},"2025-10-03",21.705,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":209,"volume":20,"transactions":9,"vwap":1609},"2025-10-02",21.712,0.017,{"date":1612,"open":1459,"high":1613,"low":1459,"close":1613,"change":1220,"percent_change":16,"volume":167,"transactions":9,"vwap":1613},"2025-10-01",21.695,{"date":1615,"open":1459,"high":1581,"low":1616,"close":1581,"change":208,"percent_change":782,"volume":1617,"transactions":9,"vwap":1581},"2025-09-30",21.62,8400,{"date":1619,"open":1463,"high":1620,"low":1459,"close":1621,"change":1220,"percent_change":16,"volume":813,"transactions":9,"vwap":1621},"2025-09-29",21.658,21.64,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1625,"change":418,"percent_change":1627,"volume":649,"transactions":9,"vwap":1625},"2025-09-26",21.58,21.605,21.55,0.23,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":717,"percent_change":496,"volume":1633,"transactions":9,"vwap":1631},"2025-09-25",21.53,21.555,21.51,3000,{"date":1635,"open":1463,"high":1463,"low":1636,"close":1564,"change":1307,"percent_change":734,"volume":1278,"transactions":9,"vwap":1564},"2025-09-24",21.54,{"date":1638,"open":1616,"high":1639,"low":1564,"close":1640,"change":322,"percent_change":680,"volume":1641,"transactions":9,"vwap":1640},"2025-09-23",21.649,21.595,10400,{"date":1643,"open":1463,"high":1581,"low":1616,"close":1581,"change":253,"percent_change":656,"volume":681,"transactions":9,"vwap":1581},"2025-09-22",{"date":1645,"open":1463,"high":1463,"low":1564,"close":1575,"change":1646,"percent_change":81,"volume":1544,"transactions":9,"vwap":1575},"2025-09-19",0.048,{"date":1648,"open":1649,"high":1459,"low":1564,"close":1650,"change":1651,"percent_change":1652,"volume":947,"transactions":9,"vwap":1650},"2025-09-18",21.61,21.587,0.061,0.28,{"date":1654,"open":1655,"high":1630,"low":1656,"close":1657,"change":1658,"percent_change":238,"volume":827,"transactions":9,"vwap":1657},"2025-09-17",21.519,21.47,21.526,0.001,{"date":1660,"open":1624,"high":1624,"low":1661,"close":1662,"change":238,"percent_change":238,"volume":776,"transactions":9,"vwap":1662},"2025-09-16",21.5,21.525,{"date":1664,"open":1636,"high":1626,"low":1661,"close":1662,"change":15,"percent_change":1029,"volume":1665,"transactions":9,"vwap":1662},"2025-09-15",11100,{"date":1667,"open":1668,"high":1632,"low":1668,"close":1669,"change":418,"percent_change":1627,"volume":1407,"transactions":9,"vwap":1669},"2025-09-12",21.439,21.485,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":454,"percent_change":208,"volume":1402,"transactions":9,"vwap":1674},"2025-09-11",21.48,21.429,21.435,{"date":1676,"open":1672,"high":1672,"low":1677,"close":1678,"change":1220,"percent_change":16,"volume":1278,"transactions":9,"vwap":1678},"2025-09-10",21.39,21.43,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":797,"percent_change":911,"volume":736,"transactions":9,"vwap":1683},"2025-09-09",21.41,21.36,21.395,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":911,"percent_change":1688,"volume":674,"transactions":9,"vwap":1687},"2025-09-08",21.389,21.38,0.33,{"date":1690,"open":1677,"high":1677,"low":1691,"close":1692,"change":208,"percent_change":782,"volume":1278,"transactions":9,"vwap":1692},"2025-09-05",21.26,21.31,{"date":1694,"open":1691,"high":1695,"low":1696,"close":1695,"change":1697,"percent_change":884,"volume":1544,"transactions":9,"vwap":1695},"2025-09-04",21.29,21.2,0.084,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1543,"volume":1402,"transactions":9,"vwap":1701},"2025-09-03",21.18,21.206,0.081,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":496,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-09-02",21.01,21.13,21.125,-0.33,7800,{"date":1711,"open":1692,"high":1692,"low":1712,"close":1713,"change":734,"percent_change":1714,"volume":813,"transactions":9,"vwap":1713},"2025-08-29",21.19,21.195,-0.56,{"date":1716,"open":1717,"high":1718,"low":1691,"close":1718,"change":1549,"percent_change":488,"volume":1719,"transactions":9,"vwap":1718},"2025-08-28",21.275,21.315,4600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1722,"change":208,"percent_change":782,"volume":1725,"transactions":9,"vwap":1722},"2025-08-27",21.25,21.267,21.205,21200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":208,"percent_change":782,"volume":1732,"transactions":9,"vwap":1731},"2025-08-26",21.21,21.248,21.173,21.23,3400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1728,"change":1593,"percent_change":288,"volume":1738,"transactions":9,"vwap":1728},"2025-08-25",21.22,21.235,21.181,4900,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":80,"volume":736,"transactions":9,"vwap":1744},"2025-08-22",21.11,21.269,21.09,21.215,0.155,{"date":1747,"open":1743,"high":1743,"low":1748,"close":1749,"change":1750,"percent_change":1058,"volume":1751,"transactions":9,"vwap":1749},"2025-08-21",21.021,21.059999,-0.053,252500,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":851,"percent_change":245,"volume":645,"transactions":9,"vwap":1755},"2025-08-20",20.99,21.113,20.981,{"date":1758,"open":1692,"high":1692,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-08-19",21.155,-0.125,-0.59,4100,{"date":1764,"open":1765,"high":1695,"low":1766,"close":1765,"change":454,"percent_change":208,"volume":1767,"transactions":9,"vwap":1765},"2025-08-18",21.28,21.265,2900,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1717,"change":1772,"percent_change":1773,"volume":1348,"transactions":9,"vwap":1717},"2025-08-15",21.34,21.243,-0.045,-0.21,{"date":1775,"open":1770,"high":1770,"low":1765,"close":1776,"change":1593,"percent_change":288,"volume":1777,"transactions":9,"vwap":1776},"2025-08-14",21.32,7300,{"date":1779,"open":1687,"high":1687,"low":1780,"close":1781,"change":253,"percent_change":656,"volume":1481,"transactions":9,"vwap":1781},"2025-08-13",21.3,21.325,{"date":1783,"open":1722,"high":1780,"low":1784,"close":1780,"change":1785,"percent_change":1786,"volume":1481,"transactions":9,"vwap":1780},"2025-08-12",21.171,0.105,0.5,{"date":1788,"open":1731,"high":1691,"low":1713,"close":1713,"change":1593,"percent_change":288,"volume":1326,"transactions":9,"vwap":1713},"2025-08-11",{"date":1790,"open":1791,"high":1735,"low":1792,"close":1696,"change":1793,"percent_change":119,"volume":1794,"transactions":9,"vwap":1696},"2025-08-08",21.17,21.163,0.099,261500,{"date":1796,"open":1696,"high":1696,"low":1797,"close":1797,"change":781,"percent_change":182,"volume":662,"transactions":9,"vwap":1797},"2025-08-07",21.101,{"date":1799,"open":240,"high":1800,"low":1801,"close":1800,"change":668,"percent_change":723,"volume":1719,"transactions":9,"vwap":1800},"2025-08-06",21.08,20.98,{"date":1803,"open":1705,"high":1705,"low":1804,"close":1805,"change":1806,"percent_change":1529,"volume":1221,"transactions":9,"vwap":1805},"2025-08-05",20.94,20.962,-0.062,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":662,"transactions":9,"vwap":1811},"2025-08-04",20.96,21.030001,21.024,0.184,0.88,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":832,"transactions":9,"vwap":1817},"2025-08-01",20.92,20.84,-0.175,-0.83,{"date":1821,"open":1800,"high":1743,"low":1822,"close":1822,"change":1823,"percent_change":554,"volume":1221,"transactions":9,"vwap":1822},"2025-07-31",21.014999,-0.039,{"date":1825,"open":1826,"high":1741,"low":1827,"close":1827,"change":1828,"percent_change":244,"volume":1829,"transactions":9,"vwap":1827},"2025-07-30",21.1,21.054001,-0.011,4400,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":201,"percent_change":418,"volume":1835,"transactions":9,"vwap":1834},"2025-07-29",21.15,21.049999,21.065001,6600,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":208,"percent_change":182,"volume":649,"transactions":9,"vwap":1839},"2025-07-28",21.041,21.055,{"date":1841,"open":1810,"high":1842,"low":240,"close":1843,"change":655,"percent_change":74,"volume":1738,"transactions":9,"vwap":1843},"2025-07-25",21.07,21.035,{"date":1845,"open":1754,"high":1846,"low":1754,"close":1846,"change":1847,"percent_change":896,"volume":742,"transactions":9,"vwap":1846},"2025-07-24",21.0049992,0.045,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1809,"change":797,"percent_change":911,"volume":1852,"transactions":9,"vwap":1809},"2025-07-23",20.97,20.9,2800,{"date":1854,"open":1705,"high":1705,"low":1855,"close":1856,"change":838,"percent_change":104,"volume":1829,"transactions":9,"vwap":1856},"2025-07-22",20.88,20.945,{"date":1858,"open":1801,"high":1859,"low":1850,"close":1801,"change":349,"percent_change":1860,"volume":669,"transactions":9,"vwap":1801},"2025-07-21",20.995,0.26,{"date":1862,"open":240,"high":240,"low":1863,"close":1864,"change":238,"percent_change":238,"volume":1312,"transactions":9,"vwap":1864},"2025-07-18",20.91,20.925,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1864,"change":1549,"percent_change":488,"volume":1870,"transactions":9,"vwap":1864},"2025-07-17",20.89,20.932,20.83,12100,{"date":1872,"open":1867,"high":1867,"low":1873,"close":1874,"change":1875,"percent_change":1261,"volume":1876,"transactions":9,"vwap":1874},"2025-07-16",20.79,20.86,-0.006,6800,{"date":1878,"open":1874,"high":1863,"low":1874,"close":1879,"change":1880,"percent_change":1881,"volume":1097,"transactions":9,"vwap":1879},"2025-07-15",20.866,0.051,0.25,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":591,"volume":1561,"transactions":9,"vwap":1887},"2025-07-14",20.81,20.85,20.77,20.815,0.028,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":225,"volume":1257,"transactions":9,"vwap":1894},"2025-07-11",20.78,20.82,20.775,20.787,-0.008,{"date":1897,"open":1885,"high":1885,"low":1898,"close":1899,"change":238,"percent_change":238,"volume":1278,"transactions":9,"vwap":1899},"2025-07-10",20.75,20.795,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1899,"change":395,"percent_change":469,"volume":1904,"transactions":9,"vwap":1899},"2025-07-09",20.76,20.807,5600,{"date":1906,"open":1886,"high":1886,"low":1907,"close":1908,"change":208,"percent_change":182,"volume":776,"transactions":9,"vwap":1908},"2025-07-08",20.727,20.735,{"date":1910,"open":1911,"high":1886,"low":1912,"close":1913,"change":729,"percent_change":1342,"volume":1852,"transactions":9,"vwap":1913},"2025-07-07",20.71,20.7,20.715,{"date":1915,"open":1891,"high":1892,"low":1916,"close":1873,"change":209,"percent_change":528,"volume":1917,"transactions":9,"vwap":1873},"2025-07-03",20.768,5300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1911,"change":1923,"percent_change":1064,"volume":877,"transactions":9,"vwap":1911},"2025-07-02",20.65,20.725,20.6,0.056,{"date":1925,"open":1912,"high":1912,"low":1926,"close":1927,"change":496,"percent_change":918,"volume":1928,"transactions":9,"vwap":1927},"2025-07-01",20.63,20.654,13900,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":911,"percent_change":73,"volume":1917,"transactions":9,"vwap":1932},"2025-06-30",20.67,20.724,{"date":1934,"open":1935,"high":1936,"low":1920,"close":1927,"change":1519,"percent_change":74,"volume":701,"transactions":9,"vwap":1927},"2025-06-27",20.66,20.68,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":51,"volume":1065,"transactions":9,"vwap":1940},"2025-06-26",20.591,20.625,20.57,0.092,{"date":1944,"open":1945,"high":1941,"low":1946,"close":1947,"change":1948,"percent_change":782,"volume":1949,"transactions":9,"vwap":1947},"2025-06-25",20.53,20.51,20.533,0.018,7200,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-06-24",20.45,20.537,20.515,0.146,0.72,12200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":1963,"percent_change":1195,"volume":1268,"transactions":9,"vwap":1961},"2025-06-23",20.28,20.369,20.24,0.141,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":851,"percent_change":1773,"volume":1402,"transactions":9,"vwap":1968},"2025-06-20",20.297,20.21,20.228,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":288,"percent_change":1070,"volume":1407,"transactions":9,"vwap":1973},"2025-06-18",20.25,20.35,20.27,{"date":1975,"open":1976,"high":1972,"low":1973,"close":1977,"change":225,"percent_change":245,"volume":1978,"transactions":9,"vwap":1977},"2025-06-17",20.33,20.29,10100,{"date":1980,"open":1971,"high":1981,"low":1971,"close":1976,"change":861,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1976},"2025-06-16",20.38,0.61,85500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1988,"change":1760,"percent_change":1989,"volume":1268,"transactions":9,"vwap":1988},"2025-06-13",20.215,20.32,20.206,-0.61,{"date":1991,"open":1992,"high":1972,"low":1992,"close":1993,"change":910,"percent_change":209,"volume":776,"transactions":9,"vwap":1993},"2025-06-12",20.26,20.331,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":554,"volume":813,"transactions":9,"vwap":1998},"2025-06-11",20.41,20.305,20.315,-0.038,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":2005,"percent_change":469,"volume":1530,"transactions":9,"vwap":2003},"2025-06-10",20.31,20.353,20.281,0.058,{"date":2007,"open":2008,"high":1987,"low":2008,"close":2009,"change":797,"percent_change":911,"volume":645,"transactions":9,"vwap":2009},"2025-06-09",20.23,20.295,{"date":2011,"open":1960,"high":1960,"low":1973,"close":1960,"change":1560,"percent_change":693,"volume":662,"transactions":9,"vwap":1960},"2025-06-06",{"date":2013,"open":1967,"high":2014,"low":2015,"close":2015,"change":1023,"percent_change":2016,"volume":1065,"transactions":9,"vwap":2015},"2025-06-05",20.339,20.165,-0.44,{"date":2018,"open":1973,"high":1973,"low":2019,"close":2020,"change":1220,"percent_change":805,"volume":731,"transactions":9,"vwap":2020},"2025-06-04",20.235,20.255,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":44,"volume":669,"transactions":9,"vwap":2024},"2025-06-03",20.147,20.22,0.098,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":402,"volume":827,"transactions":9,"vwap":2030},"2025-06-02",20.12,20.13,20.122,0.037,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":16,"volume":2039,"transactions":9,"vwap":2037},"2025-05-30",20.049999,20.1,19.98,20.084999,0.033,18600,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":910,"percent_change":209,"volume":645,"transactions":9,"vwap":2044},"2025-05-29",20.09,20.045,20.052,{"date":2046,"open":2035,"high":2035,"low":2047,"close":2047,"change":1318,"percent_change":411,"volume":669,"transactions":9,"vwap":2047},"2025-05-28",20.035999,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":2054,"volume":1118,"transactions":9,"vwap":2052},"2025-05-27",19.99,20.08,20.065001,0.246,1.24,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":735,"volume":1738,"transactions":9,"vwap":2058},"2025-05-23",19.8,19.819,19.77,-0.097,{"date":2062,"open":2063,"high":2050,"low":2063,"close":2064,"change":910,"percent_change":209,"volume":2065,"transactions":9,"vwap":2064},"2025-05-22",19.85,19.916,13100,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":411,"percent_change":2070,"volume":1376,"transactions":9,"vwap":2069},"2025-05-21",20.099001,19.9,-0.7,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":238,"percent_change":238,"volume":2077,"transactions":9,"vwap":2076},"2025-05-20",20.02,20.059999,19.995,20.040001,331900,{"date":2079,"open":2063,"high":2051,"low":2063,"close":2076,"change":288,"percent_change":1070,"volume":2080,"transactions":9,"vwap":2076},"2025-05-19",294100,{"date":2082,"open":368,"high":2051,"low":368,"close":2074,"change":2083,"percent_change":1627,"volume":2084,"transactions":9,"vwap":2074},"2025-05-16",0.047,5800,{"date":2086,"open":2087,"high":2042,"low":2087,"close":2088,"change":2089,"percent_change":1029,"volume":2090,"transactions":9,"vwap":2088},"2025-05-15",19.92,20.013,0.038,19600,{"date":2092,"open":2050,"high":2093,"low":2094,"close":2095,"change":1593,"percent_change":1261,"volume":2096,"transactions":9,"vwap":2095},"2025-05-14",20.01,19.96,19.975,31300,{"date":2098,"open":2099,"high":368,"low":2099,"close":2036,"change":805,"percent_change":1030,"volume":904,"transactions":9,"vwap":2036},"2025-05-13",19.94,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":686,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-05-12",19.83,19.73,19.81,2.17,5200,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":225,"percent_change":1773,"volume":2112,"transactions":9,"vwap":2111},"2025-05-09",19.45,19.36,19.39,26800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-05-08",19.379,19.48,19.33,19.43,0.152,0.79,14100,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":15,"volume":1282,"transactions":9,"vwap":2125},"2025-05-07",19.26,19.278,19.205,0.007,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1714,"volume":1402,"transactions":9,"vwap":2133},"2025-05-06",19.25,19.29,19.224,19.271,-0.109,{"date":2136,"open":2117,"high":2137,"low":2117,"close":2138,"change":244,"percent_change":323,"volume":2139,"transactions":9,"vwap":2138},"2025-05-05",19.42,19.38,20200,{"date":2141,"open":2142,"high":2118,"low":2142,"close":2118,"change":2143,"percent_change":114,"volume":1348,"transactions":9,"vwap":2118},"2025-05-02",19.3,0.174,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":260,"volume":2151,"transactions":9,"vwap":2149},"2025-05-01",19.285,19.34,19.21,19.256,0.121,52400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":1593,"percent_change":1261,"volume":731,"transactions":9,"vwap":2155},"2025-04-30",18.96,19.135,18.83,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1001,"volume":2164,"transactions":9,"vwap":2162},"2025-04-29",19.040001,19.16,19.01,19.14,0.071,41700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":201,"percent_change":418,"volume":2171,"transactions":9,"vwap":2170},"2025-04-28",19.02,19.09,18.87,19.069,5400,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":648,"percent_change":260,"volume":2176,"transactions":9,"vwap":2175},"2025-04-25",18.891,19.059,9700,{"date":173,"open":2178,"high":2179,"low":169,"close":2180,"change":16,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},18.78,18.95,18.94,0.85,17100]