[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMMY":3,"homepage-market-summary":24,"stock-historical-QMMY":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QMMY","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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"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},27.4,27.31,27.439,27.33,0.07,0.26,7195.433339,24.2,28538.609983940238,98.8,597,{"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},20.41,40029,14610491.105969,32.42,"2025-04-24",[178,181,190,200,210,220,229,238,247,256,265,274,284,294,304,315,326,335,344,352,361,372,381,389,397,407,412,420,428,436,444,453,461,469,475,485,493,501,510,515,522,530,541,548,555,563,573,583,594,603,613,622,629,640,649,659,668,677,686,693,698,703,707,714,721,728,732,736,740,746,752,758,763,769,776,781,787,794,800,805,810,815,822,829,835,841,844,848,851,855,859,865,869,872,877,883,888,893,897,900,905,911,916,921,924,927,932,935,939,943,946,949,954,957,961,966,969,972,975,980,984,987,994,1001,1007,1014,1023,1030,1036,1043,1049,1057,1063,1071,1076,1083,1090,1098,1103,1108,1115,1122,1129,1135,1142,1147,1152,1157,1163,1167,1175,1181,1186,1190,1195,1200,1205,1209,1214,1219,1223,1227,1231,1236,1240,1244,1248,1254,1258,1265,1268,1271,1276,1280,1285,1289,1292,1298,1301,1306,1310,1314,1318,1324,1328,1332,1335,1339,1345,1349,1354,1359,1364,1368,1371,1375,1379,1383,1388,1394,1400,1406,1409,1415,1420,1426,1429,1434,1437,1441,1444,1448,1452,1457,1462,1466,1472,1478,1484,1491,1497,1503,1509,1513,1519,1523,1529,1533,1539,1544,1548,1553,1557,1560,1565,1568,1571,1574,1578,1585,1591,1597,1605,1608,1612,1617,1625,1632,1637,1640,1646,1652,1657,1663,1670,1676,1679,1683,1688,1692,1696,1701,1703,1705,1712,1717,1721,1724,1730,1735,1741,1745,1750,1756,1763,1768,1775,1781,1785,1789,1794,1800,1807,1811,1818,1824,1827,1833,1838,1844,1849,1852,1857,1861,1869,1873,1879,1885,1891,1896,1903,1908,1910,1916,1920,1925,1929,1933,1938,1942,1946,1954,1959,1962,1968,1975,1982,1987,1991,1997,2002,2005,2013,2018,2025,2033,2037,2043,2050,2058,2066,2070,2074,2079,2084,2087,2091,2096,2103,2110,2117,2121,2125,2132,2139,2144,2151,2157,2161,2166,2171,2176,2182,2189,2196,2204,2211,2218,2225,2231,2239,2245,2252,2257,2263],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},57,27.371,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":39,"volume":187,"transactions":188,"vwap":189},"2026-10-05",27.25,27.3399,27.22,0.13,11545.688486,88,27.2666,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",27.34,27.15,27.2,0.17,0.63,26448.4821,176,27.2088,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",27.13,26.96,27.03,0.03,0.11,45461.8821,449,27.0446,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",26.94,27.1,27,0.0424,0.16,15045.2629,64,27.0379,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":17,"volume":226,"transactions":227,"vwap":228},"2026-09-29",27.04,26.91,26.9576,0.0177,8832.0593,71,26.9625,{"date":230,"open":222,"high":222,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",26.87,26.9399,-0.1101,-0.41,3812.8179,44,26.9659,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":195,"volume":244,"transactions":245,"vwap":246},"2026-09-25",26.97,27.0962,27.05,0.0455,11704.5994,68,27.0447,{"date":248,"open":203,"high":249,"low":203,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",27.02,27.0045,-0.0055,-0.02,1017.8774,25,26.9546,{"date":257,"open":242,"high":258,"low":203,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",27.07,27.01,-0.095,-0.35,11544.0515,86,26.9926,{"date":266,"open":203,"high":267,"low":203,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",27.1299,27.105,0.0858,0.32,8208.3018,33,27.0331,{"date":275,"open":276,"high":204,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",26.84,26.83,27.0192,0.3736,1.4,30171.9158,72,26.8903,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",26.62,26.6456,26.5301,0.0773,0.29,6712.2858,62,26.562,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",26.5,26.57,26.5683,0.2663,1.01,30411.4662,56,26.5306,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",26.35,26.435,26.2799,26.302,0.0017,0.01,12413.4662,95,26.3921,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",26.36,26.38,26.29,26.3003,-0.105,-0.4,9917.4662,61,26.3104,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":234,"volume":332,"transactions":333,"vwap":334},"2026-09-14",26.23,26.41,26.4053,-0.1074,5966.4662,39,26.2796,{"date":336,"open":337,"high":338,"low":296,"close":339,"change":340,"percent_change":32,"volume":341,"transactions":342,"vwap":343},"2026-09-11",26.525,26.55,26.5127,0.1527,2510.4662,50,26.5201,{"date":345,"open":329,"high":346,"low":317,"close":317,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",26.425,-0.165,-0.62,17292.4662,137,26.3933,{"date":353,"open":337,"high":354,"low":355,"close":337,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",26.56,26.505,-0.055,-0.21,50049.5746,45,26.539,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",26.59,26.6228,26.53,26.58,-0.0166,-0.06,9878.5746,49,26.5649,{"date":373,"open":374,"high":374,"low":354,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",26.65,26.5966,0.0066,0.02,7690.9666,78,26.5983,{"date":382,"open":383,"high":286,"low":384,"close":363,"change":216,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",26.49,26.46,0.61,40595.5746,224,26.5698,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":146,"percent_change":394,"volume":395,"transactions":188,"vwap":396},"2026-09-02",26.33,26.44,26.43,0.15,10494.5746,26.3883,{"date":398,"open":399,"high":392,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",26.4,26.3001,26.39,-0.18,-0.68,12749.194416,93,26.3712,{"date":408,"open":409,"high":297,"low":392,"close":297,"change":205,"percent_change":206,"volume":410,"transactions":292,"vwap":411},"2026-08-31",26.51,8948.328,26.4993,{"date":413,"open":297,"high":414,"low":384,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":292,"vwap":419},"2026-08-28",26.61,26.54,-0.07,-0.26,19936.377,26.551,{"date":421,"open":365,"high":414,"low":422,"close":414,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",26.4927,0.2,0.76,6666.377,51,26.5498,{"date":429,"open":317,"high":329,"low":430,"close":329,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",26.34,0.05,0.19,26388.377,40,26.3944,{"date":437,"open":391,"high":401,"low":438,"close":317,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",26.315,0.08,0.3,8724.2919,41,26.3494,{"date":445,"open":446,"high":306,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",26.28,26.25,-0.1107,-0.42,34919.0735,48,26.2879,{"date":454,"open":455,"high":392,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":188,"vwap":460},"2026-08-21",26.3301,26.3907,0.055,0.21,15112.8003,26.411,{"date":462,"open":392,"high":392,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",26.3357,-0.0743,-0.28,4775.6869,55,26.3498,{"date":470,"open":409,"high":409,"low":399,"close":329,"change":252,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",-0.08,6338.6309,35,26.4526,{"date":476,"open":477,"high":478,"low":479,"close":393,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",26.45,26.48,26.42,-0.2102,-0.79,12562.6124,67,26.448,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":377,"volume":491,"transactions":359,"vwap":492},"2026-08-17",26.72,26.6362,26.6402,0.0048,5492.4024,26.6758,{"date":494,"open":495,"high":374,"low":496,"close":497,"change":498,"percent_change":252,"volume":499,"transactions":442,"vwap":500},"2026-08-14",26.63,26.6,26.6354,-0.0045,7670.4024,26.6347,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":75,"volume":507,"transactions":508,"vwap":509},"2026-08-13",26.77,26.5281,26.6399,0.0899,9124.4024,76,26.6748,{"date":511,"open":286,"high":286,"low":409,"close":338,"change":512,"percent_change":53,"volume":513,"transactions":227,"vwap":514},"2026-08-12",0.12,39082.4024,26.5487,{"date":516,"open":477,"high":383,"low":517,"close":393,"change":518,"percent_change":519,"volume":520,"transactions":333,"vwap":521},"2026-08-11",26.37,-0.014,-0.05,13464.4024,26.4467,{"date":523,"open":409,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":442,"vwap":529},"2026-08-10",26.512,26.444,-0.0374,-0.14,5617.4024,26.4801,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",26.47,26.4889,26.385,26.4814,0.1414,0.54,9561.4024,85,26.4476,{"date":542,"open":543,"high":306,"low":446,"close":430,"change":544,"percent_change":545,"volume":546,"transactions":508,"vwap":547},"2026-08-06",26.3,-0.01,-0.04,75544.4024,26.3125,{"date":549,"open":383,"high":550,"low":306,"close":306,"change":551,"percent_change":552,"volume":553,"transactions":342,"vwap":554},"2026-08-05",26.4925,-0.0611,-0.23,12436.4184,26.3919,{"date":556,"open":557,"high":477,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":245,"vwap":562},"2026-08-04",26.18,26.4111,0.3493,1.34,143270.4024,26.4089,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",25.8,26.1,26.0618,0.2218,0.86,13139.5554,90,26.0147,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":53,"volume":580,"transactions":581,"vwap":582},"2026-07-31",25.86,25.925,25.7,25.84,0.1156,25589.4024,109,25.8289,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",25.56,25.74,25.53,25.7244,0.4278,1.69,14427.6524,74,25.6628,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",25.57,25.2966,-0.2684,-1.05,35205.7234,100,25.5152,{"date":604,"open":587,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",25.62,25.4001,25.565,-0.115,-0.45,15282.4024,92,25.5618,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-27",25.81,25.555,25.68,0,74466.4024,181,25.6098,{"date":623,"open":578,"high":578,"low":624,"close":617,"change":106,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",25.655,-0.66,46736.2121,199,25.7339,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",25.9,25.93,25.77,25.85,-0.24,-0.92,18363.4024,96,25.8471,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":519,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",26,26.16,26.09,-0.19,14676.732928,94,26.1066,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":218,"vwap":658},"2026-07-21",26.13,26.17,26.08,26.14,0.25,0.97,17884.6964,26.1341,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":519,"volume":665,"transactions":666,"vwap":667},"2026-07-20",25.97,26.04,25.89,-0.0134,26372.4024,103,25.9693,{"date":669,"open":575,"high":670,"low":671,"close":672,"change":673,"percent_change":481,"volume":674,"transactions":675,"vwap":676},"2026-07-17",26.0199,25.815,25.9034,-0.2066,27631.4024,382,25.897,{"date":678,"open":654,"high":679,"low":662,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-16",26.2174,26.11,-0.15,-0.57,33164.4024,154,26.1209,{"date":687,"open":446,"high":688,"low":651,"close":689,"change":519,"percent_change":645,"volume":690,"transactions":691,"vwap":692},"2026-07-15",26.3289,26.26,75579.4024,675,26.2457,{"date":694,"open":446,"high":391,"low":695,"close":696,"change":76,"percent_change":96,"volume":697,"transactions":592,"vwap":400},"2026-07-14",26.24,26.31,18175.4024,{"date":699,"open":430,"high":430,"low":654,"close":652,"change":645,"percent_change":60,"volume":700,"transactions":701,"vwap":702},"2026-07-13",37088.4024,244,26.2194,{"date":704,"open":705,"high":479,"low":705,"close":317,"change":146,"percent_change":394,"volume":706,"transactions":9,"vwap":317},"2026-07-10",26.21,25200,{"date":708,"open":709,"high":393,"low":328,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-09",26.27,26.32,0.216,0.83,36500,{"date":715,"open":661,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-07-08",26.104,25.91,0.024,0.09,24400,{"date":722,"open":723,"high":724,"low":725,"close":653,"change":635,"percent_change":726,"volume":727,"transactions":9,"vwap":653},"2026-07-07",26.12,26.159,25.98,-0.91,16200,{"date":729,"open":705,"high":317,"low":705,"close":710,"change":432,"percent_change":730,"volume":731,"transactions":9,"vwap":710},"2026-07-06",0.73,10500,{"date":733,"open":317,"high":479,"low":734,"close":651,"change":645,"percent_change":60,"volume":735,"transactions":9,"vwap":651},"2026-07-02",26.01,42400,{"date":737,"open":430,"high":393,"low":710,"close":710,"change":106,"percent_change":738,"volume":739,"transactions":9,"vwap":710},"2026-07-01",-0.64,27800,{"date":741,"open":447,"high":742,"low":447,"close":383,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":383},"2026-06-30",26.52,0.18,0.68,358500,{"date":747,"open":653,"high":391,"low":748,"close":696,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":696},"2026-06-29",25.985,0.31,1.19,88600,{"date":753,"open":754,"high":651,"low":631,"close":642,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":642},"2026-06-26",25.94,-0.13,-0.5,96900,{"date":759,"open":760,"high":760,"low":754,"close":651,"change":206,"percent_change":761,"volume":762,"transactions":9,"vwap":651},"2026-06-25",26.2,0.42,14500,{"date":764,"open":653,"high":643,"low":663,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-24",26.02,-0.03,-0.12,31000,{"date":770,"open":723,"high":557,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",25.995,26.049999,-0.361,-1.37,133800,{"date":777,"open":415,"high":415,"low":318,"close":460,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":460},"2026-06-22",-0.088,-0.33,204400,{"date":782,"open":384,"high":783,"low":784,"close":783,"change":270,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-18",26.499,26.331,1.22,33700,{"date":788,"open":401,"high":479,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-17",26.165,26.179,-0.176,-0.67,19400,{"date":795,"open":354,"high":354,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-16",26.355,-0.205,-0.77,70200,{"date":801,"open":392,"high":363,"low":392,"close":354,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":354},"2026-06-15",0.36,1.37,20500,{"date":806,"open":557,"high":695,"low":807,"close":760,"change":17,"percent_change":808,"volume":809,"transactions":9,"vwap":760},"2026-06-12",26.040001,0.27,104100,{"date":811,"open":578,"high":651,"low":812,"close":651,"change":761,"percent_change":813,"volume":814,"transactions":9,"vwap":651},"2026-06-11",25.75,1.63,178200,{"date":816,"open":817,"high":725,"low":577,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-10",25.96,25.71,-0.226,-0.87,68700,{"date":823,"open":446,"high":446,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-09",25.6,25.936,-0.194,-0.74,63300,{"date":830,"open":831,"high":760,"low":566,"close":651,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":651},"2026-06-08",26.15,0.185,0.71,121900,{"date":836,"open":401,"high":401,"low":632,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",25.945,-0.595,-2.24,78100,{"date":842,"open":532,"high":297,"low":393,"close":415,"change":545,"percent_change":681,"volume":843,"transactions":9,"vwap":415},"2026-06-04",57100,{"date":845,"open":846,"high":846,"low":409,"close":366,"change":544,"percent_change":545,"volume":847,"transactions":9,"vwap":366},"2026-06-03",26.64,312400,{"date":849,"open":338,"high":496,"low":338,"close":363,"change":311,"percent_change":146,"volume":850,"transactions":9,"vwap":363},"2026-06-02",42600,{"date":852,"open":414,"high":286,"low":742,"close":366,"change":853,"percent_change":186,"volume":854,"transactions":9,"vwap":366},"2026-06-01",0.035,75000,{"date":856,"open":742,"high":297,"low":478,"close":857,"change":431,"percent_change":432,"volume":858,"transactions":9,"vwap":857},"2026-05-29",26.545,63800,{"date":860,"open":383,"high":742,"low":317,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-28",26.495,0.115,0.44,85000,{"date":866,"open":296,"high":296,"low":696,"close":318,"change":766,"percent_change":867,"volume":868,"transactions":9,"vwap":318},"2026-05-27",-0.11,107800,{"date":870,"open":392,"high":477,"low":306,"close":329,"change":216,"percent_change":385,"volume":871,"transactions":9,"vwap":329},"2026-05-26",37900,{"date":873,"open":689,"high":543,"low":328,"close":447,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":447},"2026-05-22",0.06,0.23,58300,{"date":878,"open":879,"high":880,"low":772,"close":881,"change":377,"percent_change":439,"volume":882,"transactions":9,"vwap":881},"2026-05-21",26.07,26.22,26.19,274000,{"date":884,"open":885,"high":881,"low":886,"close":652,"change":423,"percent_change":887,"volume":868,"transactions":9,"vwap":652},"2026-05-20",26.059999,26.011,0.77,{"date":889,"open":817,"high":772,"low":890,"close":661,"change":891,"percent_change":261,"volume":892,"transactions":9,"vwap":661},"2026-05-19",25.87,-0.09,210200,{"date":894,"open":652,"high":652,"low":895,"close":885,"change":545,"percent_change":681,"volume":896,"transactions":9,"vwap":885},"2026-05-18",25.935,382300,{"date":898,"open":653,"high":566,"low":765,"close":566,"change":457,"percent_change":458,"volume":899,"transactions":9,"vwap":566},"2026-05-15",277500,{"date":901,"open":879,"high":653,"low":765,"close":902,"change":903,"percent_change":874,"volume":904,"transactions":9,"vwap":902},"2026-05-14",26.045,0.015,36200,{"date":906,"open":879,"high":879,"low":907,"close":908,"change":909,"percent_change":252,"volume":910,"transactions":9,"vwap":908},"2026-05-13",26.025,26.030001,-0.005,20200,{"date":912,"open":653,"high":653,"low":642,"close":913,"change":914,"percent_change":205,"volume":915,"transactions":9,"vwap":913},"2026-05-12",26.035,0.009,39300,{"date":917,"open":653,"high":653,"low":642,"close":918,"change":919,"percent_change":252,"volume":920,"transactions":9,"vwap":918},"2026-05-11",26.025999,-0.004,132900,{"date":922,"open":913,"high":772,"low":734,"close":908,"change":311,"percent_change":146,"volume":923,"transactions":9,"vwap":908},"2026-05-08",15900,{"date":925,"open":885,"high":885,"low":642,"close":765,"change":926,"percent_change":377,"volume":720,"transactions":9,"vwap":765},"2026-05-07",0.005,{"date":928,"open":772,"high":772,"low":929,"close":930,"change":926,"percent_change":377,"volume":931,"transactions":9,"vwap":930},"2026-05-06",25.99,26.014999,13400,{"date":933,"open":772,"high":772,"low":725,"close":734,"change":926,"percent_change":377,"volume":934,"transactions":9,"vwap":734},"2026-05-05",4000,{"date":936,"open":725,"high":937,"low":725,"close":937,"change":618,"percent_change":618,"volume":938,"transactions":9,"vwap":937},"2026-05-04",26.0049992,2100,{"date":940,"open":642,"high":937,"low":725,"close":937,"change":941,"percent_change":195,"volume":942,"transactions":9,"vwap":937},"2026-05-01",0.045,9300,{"date":944,"open":817,"high":661,"low":817,"close":817,"change":618,"percent_change":618,"volume":945,"transactions":9,"vwap":817},"2026-04-30",800,{"date":947,"open":929,"high":929,"low":632,"close":817,"change":903,"percent_change":874,"volume":948,"transactions":9,"vwap":817},"2026-04-29",3700,{"date":950,"open":951,"high":725,"low":951,"close":837,"change":952,"percent_change":368,"volume":953,"transactions":9,"vwap":837},"2026-04-28",25.92,-0.015,6600,{"date":955,"open":717,"high":661,"low":717,"close":817,"change":377,"percent_change":439,"volume":956,"transactions":9,"vwap":817},"2026-04-27",3000,{"date":958,"open":817,"high":817,"low":895,"close":754,"change":959,"percent_change":101,"volume":960,"transactions":9,"vwap":754},"2026-04-24",0.061,38500,{"date":962,"open":817,"high":817,"low":890,"close":963,"change":964,"percent_change":545,"volume":965,"transactions":9,"vwap":963},"2026-04-23",25.879,-0.011,1700,{"date":967,"open":717,"high":717,"low":575,"close":663,"change":431,"percent_change":432,"volume":968,"transactions":9,"vwap":663},"2026-04-22",3800,{"date":970,"open":951,"high":951,"low":578,"close":578,"change":252,"percent_change":471,"volume":971,"transactions":9,"vwap":578},"2026-04-21",2400,{"date":973,"open":890,"high":663,"low":578,"close":575,"change":766,"percent_change":767,"volume":974,"transactions":9,"vwap":575},"2026-04-20",10300,{"date":976,"open":631,"high":631,"low":977,"close":663,"change":719,"percent_change":978,"volume":979,"transactions":9,"vwap":663},"2026-04-17",25.83,0.35,14800,{"date":981,"open":634,"high":634,"low":982,"close":565,"change":618,"percent_change":618,"volume":983,"transactions":9,"vwap":565},"2026-04-16",25.78,12700,{"date":985,"open":586,"high":565,"low":586,"close":565,"change":457,"percent_change":458,"volume":986,"transactions":9,"vwap":565},"2026-04-15",5900,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-14",25.66,25.745,0.105,0.41,1100,{"date":995,"open":996,"high":997,"low":587,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-13",25.58,25.64,0.1,0.39,1400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1003,"change":146,"percent_change":216,"volume":1006,"transactions":9,"vwap":1003},"2026-04-10",25.54,25.59,25.32,17600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":749,"volume":1013,"transactions":9,"vwap":1010},"2026-04-09",25.47,25.5,25.42,0.078,28300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-08",25.43,25.48,25.38,25.422,0.33,1.32,17100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":766,"volume":1029,"transactions":9,"vwap":1026},"2026-04-07",25.01,25.091999,24.94,-0.008,4300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1033,"change":991,"percent_change":761,"volume":1035,"transactions":9,"vwap":1033},"2026-04-06",25.08,25.1,25.07,2000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":431,"volume":1042,"transactions":9,"vwap":1039},"2026-04-02",24.81,24.995,24.8,0.012,2500,{"date":1044,"open":1045,"high":254,"low":1046,"close":1047,"change":394,"percent_change":1048,"volume":945,"transactions":9,"vwap":1047},"2026-04-01",24.96,24.95,24.983,0.6,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2026-03-31",24.59,24.833,24.525,0.494,2.03,7400,{"date":1058,"open":1051,"high":1051,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":945,"transactions":9,"vwap":1060},"2026-03-30",24.295,24.339,-0.106,-0.43,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-27",24.67,24.42,24.445,-0.265,-1.07,134600,{"date":1072,"open":1046,"high":1046,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":945,"transactions":9,"vwap":1073},"2026-03-26",24.71,-0.302,-1.21,{"date":1077,"open":1078,"high":1079,"low":254,"close":1080,"change":1081,"percent_change":1082,"volume":1042,"transactions":9,"vwap":1080},"2026-03-25",25.014999,25.075001,25.011999,0.091,0.37,{"date":1084,"open":1085,"high":254,"low":1086,"close":1087,"change":1088,"percent_change":234,"volume":1089,"transactions":9,"vwap":1087},"2026-03-24",24.99,24.91,24.921,-0.103,3900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":116,"volume":1097,"transactions":9,"vwap":1095},"2026-03-23",25.02,25.030001,24.98,25.024,0.224,19500,{"date":1099,"open":1025,"high":1025,"low":1040,"close":1040,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1040},"2026-03-20",-0.253,-1.01,11500,{"date":1104,"open":1085,"high":1034,"low":1046,"close":1105,"change":1106,"percent_change":527,"volume":1107,"transactions":9,"vwap":1105},"2026-03-19",25.052999,-0.035,5100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-18",25.22,25.087999,-0.142,-0.56,7700,{"date":1116,"open":1110,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":440,"volume":1121,"transactions":9,"vwap":1119},"2026-03-17",25.28,25.2,25.23,0.076,3500,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":744,"volume":1128,"transactions":9,"vwap":1126},"2026-03-16",25.11,25.17,25.154,0.169,20300,{"date":1130,"open":1131,"high":1132,"low":1045,"close":1132,"change":1133,"percent_change":417,"volume":1134,"transactions":9,"vwap":1132},"2026-03-13",24.97,24.985,-0.066,400,{"date":1136,"open":1118,"high":1118,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-03-12",25.049999,25.051001,-0.174,-0.69,29000,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":998,"volume":993,"transactions":9,"vwap":1145},"2026-03-11",25.18,25.225,0.026,{"date":1148,"open":1149,"high":1149,"low":1125,"close":1150,"change":1151,"percent_change":431,"volume":938,"transactions":9,"vwap":1150},"2026-03-10",25.24,25.199,0.013,{"date":1153,"open":1027,"high":1154,"low":1086,"close":1154,"change":1155,"percent_change":32,"volume":1156,"transactions":9,"vwap":1154},"2026-03-09",25.186,0.145,5500,{"date":1158,"open":1033,"high":1159,"low":1092,"close":1160,"change":1161,"percent_change":625,"volume":1162,"transactions":9,"vwap":1160},"2026-03-06",25.12,25.041,-0.167,21600,{"date":1164,"open":1119,"high":1119,"low":1124,"close":1165,"change":1166,"percent_change":681,"volume":938,"transactions":9,"vwap":1165},"2026-03-05",25.208,-0.037,{"date":1168,"open":1125,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-04",25.26,25.15,25.245,0.142,0.57,2300,{"date":1176,"open":1032,"high":1159,"low":1027,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-03",25.103,-0.086,-0.34,20400,{"date":1182,"open":1034,"high":1183,"low":1034,"close":1184,"change":718,"percent_change":998,"volume":1185,"transactions":9,"vwap":1184},"2026-03-02",25.205,25.189,2800,{"date":1187,"open":1032,"high":1125,"low":1032,"close":1188,"change":952,"percent_change":368,"volume":1189,"transactions":9,"vwap":1188},"2026-02-27",25.165,3200,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1144,"change":1194,"percent_change":1179,"volume":934,"transactions":9,"vwap":1144},"2026-02-26",25.31,25.135,-0.085,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":862,"percent_change":131,"volume":938,"transactions":9,"vwap":1199},"2026-02-25",25.21,25.27,25.265,{"date":1201,"open":1033,"high":1170,"low":1202,"close":1170,"change":1203,"percent_change":1204,"volume":1189,"transactions":9,"vwap":1170},"2026-02-24",25.059999,0.108,0.43,{"date":1206,"open":1125,"high":1125,"low":1092,"close":1207,"change":1088,"percent_change":234,"volume":1208,"transactions":9,"vwap":1207},"2026-02-23",25.042,15400,{"date":1210,"open":1202,"high":1170,"low":1202,"close":1211,"change":1212,"percent_change":440,"volume":1213,"transactions":9,"vwap":1211},"2026-02-20",25.145,0.074,37200,{"date":1215,"open":1025,"high":1032,"low":1025,"close":1216,"change":1217,"percent_change":767,"volume":1218,"transactions":9,"vwap":1216},"2026-02-19",25.070999,-0.029,9500,{"date":1220,"open":1202,"high":1221,"low":1202,"close":1033,"change":17,"percent_change":1222,"volume":971,"transactions":9,"vwap":1033},"2026-02-18",25.14,0.28,{"date":1224,"open":1132,"high":1225,"low":1131,"close":1093,"change":377,"percent_change":439,"volume":1226,"transactions":9,"vwap":1093},"2026-02-17",25.045,33500,{"date":1228,"open":1094,"high":1032,"low":1131,"close":1025,"change":1229,"percent_change":17,"volume":1230,"transactions":9,"vwap":1025},"2026-02-13",0.017,5200,{"date":1232,"open":1119,"high":1119,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":965,"transactions":9,"vwap":1233},"2026-02-12",24.993,-0.191,-0.76,{"date":1237,"open":1110,"high":1110,"low":1170,"close":1238,"change":1239,"percent_change":206,"volume":1000,"transactions":9,"vwap":1238},"2026-02-11",25.184,0.028,{"date":1241,"open":1110,"high":1110,"low":1170,"close":1242,"change":1106,"percent_change":527,"volume":1243,"transactions":9,"vwap":1242},"2026-02-10",25.156,5700,{"date":1245,"open":1246,"high":1247,"low":1034,"close":1247,"change":17,"percent_change":1222,"volume":971,"transactions":9,"vwap":1247},"2026-02-09",25.13,25.191,{"date":1249,"open":1046,"high":1250,"low":1046,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-06",25.121,0.261,1.05,1800,{"date":1255,"open":1131,"high":1131,"low":1256,"close":1256,"change":1257,"percent_change":348,"volume":986,"transactions":9,"vwap":1256},"2026-02-05",24.86,-0.155,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1078,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1078},"2026-02-04",25.16,24.961,-0.135,-0.54,11600,{"date":1266,"open":1005,"high":1005,"low":1170,"close":1170,"change":608,"percent_change":1267,"volume":1102,"transactions":9,"vwap":1170},"2026-02-03",-0.46,{"date":1269,"open":1110,"high":1198,"low":1110,"close":1199,"change":853,"percent_change":76,"volume":1270,"transactions":9,"vwap":1199},"2026-02-02",12400,{"date":1272,"open":1117,"high":1117,"low":1273,"close":1119,"change":1274,"percent_change":357,"volume":1275,"transactions":9,"vwap":1119},"2026-01-30",25.209,-0.053,700,{"date":1277,"open":1192,"high":1192,"low":1110,"close":1278,"change":1279,"percent_change":891,"volume":1275,"transactions":9,"vwap":1278},"2026-01-29",25.283,-0.022,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":903,"percent_change":874,"volume":1141,"transactions":9,"vwap":1284},"2026-01-28",25.35,25.25,25.305,{"date":1286,"open":1192,"high":1192,"low":1198,"close":1287,"change":205,"percent_change":512,"volume":1288,"transactions":9,"vwap":1287},"2026-01-27",25.29,9200,{"date":1290,"open":1283,"high":1287,"low":1119,"close":1169,"change":17,"percent_change":1222,"volume":1291,"transactions":9,"vwap":1169},"2026-01-26",22200,{"date":1293,"open":1118,"high":1294,"low":1125,"close":1295,"change":1296,"percent_change":377,"volume":1297,"transactions":9,"vwap":1295},"2026-01-23",25.235,25.19,0.006,84500,{"date":1299,"open":1110,"high":1110,"low":1170,"close":1238,"change":1300,"percent_change":875,"volume":1089,"transactions":9,"vwap":1238},"2026-01-22",0.059,{"date":1302,"open":1085,"high":1303,"low":1085,"close":1303,"change":1304,"percent_change":153,"volume":1305,"transactions":9,"vwap":1303},"2026-01-21",25.125,0.138,11700,{"date":1307,"open":1025,"high":1137,"low":1131,"close":1308,"change":1139,"percent_change":1140,"volume":1309,"transactions":9,"vwap":1308},"2026-01-20",24.987,23400,{"date":1311,"open":1125,"high":1295,"low":1221,"close":1312,"change":1313,"percent_change":205,"volume":1174,"transactions":9,"vwap":1312},"2026-01-16",25.161,0.008,{"date":1315,"open":1118,"high":1118,"low":1170,"close":1316,"change":1317,"percent_change":394,"volume":948,"transactions":9,"vwap":1316},"2026-01-15",25.153,0.038,{"date":1319,"open":1125,"high":1125,"low":1137,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-14",25.115,-0.075,-0.3,4700,{"date":1325,"open":1110,"high":1110,"low":1326,"close":1295,"change":952,"percent_change":368,"volume":1327,"transactions":9,"vwap":1295},"2026-01-13",25.163,1200,{"date":1329,"open":1125,"high":1330,"low":1125,"close":1183,"change":311,"percent_change":146,"volume":1331,"transactions":9,"vwap":1183},"2026-01-12",25.211,9700,{"date":1333,"open":1170,"high":1118,"low":1170,"close":1334,"change":439,"percent_change":270,"volume":965,"transactions":9,"vwap":1334},"2026-01-09",25.195,{"date":1336,"open":1170,"high":1170,"low":1337,"close":1320,"change":1338,"percent_change":527,"volume":1000,"transactions":9,"vwap":1320},"2026-01-08",25.09,-0.036,{"date":1340,"open":1337,"high":1341,"low":1337,"close":1342,"change":1343,"percent_change":618,"volume":1344,"transactions":9,"vwap":1342},"2026-01-07",25.188,25.151,0.001,2700,{"date":1346,"open":1170,"high":1170,"low":1337,"close":1170,"change":998,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1170},"2026-01-06",0.4,249500,{"date":1350,"open":1124,"high":1124,"low":1351,"close":1137,"change":1352,"percent_change":998,"volume":1353,"transactions":9,"vwap":1137},"2026-01-05",25.040001,0.025,10900,{"date":1355,"open":1033,"high":1159,"low":1094,"close":1356,"change":1357,"percent_change":519,"volume":1358,"transactions":9,"vwap":1356},"2026-01-02",25.025,-0.012,2900,{"date":1360,"open":1351,"high":1034,"low":1092,"close":1361,"change":1362,"percent_change":519,"volume":1363,"transactions":9,"vwap":1361},"2025-12-31",25.037001,-0.013,1900,{"date":1365,"open":1137,"high":1366,"low":1137,"close":1137,"change":1367,"percent_change":402,"volume":1288,"transactions":9,"vwap":1137},"2025-12-30",25.105,-0.045,{"date":1369,"open":1033,"high":1159,"low":1137,"close":1370,"change":544,"percent_change":545,"volume":1243,"transactions":9,"vwap":1370},"2025-12-29",25.094999,{"date":1372,"open":1124,"high":1373,"low":1032,"close":1366,"change":1374,"percent_change":874,"volume":948,"transactions":9,"vwap":1366},"2025-12-26",25.114,0.014,{"date":1376,"open":1337,"high":1377,"low":1137,"close":1377,"change":1378,"percent_change":874,"volume":945,"transactions":9,"vwap":1377},"2025-12-24",25.091,0.016,{"date":1380,"open":1351,"high":1337,"low":1351,"close":1079,"change":1381,"percent_change":875,"volume":1382,"transactions":9,"vwap":1079},"2025-12-23",0.058,2200,{"date":1384,"open":1351,"high":1351,"low":1131,"close":1385,"change":1386,"percent_change":432,"volume":1387,"transactions":9,"vwap":1385},"2025-12-22",25.017,0.048,7300,{"date":1389,"open":1086,"high":1094,"low":1086,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-19",24.969,0.139,0.56,11200,{"date":1395,"open":1396,"high":1397,"low":1040,"close":1398,"change":1399,"percent_change":999,"volume":1029,"transactions":9,"vwap":1398},"2025-12-18",24.865,24.89,24.83,0.096,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":67,"volume":1405,"transactions":9,"vwap":1403},"2025-12-17",24.85,24.734,-0.126,3300,{"date":1407,"open":1408,"high":1256,"low":1408,"close":1256,"change":146,"percent_change":216,"volume":1305,"transactions":9,"vwap":1256},"2025-12-16",24.79,{"date":1410,"open":1411,"high":1411,"low":1040,"close":1412,"change":1413,"percent_change":1414,"volume":1323,"transactions":9,"vwap":1412},"2025-12-15",24.93,24.82,-0.025,-0.1,{"date":1416,"open":1131,"high":1131,"low":1040,"close":1417,"change":1418,"percent_change":756,"volume":1419,"transactions":9,"vwap":1417},"2025-12-12",24.845,-0.124,29900,{"date":1421,"open":1422,"high":1390,"low":1423,"close":1390,"change":1424,"percent_change":512,"volume":1425,"transactions":9,"vwap":1390},"2025-12-11",24.9,24.88,0.029,7600,{"date":1427,"open":1027,"high":1046,"low":1423,"close":1027,"change":1374,"percent_change":874,"volume":1428,"transactions":9,"vwap":1027},"2025-12-10",19300,{"date":1430,"open":1431,"high":1045,"low":1431,"close":1432,"change":1352,"percent_change":998,"volume":1433,"transactions":9,"vwap":1432},"2025-12-09",24.87,24.926,24100,{"date":1435,"open":1045,"high":1045,"low":1431,"close":1436,"change":952,"percent_change":368,"volume":1327,"transactions":9,"vwap":1436},"2025-12-08",24.901,{"date":1438,"open":1411,"high":1046,"low":1423,"close":1439,"change":1440,"percent_change":216,"volume":1323,"transactions":9,"vwap":1439},"2025-12-05",24.916,0.041,{"date":1442,"open":1423,"high":1422,"low":1398,"close":1443,"change":952,"percent_change":368,"volume":1344,"transactions":9,"vwap":1443},"2025-12-04",24.875,{"date":1445,"open":1256,"high":1446,"low":1412,"close":1397,"change":853,"percent_change":76,"volume":1447,"transactions":9,"vwap":1397},"2025-12-03",24.92,4400,{"date":1449,"open":1398,"high":1431,"low":1450,"close":1451,"change":874,"percent_change":101,"volume":1000,"transactions":9,"vwap":1451},"2025-12-02",24.803,24.855,{"date":1453,"open":1408,"high":1412,"low":1454,"close":1455,"change":1456,"percent_change":755,"volume":1327,"transactions":9,"vwap":1455},"2025-12-01",24.76,24.795,-0.033,{"date":1458,"open":1038,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":75,"volume":1174,"transactions":9,"vwap":1459},"2025-11-28",24.828,24.775,0.083,{"date":1463,"open":1464,"high":1454,"low":1065,"close":1465,"change":941,"percent_change":743,"volume":1405,"transactions":9,"vwap":1465},"2025-11-26",24.69,24.745,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1203,"percent_change":863,"volume":1471,"transactions":9,"vwap":1469},"2025-11-25",24.54,24.7,24.52,6100,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1252,"volume":1477,"transactions":9,"vwap":1475},"2025-11-24",24.44,24.592,0.256,3400,{"date":1479,"open":1480,"high":1481,"low":20,"close":1482,"change":1081,"percent_change":1483,"volume":1230,"transactions":9,"vwap":1482},"2025-11-21",24.3,24.39,24.336,0.38,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":820,"volume":1056,"transactions":9,"vwap":1489},"2025-11-20",24.63,24.651,24.22,24.245,-0.213,{"date":1492,"open":1066,"high":1493,"low":1066,"close":1494,"change":1495,"percent_change":655,"volume":1496,"transactions":9,"vwap":1494},"2025-11-19",24.48,24.458,0.062,1500,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":260,"percent_change":1502,"volume":1189,"transactions":9,"vwap":1501},"2025-11-18",24.47,24.34,24.396,-0.39,{"date":1504,"open":1499,"high":1505,"low":1499,"close":1506,"change":1507,"percent_change":1508,"volume":948,"transactions":9,"vwap":1506},"2025-11-17",24.587,24.491,-0.061,-0.25,{"date":1510,"open":1493,"high":1051,"low":1493,"close":1511,"change":1512,"percent_change":17,"volume":1029,"transactions":9,"vwap":1511},"2025-11-14",24.552,0.018,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":625,"volume":1185,"transactions":9,"vwap":1517},"2025-11-13",24.68,24.53,24.534,-0.164,{"date":1520,"open":1073,"high":1073,"low":1486,"close":1521,"change":544,"percent_change":545,"volume":1522,"transactions":9,"vwap":1521},"2025-11-12",24.698,12100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":252,"percent_change":471,"volume":1056,"transactions":9,"vwap":1528},"2025-11-11",24.72,24.739,24.66,24.708,{"date":1530,"open":1065,"high":1531,"low":1065,"close":1531,"change":1532,"percent_change":424,"volume":170,"transactions":9,"vwap":1531},"2025-11-10",24.728,0.187,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":681,"volume":956,"transactions":9,"vwap":1537},"2025-11-07",24.55,24.435,24.541,-0.038,{"date":1540,"open":1525,"high":1525,"low":1535,"close":1541,"change":1542,"percent_change":682,"volume":1543,"transactions":9,"vwap":1541},"2025-11-06",24.579,-0.141,12500,{"date":1545,"open":1527,"high":1546,"low":1547,"close":1525,"change":439,"percent_change":270,"volume":1344,"transactions":9,"vwap":1525},"2025-11-05",24.742,24.64,{"date":1549,"open":1550,"high":1550,"low":1547,"close":1547,"change":1551,"percent_change":1552,"volume":1042,"transactions":9,"vwap":1547},"2025-11-04",24.723,-0.131,-0.53,{"date":1554,"open":1408,"high":1408,"low":1555,"close":1556,"change":903,"percent_change":874,"volume":1107,"transactions":9,"vwap":1556},"2025-11-03",24.74,24.771,{"date":1558,"open":1412,"high":1412,"low":1525,"close":1559,"change":1146,"percent_change":206,"volume":938,"transactions":9,"vwap":1559},"2025-10-31",24.756,{"date":1561,"open":1398,"high":1398,"low":1562,"close":1563,"change":416,"percent_change":465,"volume":1564,"transactions":9,"vwap":1563},"2025-10-30",24.711,24.73,64500,{"date":1566,"open":1567,"high":1567,"low":1465,"close":1040,"change":926,"percent_change":377,"volume":1042,"transactions":9,"vwap":1040},"2025-10-29",24.84,{"date":1569,"open":1412,"high":1412,"low":1570,"close":1455,"change":909,"percent_change":252,"volume":1089,"transactions":9,"vwap":1455},"2025-10-28",24.77,{"date":1572,"open":1408,"high":1040,"low":1570,"close":1040,"change":1573,"percent_change":978,"volume":1447,"transactions":9,"vwap":1040},"2025-10-27",0.087,{"date":1575,"open":1464,"high":1576,"low":1464,"close":1576,"change":1577,"percent_change":978,"volume":1382,"transactions":9,"vwap":1576},"2025-10-24",24.713,0.085,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1581,"change":1583,"percent_change":1347,"volume":1584,"transactions":9,"vwap":1581},"2025-10-23",24.56,24.628,24.545,0.098,3100,{"date":1586,"open":1580,"high":1587,"low":1588,"close":1516,"change":1589,"percent_change":1502,"volume":1590,"transactions":9,"vwap":1516},"2025-10-22",24.601,24.5,-0.096,14200,{"date":1592,"open":1486,"high":1593,"low":1580,"close":1594,"change":1595,"percent_change":205,"volume":1596,"transactions":9,"vwap":1594},"2025-10-21",24.635,24.626,0.007,8800,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-10-20",24.57,24.624,24.619,0.164,0.67,5000,{"date":1606,"open":1481,"high":1607,"low":1500,"close":1607,"change":1386,"percent_change":423,"volume":1243,"transactions":9,"vwap":1607},"2025-10-17",24.455,{"date":1609,"open":1588,"high":1610,"low":1611,"close":1611,"change":1456,"percent_change":527,"volume":1358,"transactions":9,"vwap":1611},"2025-10-16",24.505,24.407,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1474,"change":1616,"percent_change":186,"volume":1344,"transactions":9,"vwap":1474},"2025-10-15",24.49,24.41,0.031,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":519,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-14",24.36,24.45,24.35,24.409,-0.2,12600,{"date":1626,"open":1627,"high":1628,"low":1619,"close":1629,"change":1630,"percent_change":1631,"volume":1596,"transactions":9,"vwap":1629},"2025-10-13",24.4,24.46,24.459,0.191,0.79,{"date":1633,"open":1599,"high":1599,"low":1634,"close":1634,"change":1074,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-10",24.268,-1.23,8100,{"date":1638,"open":1516,"high":1639,"low":1516,"close":1599,"change":766,"percent_change":767,"volume":1477,"transactions":9,"vwap":1599},"2025-10-09",24.581,{"date":1641,"open":1535,"high":1642,"low":1470,"close":1643,"change":1644,"percent_change":802,"volume":1645,"transactions":9,"vwap":1643},"2025-10-08",24.61,24.6,0.089,5300,{"date":1647,"open":1648,"high":1648,"low":1493,"close":1649,"change":356,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-07",24.62,24.511,-0.22,5400,{"date":1653,"open":1643,"high":1643,"low":1516,"close":1654,"change":1655,"percent_change":18,"volume":1656,"transactions":9,"vwap":1654},"2025-10-06",24.566,0.064,2600,{"date":1658,"open":1659,"high":1659,"low":1493,"close":1660,"change":1661,"percent_change":416,"volume":1662,"transactions":9,"vwap":1660},"2025-10-03",24.58,24.502,-0.018,3600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1470,"change":1668,"percent_change":544,"volume":1669,"transactions":9,"vwap":1470},"2025-10-02",24.51,24.555,24.501,-0.003,17200,{"date":1671,"open":1628,"high":1672,"low":1673,"close":1672,"change":1674,"percent_change":186,"volume":1675,"transactions":9,"vwap":1672},"2025-10-01",24.523,24.43,0.033,10600,{"date":1677,"open":1493,"high":1614,"low":1615,"close":1614,"change":1424,"percent_change":512,"volume":1678,"transactions":9,"vwap":1614},"2025-09-30",6500,{"date":1680,"open":1493,"high":1665,"low":1620,"close":1681,"change":1682,"percent_change":432,"volume":1382,"transactions":9,"vwap":1681},"2025-09-29",24.461,0.046,{"date":1684,"open":1685,"high":1066,"low":1621,"close":1686,"change":1687,"percent_change":458,"volume":1447,"transactions":9,"vwap":1686},"2025-09-26",24.38,24.415,0.051,{"date":1689,"open":1619,"high":1685,"low":1480,"close":1690,"change":1691,"percent_change":1414,"volume":1471,"transactions":9,"vwap":1690},"2025-09-25",24.364,-0.024,{"date":1693,"open":1620,"high":1620,"low":1621,"close":1694,"change":1695,"percent_change":867,"volume":948,"transactions":9,"vwap":1694},"2025-09-24",24.388,-0.028,{"date":1697,"open":1620,"high":1620,"low":1481,"close":1698,"change":1699,"percent_change":1650,"volume":1700,"transactions":9,"vwap":1698},"2025-09-23",24.416,-0.054,46300,{"date":1702,"open":1066,"high":1665,"low":1066,"close":1499,"change":618,"percent_change":618,"volume":1288,"transactions":9,"vwap":1499},"2025-09-22",{"date":1704,"open":1620,"high":1499,"low":1627,"close":1499,"change":1386,"percent_change":423,"volume":1358,"transactions":9,"vwap":1499},"2025-09-19",{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":131,"volume":1711,"transactions":9,"vwap":1709},"2025-09-18",24.37,24.436,24.422,0.111,7900,{"date":1713,"open":1714,"high":1500,"low":1715,"close":1716,"change":1106,"percent_change":527,"volume":1496,"transactions":9,"vwap":1716},"2025-09-17",24.29,24.28,24.311,{"date":1718,"open":1685,"high":1685,"low":1719,"close":1720,"change":1661,"percent_change":416,"volume":170,"transactions":9,"vwap":1720},"2025-09-16",24.32,24.346,{"date":1722,"open":1621,"high":1707,"low":1719,"close":1690,"change":1723,"percent_change":432,"volume":1243,"transactions":9,"vwap":1690},"2025-09-15",0.047,{"date":1725,"open":1480,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":394,"volume":934,"transactions":9,"vwap":1728},"2025-09-12",24.33,24.25,24.317,0.037,{"date":1731,"open":1714,"high":1480,"low":1732,"close":1715,"change":1733,"percent_change":83,"volume":1734,"transactions":9,"vwap":1715},"2025-09-11",24.23,0.053,13900,{"date":1736,"open":1715,"high":1737,"low":1738,"close":1739,"change":1041,"percent_change":431,"volume":1740,"transactions":9,"vwap":1739},"2025-09-10",24.285,24.17,24.227,9800,{"date":1742,"open":1732,"high":1732,"low":1743,"close":1744,"change":1352,"percent_change":998,"volume":1405,"transactions":9,"vwap":1744},"2025-09-09",24.16,24.215,{"date":1746,"open":20,"high":1747,"low":1738,"close":1748,"change":1749,"percent_change":875,"volume":1363,"transactions":9,"vwap":1748},"2025-09-08",24.21,24.19,0.056,{"date":1751,"open":20,"high":20,"low":1752,"close":1753,"change":1754,"percent_change":311,"volume":1755,"transactions":9,"vwap":1753},"2025-09-05",24.059999,24.134,0.002,7500,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1759,"change":1761,"percent_change":121,"volume":1762,"transactions":9,"vwap":1759},"2025-09-04",24.02,24.132,24,0.112,79400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1758,"change":206,"percent_change":131,"volume":1270,"transactions":9,"vwap":1758},"2025-09-03",23.98,24.042999,23.96,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1088,"percent_change":1062,"volume":1774,"transactions":9,"vwap":1773},"2025-09-02",23.89,23.93,23.82,23.91,28800,{"date":1776,"open":1777,"high":1777,"low":1765,"close":1778,"change":1779,"percent_change":1780,"volume":762,"transactions":9,"vwap":1778},"2025-08-29",24.12,24.013,-0.107,-0.44,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1777,"change":146,"percent_change":195,"volume":1471,"transactions":9,"vwap":1777},"2025-08-28",24.049999,24.129,{"date":1786,"open":1783,"high":1787,"low":1760,"close":1787,"change":1424,"percent_change":512,"volume":1788,"transactions":9,"vwap":1787},"2025-08-27",24.08,18300,{"date":1790,"open":1758,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":206,"volume":1056,"transactions":9,"vwap":1791},"2025-08-26",24.051001,23.99,0.027,{"date":1795,"open":1796,"high":1797,"low":1760,"close":1798,"change":1799,"percent_change":311,"volume":762,"transactions":9,"vwap":1798},"2025-08-25",24.030001,24.054001,24.024,0.003,{"date":1801,"open":1802,"high":1787,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1218,"transactions":9,"vwap":1804},"2025-08-22",23.9,23.85,24.021,0.156,0.65,{"date":1808,"open":1802,"high":1802,"low":1772,"close":1809,"change":1699,"percent_change":552,"volume":1810,"transactions":9,"vwap":1809},"2025-08-21",23.865,1600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1814,"change":1816,"percent_change":106,"volume":1817,"transactions":9,"vwap":1814},"2025-08-20",23.899,23.919,23.84,-0.041,1300,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1767,"change":527,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1767},"2025-08-19",24.1,23.92,-0.58,4500,{"date":1825,"open":1826,"high":1820,"low":1796,"close":1820,"change":1146,"percent_change":206,"volume":945,"transactions":9,"vwap":1820},"2025-08-18",24.09,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1650,"volume":1358,"transactions":9,"vwap":1831},"2025-08-15",24.14,24.040001,24.073999,-0.052,{"date":1834,"open":1835,"high":1836,"low":1787,"close":1837,"change":1616,"percent_change":186,"volume":1662,"transactions":9,"vwap":1837},"2025-08-14",24.080999,24.142,24.126,{"date":1839,"open":1840,"high":1840,"low":1821,"close":1841,"change":1842,"percent_change":1414,"volume":1843,"transactions":9,"vwap":1841},"2025-08-13",24.18,24.094999,-0.023,87300,{"date":1845,"open":1830,"high":1846,"low":1830,"close":1846,"change":1847,"percent_change":1048,"volume":1848,"transactions":9,"vwap":1846},"2025-08-12",24.118,0.144,6200,{"date":1850,"open":1796,"high":1830,"low":1851,"close":1851,"change":1338,"percent_change":681,"volume":942,"transactions":9,"vwap":1851},"2025-08-11",23.974,{"date":1853,"open":1854,"high":1796,"low":1854,"close":1855,"change":1856,"percent_change":761,"volume":948,"transactions":9,"vwap":1855},"2025-08-08",23.97,24.01,0.101,{"date":1858,"open":1859,"high":1758,"low":1815,"close":1860,"change":718,"percent_change":998,"volume":1662,"transactions":9,"vwap":1860},"2025-08-07",23.95,23.909,{"date":1862,"open":1863,"high":1771,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-08-06",23.81,23.8,23.885,0.119,0.5,48200,{"date":1870,"open":1770,"high":1770,"low":1871,"close":1871,"change":1872,"percent_change":1502,"volume":971,"transactions":9,"vwap":1871},"2025-08-05",23.766,-0.094,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":965,"transactions":9,"vwap":1876},"2025-08-04",23.75,23.86,0.221,0.93,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1551,"percent_change":1884,"volume":1253,"transactions":9,"vwap":1883},"2025-08-01",23.71,23.637,23.639,-0.55,{"date":1886,"open":1887,"high":1767,"low":1888,"close":1888,"change":1889,"percent_change":779,"volume":1890,"transactions":9,"vwap":1888},"2025-07-31",23.901,23.77,-0.079,4100,{"date":1892,"open":1802,"high":1773,"low":1893,"close":1894,"change":1799,"percent_change":311,"volume":1895,"transactions":9,"vwap":1894},"2025-07-30",23.825,23.849,9900,{"date":1897,"open":1898,"high":1859,"low":1899,"close":1900,"change":1901,"percent_change":527,"volume":1902,"transactions":9,"vwap":1900},"2025-07-29",23.94,23.821,23.846,-0.034,7200,{"date":1904,"open":1905,"high":1770,"low":1906,"close":1907,"change":874,"percent_change":655,"volume":1264,"transactions":9,"vwap":1907},"2025-07-28",23.863,23.83,23.88,{"date":1909,"open":1906,"high":1876,"low":1864,"close":1772,"change":1296,"percent_change":205,"volume":1089,"transactions":9,"vwap":1772},"2025-07-25",{"date":1911,"open":1772,"high":1906,"low":1912,"close":1913,"change":1914,"percent_change":458,"volume":1915,"transactions":9,"vwap":1913},"2025-07-24",23.76,23.814,0.049,38800,{"date":1917,"open":1912,"high":1918,"low":1881,"close":1919,"change":853,"percent_change":394,"volume":1208,"transactions":9,"vwap":1919},"2025-07-23",23.78,23.765,{"date":1921,"open":1863,"high":1863,"low":1922,"close":1923,"change":1924,"percent_change":755,"volume":934,"transactions":9,"vwap":1923},"2025-07-22",23.7,23.73,-0.031,{"date":1926,"open":1881,"high":1772,"low":1881,"close":1927,"change":1081,"percent_change":1483,"volume":1928,"transactions":9,"vwap":1927},"2025-07-21",23.761,238200,{"date":1930,"open":1918,"high":1918,"low":1931,"close":1931,"change":1106,"percent_change":681,"volume":1932,"transactions":9,"vwap":1931},"2025-07-18",23.67,24500,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1212,"percent_change":749,"volume":1000,"transactions":9,"vwap":1937},"2025-07-17",23.66,23.72,23.705,{"date":1939,"open":1935,"high":1931,"low":1940,"close":1941,"change":1616,"percent_change":186,"volume":1678,"transactions":9,"vwap":1941},"2025-07-16",23.59,23.631,{"date":1943,"open":1936,"high":1936,"low":1944,"close":1944,"change":1661,"percent_change":471,"volume":1945,"transactions":9,"vwap":1944},"2025-07-15",23.6,15200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":290,"volume":1953,"transactions":9,"vwap":1951},"2025-07-14",23.61,23.65,23.56,23.618,0.068,15000,{"date":1955,"open":1940,"high":1956,"low":1957,"close":1957,"change":519,"percent_change":357,"volume":1958,"transactions":9,"vwap":1957},"2025-07-11",23.591,23.55,16100,{"date":1960,"open":1935,"high":1935,"low":1961,"close":1944,"change":1799,"percent_change":311,"volume":1651,"transactions":9,"vwap":1944},"2025-07-10",23.567,{"date":1963,"open":1964,"high":1883,"low":1965,"close":1966,"change":1967,"percent_change":1222,"volume":1662,"transactions":9,"vwap":1966},"2025-07-09",23.62,23.593,23.597,0.067,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":719,"volume":1974,"transactions":9,"vwap":1972},"2025-07-08",23.57,23.5,23.53,0.021,55700,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1243,"transactions":9,"vwap":1979},"2025-07-07",23.553,23.48,23.509,-0.076,-0.32,{"date":1983,"open":1984,"high":1964,"low":1985,"close":1986,"change":457,"percent_change":875,"volume":1645,"transactions":9,"vwap":1986},"2025-07-03",23.58,23.54,23.585,{"date":1988,"open":1989,"high":1972,"low":1989,"close":1972,"change":17,"percent_change":440,"volume":1990,"transactions":9,"vwap":1972},"2025-07-02",23.45,15100,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":766,"percent_change":755,"volume":1996,"transactions":9,"vwap":1995},"2025-07-01",23.52,23.38,23.46,77600,{"date":1998,"open":1978,"high":1985,"low":1999,"close":2000,"change":439,"percent_change":75,"volume":2001,"transactions":9,"vwap":2000},"2025-06-30",23.438,23.49,187700,{"date":2003,"open":1995,"high":2000,"low":1994,"close":2004,"change":377,"percent_change":719,"volume":1734,"transactions":9,"vwap":2004},"2025-06-27",23.41,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":270,"volume":2012,"transactions":9,"vwap":2010},"2025-06-26",23.34,23.43,23.335,23.39,0.075,10700,{"date":2014,"open":2007,"high":2007,"low":2015,"close":2016,"change":377,"percent_change":719,"volume":2017,"transactions":9,"vwap":2016},"2025-06-25",23.28,23.315,8700,{"date":2019,"open":2015,"high":2020,"low":2021,"close":2022,"change":432,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-06-24",23.301,23.23,23.295,0.82,16700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1392,"volume":2032,"transactions":9,"vwap":2030},"2025-06-23",23.02,23.12,23,23.105,0.128,88800,{"date":2034,"open":2028,"high":2028,"low":2035,"close":2036,"change":368,"percent_change":417,"volume":1740,"transactions":9,"vwap":2036},"2025-06-20",22.968,22.977,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1595,"percent_change":205,"volume":1264,"transactions":9,"vwap":2042},"2025-06-18",23.049999,23.1,22.97,23.037001,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":755,"percent_change":1113,"volume":2049,"transactions":9,"vwap":2048},"2025-06-17",23.09,23.11,22.995,23.030001,33200,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-06-16",23.040001,23.18,23.16,0.235,1.03,47800,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":738,"volume":2065,"transactions":9,"vwap":2063},"2025-06-13",22.99,23.07,22.91,22.925,-0.147,21500,{"date":2067,"open":2061,"high":2028,"low":2052,"close":2068,"change":1661,"percent_change":471,"volume":2069,"transactions":9,"vwap":2068},"2025-06-12",23.072001,31900,{"date":2071,"open":2054,"high":2072,"low":2048,"close":2045,"change":1799,"percent_change":311,"volume":2073,"transactions":9,"vwap":2045},"2025-06-11",23.17,103700,{"date":2075,"open":2061,"high":2076,"low":2027,"close":2077,"change":1723,"percent_change":423,"volume":2078,"transactions":9,"vwap":2077},"2025-06-10",23.094999,23.087,23900,{"date":2080,"open":2048,"high":2081,"low":2082,"close":2052,"change":311,"percent_change":146,"volume":2083,"transactions":9,"vwap":2052},"2025-06-09",23.08,23.018,66000,{"date":2085,"open":2086,"high":2039,"low":2029,"close":2048,"change":998,"percent_change":863,"volume":1740,"transactions":9,"vwap":2048},"2025-06-06",23.028,{"date":2088,"open":2039,"high":2045,"low":2062,"close":2089,"change":416,"percent_change":1322,"volume":2090,"transactions":9,"vwap":2089},"2025-06-05",22.93,130000,{"date":2092,"open":2093,"high":2027,"low":2094,"close":2029,"change":1733,"percent_change":875,"volume":2095,"transactions":9,"vwap":2029},"2025-06-04",22.98,22.94,66400,{"date":2097,"open":2098,"high":2093,"low":2099,"close":2100,"change":2101,"percent_change":53,"volume":2102,"transactions":9,"vwap":2100},"2025-06-03",22.89,22.872,22.947,0.102,35100,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":853,"percent_change":394,"volume":2109,"transactions":9,"vwap":2108},"2025-06-02",22.79,22.87,22.747,22.845,45000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":377,"percent_change":719,"volume":2116,"transactions":9,"vwap":2115},"2025-05-30",22.779,22.83,22.61,22.81,232500,{"date":2118,"open":2089,"high":2089,"low":2119,"close":2105,"change":377,"percent_change":719,"volume":2120,"transactions":9,"vwap":2105},"2025-05-29",22.72,35200,{"date":2122,"open":2113,"high":2123,"low":2124,"close":2124,"change":909,"percent_change":252,"volume":1996,"transactions":9,"vwap":2124},"2025-05-28",22.86,22.77,{"date":2126,"open":2127,"high":2105,"low":2128,"close":2129,"change":2055,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-05-27",22.68,22.65,22.775,1.04,28400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1414,"percent_change":1780,"volume":2138,"transactions":9,"vwap":2137},"2025-05-23",22.47,22.58,22.445,22.54,3338500,{"date":2140,"open":2128,"high":2141,"low":2114,"close":2142,"change":205,"percent_change":186,"volume":2143,"transactions":9,"vwap":2142},"2025-05-22",22.699,22.64,69000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2114,"change":2149,"percent_change":738,"volume":2150,"transactions":9,"vwap":2114},"2025-05-21",22.71,22.82,22.59,-0.145,258200,{"date":2152,"open":2153,"high":2105,"low":2154,"close":2155,"change":356,"percent_change":635,"volume":2156,"transactions":9,"vwap":2155},"2025-05-20",22.76,22.67,22.755,91600,{"date":2158,"open":2159,"high":2147,"low":2159,"close":2115,"change":618,"percent_change":618,"volume":2160,"transactions":9,"vwap":2115},"2025-05-19",22.57,351000,{"date":2162,"open":2163,"high":2115,"low":2159,"close":2115,"change":2164,"percent_change":82,"volume":2165,"transactions":9,"vwap":2115},"2025-05-16",22.74,0.167,158400,{"date":2167,"open":2137,"high":2146,"low":2168,"close":2169,"change":1967,"percent_change":440,"volume":2170,"transactions":9,"vwap":2169},"2025-05-15",22.5,22.643,442800,{"date":2172,"open":2137,"high":2148,"low":2173,"close":2174,"change":1399,"percent_change":1204,"volume":2175,"transactions":9,"vwap":2174},"2025-05-14",22.53,22.576,15600,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":749,"percent_change":280,"volume":2181,"transactions":9,"vwap":2180},"2025-05-13",22.19,22.519,22.48,11100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":2188,"volume":793,"transactions":9,"vwap":2185},"2025-05-12",21.995,22.17,21.941,0.858,4.03,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":471,"volume":2195,"transactions":9,"vwap":2193},"2025-05-09",21.43,21.25,21.312,-0.017,17300,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-05-08",21.24,21.492,21.329,0.229,1.09,4800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2206,"change":2209,"percent_change":377,"volume":2210,"transactions":9,"vwap":2206},"2025-05-07",21.1,21.142,20.93,0.004,58200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":60,"volume":1393,"transactions":9,"vwap":2216},"2025-05-06",21.030001,21.15,20.964,21.096001,-0.152,{"date":2219,"open":2198,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":682,"volume":2224,"transactions":9,"vwap":2222},"2025-05-05",21.375,21.23,21.248,-0.122,23300,{"date":2226,"open":2192,"high":2227,"low":2192,"close":2228,"change":2229,"percent_change":750,"volume":2230,"transactions":9,"vwap":2228},"2025-05-02",21.446,21.37,0.252,21800,{"date":2232,"open":2233,"high":2234,"low":2206,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-05-01",21.17,21.29,21.118,0.176,0.84,47600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":1146,"percent_change":512,"volume":2244,"transactions":9,"vwap":2242},"2025-04-30",20.68,20.942,20.6,10100,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":978,"volume":2251,"transactions":9,"vwap":2249},"2025-04-29",20.76,20.94,20.916,0.073,8300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":1374,"percent_change":17,"volume":1382,"transactions":9,"vwap":2255},"2025-04-28",20.78,20.843,20.64,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":945,"transactions":9,"vwap":2260},"2025-04-25",20.715,20.829,0.137,0.66,{"date":176,"open":172,"high":2264,"low":172,"close":2264,"change":2265,"percent_change":2266,"volume":2131,"transactions":9,"vwap":2264},20.692,0.282,1.38]