[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNOV":3,"homepage-market-summary":24,"stock-historical-SNOV":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNOV","2026-10-07",{"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 U.S. Small Cap Moderate Buffer ETF - November","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.32,27.26,27.44,-0.12,-0.44,4783,27.63,23.39,17777.991448657373,92.7,722,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":145},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[92,97,102,107,112,116,121,126,131,135,140],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":16,"price":115,"is_up":33},"Consumer Staples","XLP",81.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":122,"etf":123,"change":124,"price":125,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":127,"etf":128,"change":129,"price":130,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":132,"etf":133,"change":60,"price":134,"is_up":33},"Real Estate","XLRE",40.57,{"name":136,"etf":137,"change":138,"price":139,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":141,"etf":142,"change":143,"price":144,"is_up":33},"Comm Services","XLC",-0.35,111.26,[146,151,156,161],{"ticker":147,"name":148,"price":149,"change":150,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":152,"name":153,"price":154,"change":155,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":162,"name":163,"price":164,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},21.54,26633,9721175.853613,25.32,"2025-04-25",[176,179,189,197,208,219,228,237,246,255,262,269,276,283,292,300,308,313,320,326,333,342,350,357,365,373,379,384,390,395,404,411,418,427,432,438,444,451,457,463,471,477,482,486,493,500,507,515,523,531,540,548,556,564,572,577,586,592,598,603,609,616,622,628,635,643,646,652,657,661,667,673,679,686,692,698,704,710,715,720,726,733,741,747,755,760,768,774,780,786,793,798,805,809,815,821,827,834,840,847,854,860,866,872,877,883,889,894,900,907,910,918,924,931,937,940,946,951,956,960,962,969,976,984,992,997,1003,1010,1015,1023,1029,1036,1045,1053,1061,1067,1073,1079,1085,1092,1096,1102,1106,1112,1117,1125,1130,1136,1140,1145,1153,1160,1168,1172,1176,1180,1183,1189,1194,1200,1207,1211,1215,1221,1225,1231,1237,1242,1246,1251,1257,1262,1264,1268,1270,1274,1278,1281,1285,1290,1293,1299,1303,1307,1311,1315,1320,1322,1325,1329,1335,1340,1347,1349,1354,1357,1361,1364,1368,1371,1374,1377,1383,1387,1390,1395,1400,1405,1409,1413,1416,1420,1426,1430,1434,1436,1440,1446,1454,1463,1468,1475,1482,1489,1494,1499,1505,1510,1516,1521,1526,1532,1536,1540,1544,1547,1551,1555,1558,1561,1565,1571,1576,1581,1584,1589,1593,1598,1603,1609,1612,1615,1619,1623,1629,1633,1637,1642,1646,1649,1654,1657,1660,1663,1666,1670,1673,1677,1680,1688,1694,1698,1701,1706,1710,1715,1719,1725,1729,1733,1736,1741,1747,1754,1761,1766,1773,1779,1782,1788,1794,1800,1805,1809,1815,1821,1827,1834,1843,1850,1857,1860,1863,1868,1875,1879,1886,1889,1893,1897,1902,1906,1909,1915,1920,1925,1929,1935,1939,1944,1949,1954,1960,1966,1973,1980,1986,1992,1998,2002,2007,2012,2017,2021,2026,2031,2038,2044,2050,2055,2062,2067,2073,2079,2085,2091,2096,2102,2107,2111,2117,2123,2128,2133,2139,2143,2149,2155,2160,2165,2170,2175,2179,2184,2190],{"date":5,"open":13,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},35,27.2924,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",27.48,27.49,27.41,-0.05,-0.18,6424,67,27.4493,{"date":190,"open":191,"high":191,"low":192,"close":182,"change":193,"percent_change":194,"volume":195,"transactions":177,"vwap":196},"2026-10-05",27.52,27.43,0.09,0.33,2813,27.4751,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",27.45,27.46,27.39,27.4,0.13,0.48,15240.354,146,27.4011,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-01",27.18,27.31,27.16,27.27,0.04,0.15,67113,138,27.2819,{"date":220,"open":211,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",27.3149,27.23,-0.04,-0.15,1245,25,27.298,{"date":229,"open":230,"high":230,"low":231,"close":213,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",27.38,27.201,-0.03,-0.11,3565,45,27.2774,{"date":238,"open":192,"high":192,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",27.29,27.3,-0.07,-0.26,2341,33,27.3334,{"date":247,"open":248,"high":202,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",27.3411,27.37,0.05,0.18,3750,30,27.3676,{"date":256,"open":257,"high":258,"low":257,"close":13,"change":184,"percent_change":185,"volume":259,"transactions":260,"vwap":261},"2026-09-24",27.24,27.34,8275.0007,51,27.3153,{"date":263,"open":192,"high":199,"low":264,"close":249,"change":185,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",27.3302,-0.65,35279,129,27.3583,{"date":270,"open":182,"high":271,"low":182,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":260,"vwap":275},"2026-09-22",27.55,0.06,0.22,10594,27.5032,{"date":277,"open":202,"high":182,"low":202,"close":182,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",0.075,0.27,1849,12,27.4688,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",27.28,27.415,-0.039,-0.14,2892,28,27.3173,{"date":293,"open":249,"high":294,"low":249,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",27.454,0.1203,0.44,1364,17,27.4403,{"date":301,"open":192,"high":192,"low":213,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",27.3337,-0.0363,-0.13,2526,32,27.3298,{"date":309,"open":240,"high":249,"low":240,"close":249,"change":310,"percent_change":32,"volume":311,"transactions":298,"vwap":312},"2026-09-15",-0.0598,3878,27.3601,{"date":314,"open":201,"high":200,"low":201,"close":315,"change":316,"percent_change":223,"volume":317,"transactions":318,"vwap":319},"2026-09-14",27.4298,-0.0102,5282,23,27.4542,{"date":321,"open":322,"high":322,"low":15,"close":15,"change":272,"percent_change":273,"volume":323,"transactions":324,"vwap":325},"2026-09-11",27.57,6771,86,27.444,{"date":327,"open":183,"high":183,"low":328,"close":230,"change":329,"percent_change":155,"volume":330,"transactions":331,"vwap":332},"2026-09-10",27.342,-0.0689,7735,49,27.3641,{"date":334,"open":335,"high":335,"low":15,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",27.53,27.4489,-0.0811,-0.29,4912,16,27.4691,{"date":343,"open":335,"high":344,"low":335,"close":335,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",27.56,-0.025,-0.09,1950,26,27.5441,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":193,"volume":355,"transactions":318,"vwap":356},"2026-09-04",27.59,27.555,0.025,2316,27.5645,{"date":358,"open":181,"high":359,"low":181,"close":335,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",27.54,0.055,0.2,2258,20,27.5078,{"date":366,"open":258,"high":367,"low":258,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",27.475,0.085,0.31,3421,18,27.4191,{"date":374,"open":15,"high":15,"low":201,"close":201,"change":375,"percent_change":376,"volume":377,"transactions":363,"vwap":378},"2026-09-01",-0.1,-0.36,1101,27.4344,{"date":380,"open":199,"high":182,"low":199,"close":182,"change":232,"percent_change":233,"volume":381,"transactions":382,"vwap":383},"2026-08-31",15479,42,27.4697,{"date":385,"open":386,"high":359,"low":191,"close":191,"change":345,"percent_change":346,"volume":387,"transactions":388,"vwap":389},"2026-08-28",27.5302,630,13,27.5335,{"date":391,"open":192,"high":344,"low":192,"close":392,"change":354,"percent_change":193,"volume":393,"transactions":388,"vwap":394},"2026-08-27",27.545,2346,27.4871,{"date":396,"open":191,"high":397,"low":398,"close":191,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",27.5459,27.5,0.005,0.02,6737,36,27.5049,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":281,"vwap":410},"2026-08-25",27.515,0.03,0.11,136,27.489,{"date":412,"open":201,"high":413,"low":201,"close":414,"change":399,"percent_change":400,"volume":415,"transactions":416,"vwap":417},"2026-08-24",27.495,27.485,12368.75,72,27.4789,{"date":419,"open":420,"high":421,"low":422,"close":181,"change":66,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",27.473057,27.51,27.4601,0.26,60953.25,272,27.4772,{"date":428,"open":429,"high":367,"low":183,"close":183,"change":241,"percent_change":155,"volume":430,"transactions":431,"vwap":299},"2026-08-20",27.4501,45725,162,{"date":433,"open":182,"high":434,"low":367,"close":181,"change":407,"percent_change":408,"volume":435,"transactions":436,"vwap":437},"2026-08-19",27.512125,20130,97,27.4905,{"date":439,"open":440,"high":440,"low":199,"close":199,"change":241,"percent_change":155,"volume":441,"transactions":442,"vwap":443},"2026-08-18",27.47,2362,27,27.4578,{"date":445,"open":19,"high":19,"low":446,"close":191,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",27.491,0,4729,53,27.5123,{"date":452,"open":421,"high":271,"low":453,"close":191,"change":454,"percent_change":214,"volume":455,"transactions":281,"vwap":456},"2026-08-14",27.5001,0.01,3441,27.509,{"date":458,"open":335,"high":335,"low":181,"close":421,"change":459,"percent_change":66,"volume":460,"transactions":461,"vwap":462},"2026-08-13",0.0193,5681,31,27.4931,{"date":464,"open":465,"high":465,"low":199,"close":466,"change":467,"percent_change":251,"volume":468,"transactions":469,"vwap":470},"2026-08-12",27.58,27.4907,0.0507,3138.316806,39,27.4646,{"date":472,"open":473,"high":473,"low":474,"close":15,"change":400,"percent_change":66,"volume":475,"transactions":318,"vwap":476},"2026-08-11",27.445,27.42,1812,27.4316,{"date":478,"open":183,"high":192,"low":201,"close":474,"change":138,"percent_change":241,"volume":479,"transactions":480,"vwap":481},"2026-08-10",2306.316806,21,27.4176,{"date":483,"open":183,"high":473,"low":183,"close":15,"change":278,"percent_change":279,"volume":484,"transactions":253,"vwap":485},"2026-08-07",2543,27.4154,{"date":487,"open":14,"high":488,"low":14,"close":489,"change":490,"percent_change":250,"volume":491,"transactions":469,"vwap":492},"2026-08-06",27.395,27.365,0.015,4600,27.3352,{"date":494,"open":495,"high":474,"low":496,"close":496,"change":184,"percent_change":185,"volume":497,"transactions":498,"vwap":499},"2026-08-05",27.405,27.35,96772,118,27.3716,{"date":501,"open":13,"high":202,"low":13,"close":202,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-04",0.1,0.37,1153,14,27.3612,{"date":508,"open":509,"high":509,"low":510,"close":240,"change":511,"percent_change":512,"volume":513,"transactions":177,"vwap":514},"2026-08-03",27.33,27.255,0.1067,0.39,2854,27.2861,{"date":516,"open":13,"high":13,"low":517,"close":518,"change":519,"percent_change":193,"volume":520,"transactions":521,"vwap":522},"2026-07-31",27.14,27.1933,0.0234,264,9,27.2299,{"date":524,"open":517,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":402,"vwap":530},"2026-07-30",27.1699,27.12,0.1147,0.42,3358,27.1445,{"date":532,"open":257,"high":257,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-29",27.02,27.0552,-0.0898,-0.33,3965.073301,34,27.0784,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":454,"percent_change":214,"volume":545,"transactions":546,"vwap":547},"2026-07-28",27.25,27.11,27.145,21594,100,27.1253,{"date":549,"open":543,"high":550,"low":551,"close":552,"change":278,"percent_change":553,"volume":554,"transactions":363,"vwap":555},"2026-07-27",27.1647,27.08,27.135,0.28,2682,27.1138,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":223,"volume":562,"transactions":442,"vwap":563},"2026-07-24",27.085,27.1,27.06,-0.0101,7981,27.0911,{"date":565,"open":543,"high":543,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":348,"vwap":571},"2026-07-23",27.03,27.0701,-0.0749,-0.28,3670.792,27.0449,{"date":573,"open":213,"high":213,"low":574,"close":544,"change":184,"percent_change":185,"volume":575,"transactions":371,"vwap":576},"2026-07-22",27.13,8523,27.1546,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":368,"percent_change":369,"volume":583,"transactions":584,"vwap":585},"2026-07-21",27.15,27.22,27.1499,27.195,2477,24,27.1847,{"date":587,"open":580,"high":580,"low":588,"close":543,"change":589,"percent_change":454,"volume":590,"transactions":298,"vwap":591},"2026-07-20",27.1002,0.002,2641,27.121,{"date":593,"open":212,"high":212,"low":594,"close":594,"change":595,"percent_change":16,"volume":596,"transactions":253,"vwap":597},"2026-07-17",27.108,-0.032,5541,27.1332,{"date":599,"open":212,"high":212,"low":517,"close":517,"change":600,"percent_change":223,"volume":601,"transactions":388,"vwap":602},"2026-07-16",-0.01,1588,27.1537,{"date":604,"open":579,"high":579,"low":559,"close":579,"change":605,"percent_change":203,"volume":606,"transactions":607,"vwap":608},"2026-07-15",0.035,7710,82,27.1302,{"date":610,"open":611,"high":579,"low":559,"close":612,"change":250,"percent_change":251,"volume":613,"transactions":614,"vwap":615},"2026-07-14",27.1151,27.115,3726,22,27.1123,{"date":617,"open":533,"high":543,"low":533,"close":618,"change":223,"percent_change":224,"volume":619,"transactions":620,"vwap":621},"2026-07-13",27.065,5281,41,27.0814,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":375,"volume":627,"transactions":9,"vwap":625},"2026-07-10",27.049999,27.105,-0.026,2100,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-09",27.09,27.131,0.125,0.46,1700,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-08",26.92,27.014999,27.0060005,-0.084,-0.31,12300,{"date":644,"open":257,"high":257,"low":630,"close":630,"change":184,"percent_change":185,"volume":645,"transactions":9,"vwap":630},"2026-07-07",21100,{"date":647,"open":648,"high":517,"low":648,"close":517,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":517},"2026-07-06",26.97,0.092,0.34,3000,{"date":653,"open":212,"high":212,"low":654,"close":654,"change":655,"percent_change":40,"volume":656,"transactions":9,"vwap":654},"2026-07-02",27.048,-0.057,1500,{"date":658,"open":659,"high":659,"low":625,"close":625,"change":454,"percent_change":214,"volume":660,"transactions":9,"vwap":625},"2026-07-01",27.19,900,{"date":662,"open":663,"high":664,"low":533,"close":664,"change":665,"percent_change":369,"volume":666,"transactions":9,"vwap":664},"2026-06-30",27.027,27.094999,0.083,3300,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":203,"volume":627,"transactions":9,"vwap":671},"2026-06-29",26.89,27.024,27.011999,0.036,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":272,"volume":634,"transactions":9,"vwap":677},"2026-06-26",26.83,26.99,26.976,0.016,{"date":680,"open":638,"high":638,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-25",26.94,26.96,0.064,0.24,5400,{"date":687,"open":688,"high":676,"low":688,"close":689,"change":690,"percent_change":447,"volume":691,"transactions":9,"vwap":689},"2026-06-24",26.82,26.896,0.001,10500,{"date":693,"open":681,"high":681,"low":694,"close":695,"change":696,"percent_change":110,"volume":697,"transactions":9,"vwap":695},"2026-06-23",26.88,26.895,-0.085,13900,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":665,"percent_change":369,"volume":703,"transactions":9,"vwap":702},"2026-06-22",27.030001,26.906,26.98,8100,{"date":705,"open":688,"high":706,"low":688,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-18",26.897,0.137,0.51,7100,{"date":711,"open":712,"high":669,"low":713,"close":713,"change":714,"percent_change":110,"volume":660,"transactions":9,"vwap":713},"2026-06-17",26.77,26.76,-0.087,{"date":716,"open":442,"high":442,"low":717,"close":717,"change":718,"percent_change":233,"volume":719,"transactions":9,"vwap":717},"2026-06-16",26.847,-0.029,1300,{"date":721,"open":681,"high":681,"low":722,"close":723,"change":724,"percent_change":650,"volume":725,"transactions":9,"vwap":723},"2026-06-15",26.87,26.876,0.091,6200,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-12",26.62,26.785,0.095,0.36,4500,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-06-11",26.61,26.69,26.5,0.238,0.9,5300,{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":338,"volume":634,"transactions":9,"vwap":745},"2026-06-10",26.46,26.54,26.452,-0.078,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-09",26.74,26.41,26.53,-0.015,-0.06,4900,{"date":756,"open":757,"high":757,"low":744,"close":758,"change":278,"percent_change":553,"volume":759,"transactions":9,"vwap":758},"2026-06-08",26.71,26.545,3900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":685,"transactions":9,"vwap":765},"2026-06-05",26.64,26.65,26.44,26.47,-0.285,-1.07,{"date":769,"open":713,"high":713,"low":770,"close":771,"change":772,"percent_change":773,"volume":660,"transactions":9,"vwap":771},"2026-06-04",26.66,26.755,0.145,0.54,{"date":775,"open":776,"high":763,"low":777,"close":735,"change":778,"percent_change":95,"volume":779,"transactions":9,"vwap":735},"2026-06-03",26.63,26.59,-0.08,8500,{"date":781,"open":782,"high":749,"low":783,"close":736,"change":784,"percent_change":203,"volume":785,"transactions":9,"vwap":736},"2026-06-02",26.685,26.682,0.034,22700,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":346,"volume":792,"transactions":9,"vwap":790},"2026-06-01",26.8,26.575,26.656,-0.024,2700,{"date":794,"open":762,"high":795,"low":735,"close":796,"change":138,"percent_change":241,"volume":797,"transactions":9,"vwap":796},"2026-05-29",26.697,26.68,5200,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":360,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-28",26.73,26.56,26.7,0.21,15900,{"date":806,"open":749,"high":749,"low":728,"close":807,"change":490,"percent_change":272,"volume":808,"transactions":9,"vwap":807},"2026-05-27",26.645,4200,{"date":810,"open":811,"high":807,"low":811,"close":776,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":776},"2026-05-26",26.6,0.106,0.4,3500,{"date":816,"open":811,"high":811,"low":817,"close":818,"change":819,"percent_change":731,"volume":820,"transactions":9,"vwap":818},"2026-05-22",26.49,26.524,0.094,3600,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":719,"transactions":9,"vwap":824},"2026-05-21",26.29,26.43,0.08,0.3,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-05-20",26.15,26.35,0.216,0.83,12100,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":536,"volume":651,"transactions":9,"vwap":838},"2026-05-19",26.18,26.040001,26.134,-0.086,{"date":841,"open":842,"high":842,"low":836,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-18",26.31,26.22,-0.045,-0.17,23100,{"date":848,"open":849,"high":849,"low":843,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-15",26.315,26.265,-0.19,-0.72,120100,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":272,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-14",26.37,26.455,0.23,6100,{"date":861,"open":817,"high":817,"low":862,"close":863,"change":864,"percent_change":138,"volume":865,"transactions":9,"vwap":863},"2026-05-13",26.33,26.395,-0.005,3400,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":753,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-05-12",26.25,26.4,-0.23,1100,{"date":873,"open":874,"high":875,"low":876,"close":743,"change":354,"percent_change":193,"volume":627,"transactions":9,"vwap":743},"2026-05-11",26.51,26.513,26.436,{"date":878,"open":879,"high":880,"low":856,"close":881,"change":825,"percent_change":826,"volume":882,"transactions":9,"vwap":881},"2026-05-08",26.405,26.454,26.435,12500,{"date":884,"open":764,"high":743,"low":862,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-07",26.355,-0.115,-0.43,1200,{"date":890,"open":891,"high":817,"low":750,"close":765,"change":892,"percent_change":296,"volume":893,"transactions":9,"vwap":765},"2026-05-06",26.45,0.117,7300,{"date":895,"open":823,"high":896,"low":823,"close":897,"change":898,"percent_change":899,"volume":754,"transactions":9,"vwap":897},"2026-05-05",26.38,26.353,0.163,0.62,{"date":901,"open":868,"high":902,"low":903,"close":904,"change":375,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-04",26.32,26.174,26.19,-0.38,4000,{"date":908,"open":842,"high":842,"low":868,"close":823,"change":825,"percent_change":369,"volume":909,"transactions":9,"vwap":823},"2026-05-01",7500,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-04-30",26.09,26.21,26.08,0.181,0.7,11000,{"date":919,"open":829,"high":829,"low":920,"close":921,"change":922,"percent_change":185,"volume":923,"transactions":9,"vwap":921},"2026-04-29",25.985,26.028999,-0.046,2800,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":346,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-28",26.17,26.030001,26.075001,-0.34,4400,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":864,"percent_change":138,"volume":936,"transactions":9,"vwap":935},"2026-04-27",26.23,26.12,26.165,17600,{"date":938,"open":843,"high":843,"low":912,"close":926,"change":193,"percent_change":939,"volume":797,"transactions":9,"vwap":926},"2026-04-24",0.35,{"date":941,"open":942,"high":943,"low":942,"close":914,"change":944,"percent_change":304,"volume":945,"transactions":9,"vwap":914},"2026-04-23",25.99,26.13,-0.035,287700,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":360,"percent_change":803,"volume":656,"transactions":9,"vwap":950},"2026-04-22",26.059999,26.14,26.115,{"date":952,"open":829,"high":953,"low":954,"close":948,"change":346,"percent_change":929,"volume":955,"transactions":9,"vwap":948},"2026-04-21",26.24,26.049999,5000,{"date":957,"open":829,"high":836,"low":958,"close":829,"change":447,"percent_change":447,"volume":959,"transactions":9,"vwap":829},"2026-04-20",26.094999,22800,{"date":961,"open":829,"high":829,"low":927,"close":829,"change":423,"percent_change":167,"volume":797,"transactions":9,"vwap":829},"2026-04-17",{"date":963,"open":964,"high":965,"low":966,"close":967,"change":600,"percent_change":223,"volume":968,"transactions":9,"vwap":967},"2026-04-16",25.86,25.92,25.84,25.89,26000,{"date":970,"open":971,"high":972,"low":966,"close":973,"change":974,"percent_change":66,"volume":975,"transactions":9,"vwap":973},"2026-04-15",25.85,25.93,25.9,0.017,6000,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-14",25.74,25.905,25.883,0.133,0.52,3700,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":987},"2026-04-13",25.59,25.75,25.56,0.183,0.72,6700,{"date":993,"open":994,"high":994,"low":988,"close":995,"change":996,"percent_change":346,"volume":634,"transactions":9,"vwap":995},"2026-04-10",25.67,25.567,-0.023,{"date":998,"open":999,"high":986,"low":1000,"close":986,"change":1001,"percent_change":1002,"volume":820,"transactions":9,"vwap":986},"2026-04-09",25.5,25.47,0.124,0.49,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":779,"transactions":9,"vwap":1007},"2026-04-08",25.4,25.54,25.466,0.38,1.51,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":214,"volume":719,"transactions":9,"vwap":1013},"2026-04-07",24.96,25.086,0.009,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-06",24.93,25.08,25.077,0.079,0.32,6300,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":279,"volume":1028,"transactions":9,"vwap":1026},"2026-04-02",24.72,24.998,0.067,2300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":633,"volume":865,"transactions":9,"vwap":1034},"2026-04-01",24.94,25.042999,24.92,24.931,0.115,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-31",24.63,24.83,24.55,24.816,0.439,1.8,7200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":75,"volume":1052,"transactions":9,"vwap":1050},"2026-03-30",24.46,24.54,24.32,24.377,-0.193,1800,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-27",24.74,24.36,24.57,-0.176,-0.71,71300,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":870,"percent_change":1066,"volume":792,"transactions":9,"vwap":1065},"2026-03-26",24.9,24.71,24.746,-0.92,{"date":1068,"open":1069,"high":1069,"low":1031,"close":1070,"change":1071,"percent_change":1072,"volume":1028,"transactions":9,"vwap":1070},"2026-03-25",25.040001,24.976,0.186,0.75,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":250,"percent_change":361,"volume":759,"transactions":9,"vwap":1078},"2026-03-24",24.73,24.87,24.681,24.79,{"date":1080,"open":1081,"high":1082,"low":1055,"close":1055,"change":423,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1055},"2026-03-23",24.82,24.86,1.06,3100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":909,"transactions":9,"vwap":1089},"2026-03-20",24.67,24.45,24.48,-0.37,-1.49,{"date":1093,"open":1094,"high":1063,"low":1094,"close":1095,"change":825,"percent_change":1021,"volume":703,"transactions":9,"vwap":1095},"2026-03-19",24.49,24.85,{"date":1097,"open":1078,"high":1098,"low":1099,"close":1099,"change":288,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-18",24.875,24.77,-0.56,13700,{"date":1103,"open":1104,"high":1104,"low":1082,"close":1105,"change":502,"percent_change":813,"volume":991,"transactions":9,"vwap":1105},"2026-03-17",24.99,24.91,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":215,"percent_change":1111,"volume":740,"transactions":9,"vwap":1110},"2026-03-16",24.78,24.88,24.81,0.61,{"date":1113,"open":1099,"high":1099,"low":1114,"close":1115,"change":844,"percent_change":185,"volume":1116,"transactions":9,"vwap":1115},"2026-03-13",24.611,24.66,5800,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-12",24.829,24.69,24.705,-0.275,-1.1,11200,{"date":1126,"open":1127,"high":1128,"low":1105,"close":1127,"change":184,"percent_change":1129,"volume":685,"transactions":9,"vwap":1127},"2026-03-11",24.98,25.01,-0.2,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":214,"percent_change":1135,"volume":797,"transactions":9,"vwap":1134},"2026-03-10",25.059999,25.19,25.030001,0.16,{"date":1137,"open":1078,"high":226,"low":1138,"close":1104,"change":193,"percent_change":731,"volume":1139,"transactions":9,"vwap":1104},"2026-03-09",24.56,11100,{"date":1141,"open":1109,"high":1031,"low":1095,"close":1063,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1063},"2026-03-06",-0.292,-1.16,8600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-05",25.35,25.049999,25.192,-0.225,-0.89,5900,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":899,"volume":1159,"transactions":9,"vwap":1157},"2026-03-04",25.45,25.34,25.417,0.157,11700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":40,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-03",25.11,25.3,25.02,25.26,-0.82,6800,{"date":1169,"open":1170,"high":1000,"low":1170,"close":1000,"change":250,"percent_change":361,"volume":1171,"transactions":9,"vwap":1000},"2026-03-02",25.14,20500,{"date":1173,"open":1147,"high":1174,"low":1175,"close":1174,"change":845,"percent_change":47,"volume":808,"transactions":9,"vwap":1174},"2026-02-27",25.42,25.31,{"date":1177,"open":1178,"high":1178,"low":1179,"close":986,"change":193,"percent_change":939,"volume":685,"transactions":9,"vwap":986},"2026-02-26",25.63,25.44,{"date":1181,"open":986,"high":986,"low":1155,"close":999,"change":66,"percent_change":553,"volume":1182,"transactions":9,"vwap":999},"2026-02-25",8300,{"date":1184,"open":1185,"high":1155,"low":1185,"close":1186,"change":1187,"percent_change":67,"volume":1188,"transactions":9,"vwap":1186},"2026-02-24",25.36,25.43,0.12,9500,{"date":1190,"open":999,"high":999,"low":1191,"close":1175,"change":1192,"percent_change":852,"volume":1193,"transactions":9,"vwap":1175},"2026-02-23",25.24,-0.184,6600,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":454,"percent_change":214,"volume":1199,"transactions":9,"vwap":1198},"2026-02-20",25.33,25.62,25.494,7400,{"date":1201,"open":1000,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":193,"volume":1206,"transactions":9,"vwap":1204},"2026-02-19",25.49,25.38,25.484,0.024,8200,{"date":1208,"open":1185,"high":986,"low":1185,"close":1209,"change":400,"percent_change":825,"volume":1210,"transactions":9,"vwap":1209},"2026-02-18",25.46,39100,{"date":1212,"open":1000,"high":1202,"low":1213,"close":1179,"change":138,"percent_change":778,"volume":1214,"transactions":9,"vwap":1179},"2026-02-17",25.28,13600,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1209,"change":215,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1209},"2026-02-13",25.37,25.52,0.59,6900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1175,"change":185,"percent_change":1059,"volume":697,"transactions":9,"vwap":1175},"2026-02-12",25.65,25.23,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1202,"change":1229,"percent_change":155,"volume":1230,"transactions":9,"vwap":1202},"2026-02-11",25.72,25.41,-0.064,102900,{"date":1232,"open":1233,"high":1233,"low":1006,"close":1234,"change":1235,"percent_change":233,"volume":1236,"transactions":9,"vwap":1234},"2026-02-10",25.68,25.554,-0.027,9200,{"date":1238,"open":1179,"high":1239,"low":1179,"close":1240,"change":1241,"percent_change":813,"volume":865,"transactions":9,"vwap":1240},"2026-02-09",25.6,25.581,0.101,{"date":1243,"open":1147,"high":1244,"low":173,"close":1244,"change":813,"percent_change":1245,"volume":1199,"transactions":9,"vwap":1244},"2026-02-06",25.48,1.59,{"date":1247,"open":1213,"high":1248,"low":1132,"close":1018,"change":150,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1018},"2026-02-05",25.303,-0.95,46700,{"date":1252,"open":1253,"high":1253,"low":1254,"close":173,"change":304,"percent_change":1255,"volume":1256,"transactions":9,"vwap":173},"2026-02-04",25.55,25.15,-0.51,5700,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1155,"change":825,"percent_change":1021,"volume":1261,"transactions":9,"vwap":1155},"2026-02-03",25.51,25.221,14800,{"date":1263,"open":1163,"high":1179,"low":1163,"close":1217,"change":408,"percent_change":296,"volume":740,"transactions":9,"vwap":1217},"2026-02-02",{"date":1265,"open":1217,"high":1217,"low":1266,"close":1165,"change":1129,"percent_change":75,"volume":1267,"transactions":9,"vwap":1165},"2026-01-30",25.21,80200,{"date":1269,"open":1202,"high":1202,"low":1165,"close":1209,"change":454,"percent_change":214,"volume":645,"transactions":9,"vwap":1209},"2026-01-29",{"date":1271,"open":1272,"high":1272,"low":1228,"close":1155,"change":232,"percent_change":16,"volume":1273,"transactions":9,"vwap":1155},"2026-01-28",25.57,12800,{"date":1275,"open":999,"high":999,"low":1276,"close":1244,"change":454,"percent_change":214,"volume":1277,"transactions":9,"vwap":1244},"2026-01-27",25.411,9800,{"date":1279,"open":1253,"high":1253,"low":1174,"close":1000,"change":138,"percent_change":778,"volume":1280,"transactions":9,"vwap":1000},"2026-01-26",19200,{"date":1282,"open":1283,"high":1283,"low":1155,"close":1202,"change":16,"percent_change":1284,"volume":491,"transactions":9,"vwap":1202},"2026-01-23",25.66,-0.47,{"date":1286,"open":1287,"high":1288,"low":1239,"close":1287,"change":66,"percent_change":279,"volume":1289,"transactions":9,"vwap":1287},"2026-01-22",25.61,25.69,23600,{"date":1291,"open":1203,"high":986,"low":1217,"close":1006,"change":215,"percent_change":1219,"volume":1292,"transactions":9,"vwap":1006},"2026-01-21",161900,{"date":1294,"open":1224,"high":1295,"low":1224,"close":1296,"change":288,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-20",25.438,25.39,-0.55,56400,{"date":1300,"open":1209,"high":988,"low":1209,"close":1301,"change":407,"percent_change":1187,"volume":1302,"transactions":9,"vwap":1301},"2026-01-16",25.53,37300,{"date":1304,"open":1155,"high":988,"low":1155,"close":999,"change":1305,"percent_change":1306,"volume":754,"transactions":9,"vwap":999},"2026-01-15",0.14,0.55,{"date":1308,"open":1309,"high":1005,"low":1309,"close":1185,"change":454,"percent_change":214,"volume":1310,"transactions":9,"vwap":1185},"2026-01-14",25.25,26900,{"date":1312,"open":1186,"high":1186,"low":1313,"close":1147,"change":1314,"percent_change":400,"volume":1261,"transactions":9,"vwap":1147},"2026-01-13",25.29,0.004,{"date":1316,"open":1313,"high":1147,"low":1317,"close":1318,"change":672,"percent_change":1305,"volume":1319,"transactions":9,"vwap":1318},"2026-01-12",25.18,25.346,6400,{"date":1321,"open":1133,"high":1147,"low":1133,"close":1175,"change":825,"percent_change":1021,"volume":691,"transactions":9,"vwap":1175},"2026-01-09",{"date":1323,"open":1324,"high":1224,"low":1324,"close":1224,"change":1187,"percent_change":204,"volume":1236,"transactions":9,"vwap":1224},"2026-01-08",25.1,{"date":1326,"open":1317,"high":1317,"low":1327,"close":1162,"change":589,"percent_change":454,"volume":1328,"transactions":9,"vwap":1162},"2026-01-07",25.034,11900,{"date":1330,"open":1128,"high":1162,"low":1331,"close":1332,"change":1333,"percent_change":708,"volume":1334,"transactions":9,"vwap":1332},"2026-01-06",24.949,25.108,0.128,123200,{"date":1336,"open":1105,"high":1128,"low":1337,"close":1127,"change":1338,"percent_change":1339,"volume":1328,"transactions":9,"vwap":1127},"2026-01-05",24.89,0.188,0.76,{"date":1341,"open":1039,"high":1039,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-02",24.699,24.792,0.072,0.29,11500,{"date":1348,"open":1081,"high":1081,"low":1120,"close":1025,"change":778,"percent_change":110,"volume":1289,"transactions":9,"vwap":1025},"2025-12-31",{"date":1350,"open":1078,"high":1351,"low":1075,"close":1352,"change":232,"percent_change":16,"volume":1353,"transactions":9,"vwap":1352},"2025-12-30",24.832,24.8,54500,{"date":1355,"open":1337,"high":1337,"low":1078,"close":1039,"change":241,"percent_change":569,"volume":1356,"transactions":9,"vwap":1039},"2025-12-29",16800,{"date":1358,"open":1359,"high":1063,"low":1359,"close":1063,"change":138,"percent_change":778,"volume":1360,"transactions":9,"vwap":1063},"2025-12-26",24.84,4700,{"date":1362,"open":1363,"high":1033,"low":1076,"close":1033,"change":454,"percent_change":214,"volume":759,"transactions":9,"vwap":1033},"2025-12-24",24.902,{"date":1365,"open":1063,"high":1366,"low":1367,"close":1105,"change":184,"percent_change":1129,"volume":1044,"transactions":9,"vwap":1105},"2025-12-23",24.95,24.862,{"date":1369,"open":1012,"high":1164,"low":1105,"close":1012,"change":1135,"percent_change":1370,"volume":1256,"transactions":9,"vwap":1012},"2025-12-22",0.65,{"date":1372,"open":1352,"high":1082,"low":1099,"close":1352,"change":272,"percent_change":684,"volume":1373,"transactions":9,"vwap":1352},"2025-12-19",21700,{"date":1375,"open":1110,"high":1081,"low":1087,"close":1055,"change":408,"percent_change":1376,"volume":1214,"transactions":9,"vwap":1055},"2025-12-18",0.45,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1038,"change":288,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1038},"2025-12-17",24.813,24.59,-0.57,11800,{"date":1384,"open":1108,"high":1108,"low":1385,"close":1099,"change":184,"percent_change":1129,"volume":1386,"transactions":9,"vwap":1099},"2025-12-16",24.698,2900,{"date":1388,"open":1109,"high":1109,"low":1389,"close":1081,"change":944,"percent_change":288,"volume":936,"transactions":9,"vwap":1081},"2025-12-15",24.76,{"date":1391,"open":1392,"high":1392,"low":1039,"close":1393,"change":1394,"percent_change":1100,"volume":1022,"transactions":9,"vwap":1393},"2025-12-12",25.09,24.855,-0.141,{"date":1396,"open":1063,"high":1134,"low":1039,"close":1397,"change":1398,"percent_change":512,"volume":1399,"transactions":9,"vwap":1397},"2025-12-11",24.996,0.096,9900,{"date":1401,"open":1389,"high":1017,"low":1402,"close":1063,"change":803,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1063},"2025-12-10",24.702,0.85,19800,{"date":1406,"open":1407,"high":1099,"low":1407,"close":1120,"change":232,"percent_change":16,"volume":1408,"transactions":9,"vwap":1120},"2025-12-09",24.61,14300,{"date":1410,"open":1082,"high":1082,"low":1411,"close":1025,"change":447,"percent_change":447,"volume":1412,"transactions":9,"vwap":1025},"2025-12-08",24.68,21000,{"date":1414,"open":1078,"high":1078,"low":1087,"close":1025,"change":184,"percent_change":1129,"volume":1415,"transactions":9,"vwap":1025},"2025-12-05",18800,{"date":1417,"open":1120,"high":1099,"low":1418,"close":1099,"change":825,"percent_change":1021,"volume":1419,"transactions":9,"vwap":1099},"2025-12-04",24.685,15000,{"date":1421,"open":1048,"high":1120,"low":1422,"close":1120,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1120},"2025-12-03",24.525,0.285,1.17,32000,{"date":1427,"open":1138,"high":1057,"low":1428,"close":1428,"change":696,"percent_change":143,"volume":1429,"transactions":9,"vwap":1428},"2025-12-02",24.405,59600,{"date":1431,"open":1088,"high":1432,"low":1088,"close":1094,"change":288,"percent_change":1381,"volume":1433,"transactions":9,"vwap":1094},"2025-12-01",24.58,7000,{"date":1435,"open":1407,"high":1038,"low":1040,"close":1038,"change":193,"percent_change":503,"volume":1052,"transactions":9,"vwap":1038},"2025-11-28",{"date":1437,"open":1438,"high":1407,"low":1438,"close":1048,"change":193,"percent_change":503,"volume":1439,"transactions":9,"vwap":1048},"2025-11-26",24.35,21900,{"date":1441,"open":1442,"high":1088,"low":1443,"close":1088,"change":1021,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1088},"2025-11-25",24.26,24.18,1.33,195600,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-24",23.9,24.195,24.13,0.17,0.71,76600,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-11-21",23.5,24.09,23.4,23.96,0.57,2.44,100000,{"date":1464,"open":1465,"high":1465,"low":20,"close":20,"change":17,"percent_change":1466,"volume":1467,"transactions":9,"vwap":20},"2025-11-20",24.22,-1.85,355000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":223,"percent_change":845,"volume":1474,"transactions":9,"vwap":1473},"2025-11-19",23.91,23.964,23.781,23.83,29100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1187,"percent_change":708,"volume":1481,"transactions":9,"vwap":1480},"2025-11-18",23.73,23.969,23.67,23.87,28700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1280,"transactions":9,"vwap":1486},"2025-11-17",24.049999,24.206,23.75,-0.4,-1.66,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":223,"percent_change":845,"volume":1481,"transactions":9,"vwap":1493},"2025-11-14",23.85,24.25,24.15,{"date":1495,"open":1048,"high":1048,"low":1496,"close":1497,"change":1100,"percent_change":1498,"volume":1182,"transactions":9,"vwap":1497},"2025-11-13",24.08,24.19,-2.26,{"date":1500,"open":1359,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":792,"transactions":9,"vwap":1502},"2025-11-12",24.843,24.75,-0.067,-0.27,{"date":1506,"open":1120,"high":1507,"low":1120,"close":1508,"change":1509,"percent_change":845,"volume":871,"transactions":9,"vwap":1508},"2025-11-11",24.838,24.817,-0.043,{"date":1511,"open":1076,"high":1012,"low":1512,"close":1082,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1082},"2025-11-10",24.737,0.25,1.02,10000,{"date":1517,"open":1518,"high":1407,"low":1519,"close":1407,"change":1187,"percent_change":1002,"volume":1520,"transactions":9,"vwap":1407},"2025-11-07",24.296,24.215,22400,{"date":1522,"open":1031,"high":1031,"low":1094,"close":1094,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1094},"2025-11-06",-0.39,-1.57,274500,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1109,"change":826,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1109},"2025-11-05",24.64,24.979,1.22,5100,{"date":1533,"open":1534,"high":1081,"low":1432,"close":1432,"change":905,"percent_change":1535,"volume":1433,"transactions":9,"vwap":1432},"2025-11-04",24.719,-1.52,{"date":1537,"open":1128,"high":1128,"low":1359,"close":1012,"change":224,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1012},"2025-11-03",-0.6,6500,{"date":1541,"open":1017,"high":1162,"low":1542,"close":1162,"change":203,"percent_change":982,"volume":1543,"transactions":9,"vwap":1162},"2025-10-31",24.885,11600,{"date":1545,"open":1105,"high":1546,"low":1063,"close":1127,"change":241,"percent_change":569,"volume":1139,"transactions":9,"vwap":1127},"2025-10-30",25.189,{"date":1548,"open":1147,"high":1549,"low":1134,"close":1148,"change":1129,"percent_change":75,"volume":1550,"transactions":9,"vwap":1148},"2025-10-29",25.423,20800,{"date":1552,"open":1228,"high":1228,"low":1191,"close":1309,"change":224,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1309},"2025-10-28",-0.59,13400,{"date":1556,"open":1253,"high":1253,"low":1203,"close":1005,"change":825,"percent_change":1021,"volume":1557,"transactions":9,"vwap":1005},"2025-10-27",2600,{"date":1559,"open":1228,"high":1209,"low":173,"close":173,"change":361,"percent_change":1560,"volume":820,"transactions":9,"vwap":173},"2025-10-24",0.8,{"date":1562,"open":1076,"high":1254,"low":1076,"close":1563,"change":826,"percent_change":1564,"volume":1084,"transactions":9,"vwap":1563},"2025-10-23",25.12,1.21,{"date":1566,"open":1170,"high":1170,"low":1567,"close":1081,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1081},"2025-10-22",24.671,-0.336,-1.34,44300,{"date":1572,"open":1165,"high":1165,"low":1134,"close":1573,"change":1574,"percent_change":40,"volume":1575,"transactions":9,"vwap":1573},"2025-10-21",25.156,-0.054,19500,{"date":1577,"open":1578,"high":1191,"low":1579,"close":1266,"change":194,"percent_change":1444,"volume":1580,"transactions":9,"vwap":1266},"2025-10-20",25.2,25.112,7600,{"date":1582,"open":226,"high":226,"low":1352,"close":1109,"change":1129,"percent_change":1583,"volume":1167,"transactions":9,"vwap":1109},"2025-10-17",-0.8,{"date":1585,"open":1174,"high":1174,"low":1586,"close":1018,"change":338,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1018},"2025-10-16",24.97,-1.14,46800,{"date":1590,"open":1186,"high":1591,"low":1578,"close":1217,"change":408,"percent_change":296,"volume":1592,"transactions":9,"vwap":1217},"2025-10-15",25.515,7900,{"date":1594,"open":1595,"high":1163,"low":1337,"close":1165,"change":650,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1165},"2025-10-14",24.893,1.36,17300,{"date":1599,"open":1502,"high":1586,"low":1502,"close":1033,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1033},"2025-10-13",0.437,1.78,9100,{"date":1604,"open":1164,"high":1069,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-10",24.483,-0.457,-1.83,3200,{"date":1610,"open":1611,"high":1611,"low":1337,"close":1031,"change":16,"percent_change":100,"volume":1214,"transactions":9,"vwap":1031},"2025-10-09",25.065001,{"date":1613,"open":1017,"high":1018,"low":1033,"close":1132,"change":361,"percent_change":1560,"volume":1614,"transactions":9,"vwap":1132},"2025-10-08",10700,{"date":1616,"open":1069,"high":1617,"low":1359,"close":1082,"change":1129,"percent_change":1583,"volume":1618,"transactions":9,"vwap":1082},"2025-10-07",25.13,16200,{"date":1620,"open":1018,"high":1621,"low":1148,"close":1132,"change":1622,"percent_change":1451,"volume":697,"transactions":9,"vwap":1132},"2025-10-06",25.186,0.042,{"date":1624,"open":1105,"high":1625,"low":1105,"close":1626,"change":898,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-03",25.175,25.018,0.66,17800,{"date":1630,"open":1110,"high":1631,"low":1075,"close":1393,"change":1035,"percent_change":633,"volume":1632,"transactions":9,"vwap":1393},"2025-10-02",24.906,22600,{"date":1634,"open":1087,"high":1343,"low":1087,"close":1055,"change":1635,"percent_change":66,"volume":1636,"transactions":9,"vwap":1055},"2025-10-01",0.018,17100,{"date":1638,"open":1120,"high":1502,"low":1048,"close":1639,"change":1640,"percent_change":232,"volume":1641,"transactions":9,"vwap":1639},"2025-09-30",24.722,-0.008,12700,{"date":1643,"open":1109,"high":1109,"low":1644,"close":1075,"change":272,"percent_change":684,"volume":1645,"transactions":9,"vwap":1075},"2025-09-29",24.641,9400,{"date":1647,"open":1087,"high":1648,"low":1432,"close":1087,"change":193,"percent_change":503,"volume":691,"transactions":9,"vwap":1087},"2025-09-26",24.7,{"date":1650,"open":1651,"high":1651,"low":1089,"close":1432,"change":233,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1432},"2025-09-25",24.62,-0.45,28000,{"date":1655,"open":1012,"high":1012,"low":1120,"close":1120,"change":224,"percent_change":1538,"volume":1656,"transactions":9,"vwap":1120},"2025-09-24",26400,{"date":1658,"open":1127,"high":1069,"low":1359,"close":1359,"change":241,"percent_change":569,"volume":1659,"transactions":9,"vwap":1359},"2025-09-23",25200,{"date":1661,"open":1039,"high":1105,"low":1648,"close":1105,"change":1305,"percent_change":1460,"volume":1662,"transactions":9,"vwap":1105},"2025-09-22",131200,{"date":1664,"open":1132,"high":1132,"low":1099,"close":1099,"change":304,"percent_change":1665,"volume":754,"transactions":9,"vwap":1099},"2025-09-19",-0.52,{"date":1667,"open":1025,"high":1668,"low":1120,"close":1063,"change":512,"percent_change":1245,"volume":1669,"transactions":9,"vwap":1063},"2025-09-18",24.958,81900,{"date":1671,"open":1047,"high":1078,"low":1047,"close":1672,"change":447,"percent_change":447,"volume":955,"transactions":9,"vwap":1672},"2025-09-17",24.51,{"date":1674,"open":1057,"high":1057,"low":1675,"close":1672,"change":232,"percent_change":16,"volume":1676,"transactions":9,"vwap":1672},"2025-09-16",24.38,9700,{"date":1678,"open":1138,"high":1138,"low":1047,"close":1048,"change":1187,"percent_change":1002,"volume":1679,"transactions":9,"vwap":1048},"2025-09-15",25300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1129,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-12",24.5,24.554,24.41,24.42,-0.81,33600,{"date":1689,"open":1690,"high":1651,"low":1691,"close":1651,"change":1345,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1651},"2025-09-11",24.44,24.39,1.19,29400,{"date":1695,"open":1690,"high":1690,"low":1492,"close":1696,"change":454,"percent_change":214,"volume":1697,"transactions":9,"vwap":1696},"2025-09-10",24.33,8700,{"date":1699,"open":1047,"high":1047,"low":1442,"close":1049,"change":778,"percent_change":536,"volume":1700,"transactions":9,"vwap":1049},"2025-09-09",30600,{"date":1702,"open":1703,"high":1684,"low":1696,"close":1704,"change":454,"percent_change":214,"volume":1705,"transactions":9,"vwap":1704},"2025-09-08",24.34,24.4,18200,{"date":1707,"open":1690,"high":1708,"low":1465,"close":1691,"change":214,"percent_change":1135,"volume":1709,"transactions":9,"vwap":1691},"2025-09-05",24.52,29900,{"date":1711,"open":1712,"high":1438,"low":1713,"close":1438,"change":1451,"percent_change":916,"volume":1714,"transactions":9,"vwap":1438},"2025-09-04",24.27,24.155,13200,{"date":1716,"open":1717,"high":1465,"low":1484,"close":1443,"change":454,"percent_change":214,"volume":1718,"transactions":9,"vwap":1443},"2025-09-03",24.21,20900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":233,"percent_change":1652,"volume":1724,"transactions":9,"vwap":1722},"2025-09-02",24.11,24.17,24.02,10900,{"date":1726,"open":1685,"high":1685,"low":1497,"close":1727,"change":223,"percent_change":1728,"volume":1597,"transactions":9,"vwap":1727},"2025-08-29",24.28,-0.16,{"date":1730,"open":1731,"high":1703,"low":1492,"close":1049,"change":447,"percent_change":447,"volume":1732,"transactions":9,"vwap":1049},"2025-08-28",24.29,385000,{"date":1734,"open":1717,"high":1049,"low":1717,"close":1049,"change":193,"percent_change":503,"volume":1735,"transactions":9,"vwap":1049},"2025-08-27",33000,{"date":1737,"open":1493,"high":1738,"low":1721,"close":1738,"change":1305,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-26",24.23,0.58,68100,{"date":1742,"open":1743,"high":1744,"low":1457,"close":1457,"change":224,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1457},"2025-08-25",24.14,24.2,-0.62,53000,{"date":1748,"open":1749,"high":1492,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-08-22",23.8,24.24,0.558,2.36,2500,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":193,"volume":1760,"transactions":9,"vwap":1758},"2025-08-21",23.55,23.69,23.682,0.022,55600,{"date":1762,"open":1763,"high":1764,"low":1756,"close":1764,"change":184,"percent_change":40,"volume":1765,"transactions":9,"vwap":1764},"2025-08-20",23.56,23.66,12900,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":95,"volume":1772,"transactions":9,"vwap":1770},"2025-08-19",23.81,23.64,23.71,-0.072,226400,{"date":1774,"open":1775,"high":1749,"low":1775,"close":1776,"change":1777,"percent_change":803,"volume":1778,"transactions":9,"vwap":1776},"2025-08-18",23.7,23.782,0.049,41400,{"date":1780,"open":1448,"high":1448,"low":1757,"close":1781,"change":714,"percent_change":1090,"volume":846,"transactions":9,"vwap":1781},"2025-08-15",23.733,{"date":1783,"open":1470,"high":1470,"low":1479,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-08-14",23.82,-0.162,-0.68,97700,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1083,"volume":1793,"transactions":9,"vwap":1791},"2025-08-13",23.79,23.982,0.252,108300,{"date":1795,"open":1796,"high":1477,"low":1797,"close":1477,"change":503,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1477},"2025-08-12",23.53,23.46,1.58,25800,{"date":1801,"open":1797,"high":1797,"low":1802,"close":1803,"change":223,"percent_change":845,"volume":1804,"transactions":9,"vwap":1803},"2025-08-11",23.33,23.36,42900,{"date":1806,"open":1456,"high":1456,"low":1807,"close":1458,"change":730,"percent_change":1808,"volume":808,"transactions":9,"vwap":1458},"2025-08-08",23.35,0.41,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1652,"volume":833,"transactions":9,"vwap":1813},"2025-08-07",23.44,23.289,23.305,-0.105,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":447,"percent_change":447,"volume":1820,"transactions":9,"vwap":1819},"2025-08-06",23.54,23.32,23.41,137800,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1819,"change":1825,"percent_change":1008,"volume":1826,"transactions":9,"vwap":1819},"2025-08-05",23.45,23.261,0.089,86300,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-08-04",23.14,23.321,0.261,1.13,14000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-08-01",23.07,23.13,22.933,23.059999,-0.235,-1.01,21300,{"date":1844,"open":1823,"high":1823,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-07-31",23.27,23.295,-0.114,-0.49,14700,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1523,"volume":1856,"transactions":9,"vwap":1854},"2025-07-30",23.61,23.345,23.409,-0.091,13300,{"date":1858,"open":1757,"high":1757,"low":1859,"close":1456,"change":223,"percent_change":845,"volume":1714,"transactions":9,"vwap":1456},"2025-07-29",23.47,{"date":1861,"open":1862,"high":1852,"low":1817,"close":1817,"change":138,"percent_change":778,"volume":1735,"transactions":9,"vwap":1817},"2025-07-28",23.6,{"date":1864,"open":1865,"high":1852,"low":1866,"close":1763,"change":605,"percent_change":215,"volume":1867,"transactions":9,"vwap":1763},"2025-07-25",23.57,23.48,28800,{"date":1869,"open":1870,"high":1479,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-24",23.621,23.525,-0.165,-0.7,61500,{"date":1876,"open":1817,"high":1486,"low":1817,"close":1757,"change":1135,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1757},"2025-07-23",0.68,38700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1796,"change":215,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1796},"2025-07-22",23.49,23.559,23.389,0.64,19400,{"date":1887,"open":1859,"high":1862,"low":1888,"close":1888,"change":16,"percent_change":1255,"volume":846,"transactions":9,"vwap":1888},"2025-07-21",23.38,{"date":1890,"open":1775,"high":1775,"low":1891,"close":1456,"change":346,"percent_change":905,"volume":1892,"transactions":9,"vwap":1456},"2025-07-18",23.42,129600,{"date":1894,"open":1797,"high":1895,"low":1797,"close":1895,"change":1135,"percent_change":1877,"volume":1896,"transactions":9,"vwap":1895},"2025-07-17",23.59,133900,{"date":1898,"open":1458,"high":1899,"low":1900,"close":1899,"change":1187,"percent_change":708,"volume":1901,"transactions":9,"vwap":1899},"2025-07-16",23.43,23.241,584800,{"date":1903,"open":1852,"high":1852,"low":1904,"close":1904,"change":185,"percent_change":89,"volume":1905,"transactions":9,"vwap":1904},"2025-07-15",23.31,369500,{"date":1907,"open":1803,"high":1796,"low":1803,"close":1881,"change":1908,"percent_change":684,"volume":1618,"transactions":9,"vwap":1881},"2025-07-14",0.056,{"date":1910,"open":1866,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":645,"transactions":9,"vwap":1912},"2025-07-11",23.51,23.434,-0.216,-0.91,{"date":1916,"open":1862,"high":1764,"low":1917,"close":1918,"change":66,"percent_change":826,"volume":1919,"transactions":9,"vwap":1918},"2025-07-10",23.532,23.65,368800,{"date":1921,"open":1763,"high":1922,"low":1923,"close":1922,"change":1187,"percent_change":708,"volume":1924,"transactions":9,"vwap":1922},"2025-07-09",23.58,23.406,17200,{"date":1926,"open":1899,"high":1456,"low":1888,"close":1797,"change":502,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1797},"2025-07-08",0.43,193300,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1803,"change":185,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1803},"2025-07-07",23.52,23.276,-0.76,19100,{"date":1936,"open":1796,"high":1817,"low":1866,"close":1817,"change":1305,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1817},"2025-07-03",0.6,27100,{"date":1940,"open":1802,"high":1891,"low":1941,"close":1458,"change":251,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1458},"2025-07-02",23.255,0.78,628200,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1187,"percent_change":982,"volume":1885,"transactions":9,"vwap":1948},"2025-07-01",22.99,23.361,23.22,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1953,"change":600,"percent_change":223,"volume":1714,"transactions":9,"vwap":1953},"2025-06-30",23.11,23.18,23.1,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1951,"change":1958,"percent_change":272,"volume":1959,"transactions":9,"vwap":1951},"2025-06-27",23.2,23.021,0.014,7800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1338,"percent_change":1965,"volume":1167,"transactions":9,"vwap":1963},"2025-06-26",23.01,23.096001,22.96,0.82,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1580,"transactions":9,"vwap":1970},"2025-06-25",23.09,22.89,22.908,-0.122,-0.53,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":803,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-06-24",22.93,23.08,23.030001,0.92,51000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1241,"percent_change":296,"volume":1985,"transactions":9,"vwap":1983},"2025-06-23",22.72,22.82,22.7,18000,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":778,"volume":759,"transactions":9,"vwap":1990},"2025-06-20",22.91,22.707,22.719,-0.018,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":423,"volume":1319,"transactions":9,"vwap":1996},"2025-06-18",22.63,22.8,22.737,0.059,{"date":1999,"open":2000,"high":1995,"low":2001,"close":2001,"change":1785,"percent_change":1059,"volume":833,"transactions":9,"vwap":2001},"2025-06-17",22.79,22.678,{"date":2003,"open":2000,"high":2004,"low":2005,"close":2004,"change":273,"percent_change":2006,"volume":1167,"transactions":9,"vwap":2004},"2025-06-16",22.84,22.77,0.97,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1587,"volume":930,"transactions":9,"vwap":2010},"2025-06-13",22.78,22.62,-0.261,{"date":2013,"open":2014,"high":1975,"low":2004,"close":2015,"change":184,"percent_change":32,"volume":2016,"transactions":9,"vwap":2015},"2025-06-12",22.92,22.881,10100,{"date":2018,"open":1951,"high":1951,"low":2019,"close":2019,"change":2020,"percent_change":870,"volume":820,"transactions":9,"vwap":2019},"2025-06-11",22.931,-0.053,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":1513,"volume":923,"transactions":9,"vwap":2024},"2025-06-10",23.049,22.984,0.058,{"date":2027,"open":2028,"high":1964,"low":2028,"close":2029,"change":2030,"percent_change":708,"volume":1022,"transactions":9,"vwap":2029},"2025-06-09",22.871,22.926,0.116,{"date":2032,"open":2033,"high":2034,"low":2000,"close":2035,"change":2036,"percent_change":2037,"volume":983,"transactions":9,"vwap":2035},"2025-06-06",22.83,22.849,22.81,0.156,0.69,{"date":2039,"open":2010,"high":1982,"low":2040,"close":2041,"change":2042,"percent_change":600,"volume":2043,"transactions":9,"vwap":2041},"2025-06-05",22.61,22.654,-0.002,3800,{"date":2045,"open":2046,"high":2047,"low":2010,"close":2048,"change":2049,"percent_change":241,"volume":808,"transactions":9,"vwap":2048},"2025-06-04",22.66,22.69,22.656,-0.017,{"date":2051,"open":2052,"high":1982,"low":2052,"close":2053,"change":2054,"percent_change":1403,"volume":1256,"transactions":9,"vwap":2053},"2025-06-03",22.6,22.673,0.191,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":600,"volume":2061,"transactions":9,"vwap":2059},"2025-06-02",22.466,22.49,22.482,-0.003,800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":1991,"percent_change":778,"volume":759,"transactions":9,"vwap":2065},"2025-05-30",22.441,22.485,22.37,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":1305,"volume":930,"transactions":9,"vwap":2071},"2025-05-29",22.53,22.43,22.503,0.031,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":1297,"volume":732,"transactions":9,"vwap":2077},"2025-05-28",22.5,22.525,22.472,-0.124,{"date":2080,"open":2081,"high":2052,"low":2082,"close":2083,"change":2084,"percent_change":1596,"volume":991,"transactions":9,"vwap":2083},"2025-05-27",22.54,22.501,22.596,0.303,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":929,"volume":1360,"transactions":9,"vwap":2089},"2025-05-23",22.23,22.35,22.293,-0.077,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2066,"change":2095,"percent_change":215,"volume":740,"transactions":9,"vwap":2066},"2025-05-22",22.2,22.414,0.033,{"date":2097,"open":2010,"high":2010,"low":2098,"close":2099,"change":536,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-05-21",22.33,22.337,-1.46,37400,{"date":2103,"open":2010,"high":2104,"low":2010,"close":2105,"change":2106,"percent_change":138,"volume":1022,"transactions":9,"vwap":2105},"2025-05-20",22.705,22.667,-0.004,{"date":2108,"open":2075,"high":2109,"low":2075,"close":2109,"change":2110,"percent_change":143,"volume":1101,"transactions":9,"vwap":2109},"2025-05-19",22.671,-0.079,{"date":2112,"open":2113,"high":2114,"low":2040,"close":2114,"change":2115,"percent_change":1460,"volume":2116,"transactions":9,"vwap":2114},"2025-05-16",22.74,22.75,0.129,14200,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":858,"volume":2122,"transactions":9,"vwap":2120},"2025-05-15",22.48,22.621,0.052,4100,{"date":2124,"open":1994,"high":1994,"low":2125,"close":2126,"change":2127,"percent_change":887,"volume":983,"transactions":9,"vwap":2126},"2025-05-14",22.541,22.569,-0.097,{"date":2129,"open":2046,"high":1982,"low":2130,"close":2131,"change":2132,"percent_change":553,"volume":909,"transactions":9,"vwap":2131},"2025-05-13",22.65,22.666,0.063,{"date":2134,"open":2135,"high":1994,"low":2058,"close":2136,"change":2137,"percent_change":2138,"volume":797,"transactions":9,"vwap":2136},"2025-05-12",22.59,22.603,0.453,2.05,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":600,"percent_change":184,"volume":955,"transactions":9,"vwap":2142},"2025-05-09",22.29,22.15,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1071,"percent_change":1403,"volume":1360,"transactions":9,"vwap":2148},"2025-05-08",22.077999,22.25,22.038,22.16,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":251,"volume":923,"transactions":9,"vwap":2153},"2025-05-07",22.0049992,21.905,21.974,0.039,{"date":2156,"open":614,"high":614,"low":2157,"close":2158,"change":696,"percent_change":1523,"volume":2159,"transactions":9,"vwap":2158},"2025-05-06",21.88,21.935,2400,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":375,"percent_change":1652,"volume":1220,"transactions":9,"vwap":2164},"2025-05-05",22.030001,22.143,22.02,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":1345,"percent_change":1444,"volume":1645,"transactions":9,"vwap":2169},"2025-05-02",21.95,22.178,22.12,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":400,"percent_change":193,"volume":808,"transactions":9,"vwap":2174},"2025-05-01",21.8,21.93,21.83,{"date":2176,"open":2177,"high":2178,"low":170,"close":2178,"change":778,"percent_change":1090,"volume":703,"transactions":9,"vwap":2178},"2025-04-30",21.64,21.81,{"date":2180,"open":2181,"high":2173,"low":2182,"close":2183,"change":66,"percent_change":1021,"volume":1188,"transactions":9,"vwap":2183},"2025-04-29",21.86,21.73,21.89,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":400,"percent_change":193,"volume":906,"transactions":9,"vwap":2189},"2025-04-28",21.75,21.865,21.67,21.82,{"date":174,"open":2191,"high":2172,"low":2192,"close":2172,"change":400,"percent_change":193,"volume":2193,"transactions":9,"vwap":2172},21.78,21.65,5500]