[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGQI":3,"homepage-market-summary":26,"stock-historical-AGQI":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AGQI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"First Trust Active Global Quality Income ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},18.12,18.1599,18.19,18.05,18.1649,-0.0449,-0.25,3205.604752,0,18.96,12.44,26550.364297735006,87.1,717,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},13.38,6019,2196811.201476,34.43,"2025-04-21",[179,182,190,201,209,217,226,235,245,254,264,273,283,288,297,306,316,325,333,342,353,362,371,379,387,398,405,413,419,428,437,444,452,460,468,475,484,492,500,509,516,523,530,539,547,555,563,572,582,589,598,607,616,623,632,641,649,658,666,673,679,684,691,696,704,710,716,722,729,737,742,749,755,761,766,771,776,783,788,795,802,810,816,822,828,833,838,844,849,855,861,867,872,878,884,891,898,904,910,917,922,925,931,938,944,951,956,963,971,978,986,992,999,1007,1013,1019,1027,1034,1039,1045,1052,1056,1059,1065,1073,1082,1087,1095,1103,1112,1119,1125,1132,1137,1145,1152,1157,1165,1172,1180,1188,1194,1201,1207,1213,1220,1228,1234,1240,1245,1250,1255,1263,1269,1275,1279,1284,1290,1295,1300,1306,1311,1316,1320,1325,1330,1338,1341,1344,1349,1355,1359,1364,1369,1372,1378,1384,1391,1395,1398,1403,1410,1415,1419,1424,1432,1436,1444,1452,1458,1464,1469,1474,1479,1483,1488,1494,1501,1508,1515,1521,1527,1532,1539,1543,1547,1551,1557,1564,1569,1574,1579,1585,1589,1595,1601,1605,1612,1620,1628,1635,1640,1642,1647,1653,1659,1665,1668,1673,1680,1686,1690,1695,1699,1704,1711,1716,1719,1722,1728,1732,1736,1741,1747,1751,1757,1762,1767,1771,1774,1776,1781,1786,1791,1795,1800,1806,1810,1814,1817,1821,1825,1831,1834,1838,1842,1844,1849,1856,1861,1866,1871,1877,1882,1888,1892,1897,1901,1905,1912,1915,1921,1926,1933,1937,1939,1942,1947,1952,1957,1962,1967,1973,1979,1985,1991,1996,2002,2008,2013,2018,2024,2027,2032,2036,2043,2046,2051,2054,2058,2062,2065,2069,2075,2079,2082,2086,2091,2096,2100,2106,2110,2116,2122,2127,2131,2133,2139,2144,2149,2156,2161,2166,2168,2171,2176,2181,2186,2191,2195,2200,2205,2209,2216,2219,2223,2227,2235,2242,2248,2254,2259,2266,2272,2277,2284,2289,2295,2300,2305,2311,2316,2321,2327,2333],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},53,18.1163,{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",18.32,-0.1251,-0.68,1352.8907,38,18.2881,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",18.28,18.3101,18.23,18.29,-0.004,-0.02,11815.0057,95,18.2912,{"date":202,"open":192,"high":203,"low":192,"close":204,"change":205,"percent_change":90,"volume":206,"transactions":207,"vwap":208},"2026-09-28",18.35,18.294,-0.1281,875.135,46,18.3213,{"date":210,"open":211,"high":212,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":207,"vwap":216},"2026-09-25",18.34,18.4221,0.1213,0.66,1412.862211,18.3914,{"date":218,"open":184,"high":184,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",18.231,18.3008,-0.0306,-0.17,2854.4247,36,18.2848,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",18.49,18.3314,-0.2243,-1.21,579.081,26,18.4101,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":68,"volume":242,"transactions":243,"vwap":244},"2026-09-22",18.5515,18.56,18.51,18.5557,0.0099,2827.096445,35,18.5522,{"date":246,"open":239,"high":247,"low":239,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",18.555,18.5458,0.2158,1.18,1033.134,22,18.5402,{"date":255,"open":203,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",18.39,18.31,18.33,-0.1464,-0.79,6990.243,67,18.362,{"date":265,"open":228,"high":228,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",18.46,18.4764,0.1712,0.94,7738.019,33,18.4848,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":180,"vwap":282},"2026-09-16",18.435,18.455,18.221,18.3052,-0.1042,-0.57,3612.305,18.2674,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":221,"percent_change":222,"volume":286,"transactions":48,"vwap":287},"2026-09-15",18.4094,70.081,18.4065,{"date":289,"open":239,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",18.55,18.44,-0.1023,-0.55,11296.863291,74,18.5164,{"date":298,"open":299,"high":238,"low":300,"close":301,"change":302,"percent_change":214,"volume":303,"transactions":304,"vwap":305},"2026-09-11",18.545,18.54,18.5423,0.122,27724.581,42,18.5463,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",18.45,18.41,18.4203,-0.1697,-0.91,1799.081,43,18.4308,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",18.67,18.59,-0.1803,-0.96,938.681,27,18.6204,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":271,"vwap":332},"2026-09-08",18.84,18.7703,-0.0894,-0.47,1681.744102,18.8329,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":243,"vwap":341},"2026-09-04",18.83,18.86,18.8597,0.0014,0.01,11720.570073,18.8526,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",18.81,18.8701,18.78,18.8583,0.1341,0.72,1414.718,32,18.8256,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":323,"vwap":361},"2026-09-02",18.7,18.7242,18.69,0.0963,0.52,1210.081,18.6996,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",18.74,18.6279,-0.1227,-0.65,1321.092,29,18.7112,{"date":372,"open":373,"high":374,"low":364,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":271,"vwap":378},"2026-08-31",18.75,18.7506,-0.0688,-0.37,927.544,18.7443,{"date":380,"open":336,"high":336,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":233,"vwap":386},"2026-08-28",18.8,18.8194,-0.0019,-0.01,2941.181,18.8132,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",18.835,18.85,18.8005,18.8213,-0.0653,-0.35,2760.686,34,18.8154,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":394,"volume":403,"transactions":396,"vwap":404},"2026-08-26",18.92,18.8866,-0.0659,3952.6509,18.9025,{"date":406,"open":407,"high":21,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":351,"vwap":412},"2026-08-25",18.88,18.9525,0.0949,0.5,1333.133,18.926,{"date":414,"open":390,"high":336,"low":327,"close":415,"change":416,"percent_change":153,"volume":417,"transactions":243,"vwap":418},"2026-08-24",18.8576,0.033,1821.133894,18.8505,{"date":420,"open":421,"high":421,"low":381,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",18.875,18.8246,0.1621,0.87,6100.134,51,18.8072,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",18.735,18.6625,-0.0637,-0.34,7707.081,44,18.7209,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":252,"vwap":443},"2026-08-19",18.7262,0.1008,0.54,56.081,18.7482,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":48,"vwap":451},"2026-08-18",18.63,18.6254,-0.1462,-0.78,1089.081,18.6303,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",18.7716,-0.015,-0.08,48.025475,24,18.8028,{"date":461,"open":381,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":369,"vwap":467},"2026-08-14",18.8001,18.7866,-0.0169,-0.09,2392.081,18.8006,{"date":469,"open":335,"high":335,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":252,"vwap":474},"2026-08-13",18.8035,-0.029,-0.15,1416.508,18.8015,{"date":476,"open":327,"high":327,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",18.82,18.8325,0.0277,0.15,4417.081,37,18.8367,{"date":485,"open":486,"high":407,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":243,"vwap":491},"2026-08-11",18.87,18.8048,-0.0239,-0.13,2124.187939,18.8544,{"date":493,"open":494,"high":390,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":435,"vwap":499},"2026-08-10",18.77,18.8287,0.045,0.24,3609.416721,18.8385,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":410,"volume":506,"transactions":507,"vwap":508},"2026-08-07",18.76,18.79,18.7837,0.0927,21732.613372,28,18.7876,{"date":510,"open":503,"high":503,"low":511,"close":511,"change":512,"percent_change":117,"volume":513,"transactions":514,"vwap":515},"2026-08-06",18.691,-0.061,231.081,19,18.7818,{"date":517,"open":494,"high":494,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":304,"vwap":522},"2026-08-05",18.752,-0.0784,-0.42,2550.589,18.7641,{"date":524,"open":502,"high":525,"low":364,"close":526,"change":527,"percent_change":76,"volume":528,"transactions":529,"vwap":474},"2026-08-04",18.845,18.8304,0.2026,2735.46367,48,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":410,"volume":536,"transactions":537,"vwap":538},"2026-08-03",18.58,18.6278,18.521,0.0933,2260.196,41,18.5814,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":141,"volume":544,"transactions":545,"vwap":546},"2026-07-31",18.42,18.5345,0.1123,2531.135,55,18.4904,{"date":548,"open":549,"high":291,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":314,"vwap":554},"2026-07-30",18.3,18.4222,0.378,2.09,2799.135,18.3592,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":369,"vwap":562},"2026-07-29",18.1154,18.0442,-0.0466,-0.26,839.081,18.0991,{"date":564,"open":565,"high":14,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":314,"vwap":571},"2026-07-28",18.11,18.09,18.0908,0.0961,0.53,4137.946,18.1585,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":34,"volume":579,"transactions":580,"vwap":581},"2026-07-27",18.1,18.13,17.94,17.9947,0.0342,30147.7688,88,18.0258,{"date":583,"open":584,"high":585,"low":576,"close":585,"change":586,"percent_change":34,"volume":587,"transactions":243,"vwap":588},"2026-07-24",17.9512,17.9605,0.0343,1108.357,17.958,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",17.86,17.9262,-0.2143,-1.18,1061.452,17,17.8709,{"date":599,"open":600,"high":14,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":369,"vwap":606},"2026-07-22",18.15,18.14,18.1405,0.0281,0.16,4298.081,18.1662,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":507,"vwap":615},"2026-07-21",18.034,18.1124,18.03,0.1943,1.08,4322.081,18.082,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":18,"volume":621,"transactions":233,"vwap":622},"2026-07-20",17.95,17.9181,-0.0454,1083.35509,17.9484,{"date":624,"open":625,"high":625,"low":618,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-17",18,17.9635,-0.1804,-0.99,3478.65653,30,17.9739,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":369,"vwap":640},"2026-07-16",18.17,18.175,18.1439,-0.0961,-0.53,4277.573,18.1636,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":349,"volume":647,"transactions":596,"vwap":648},"2026-07-15",18.21,18.2401,18.24,0.1303,1329.515111,18.2238,{"date":650,"open":601,"high":651,"low":566,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-14",18.149,18.1097,0.0855,0.47,1350.356,15,18.1119,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":369,"vwap":665},"2026-07-13",18.07,18.0242,-0.1558,-0.86,567.466,18.057,{"date":667,"open":600,"high":668,"low":600,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-10",18.22,18.18,0.08,0.44,4400,{"date":674,"open":675,"high":601,"low":675,"close":574,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":574},"2026-07-09",18.030001,-0.05,-0.28,4100,{"date":680,"open":660,"high":600,"low":660,"close":600,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":600},"2026-07-08",-0.194,-1.06,1600,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-07",18.364,18.344,-0.096,-0.52,1800,{"date":692,"open":203,"high":291,"low":203,"close":291,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":291},"2026-07-06",0.201,1.1,1200,{"date":697,"open":645,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",18.25,18.16,18.239,0.272,1.51,1300,{"date":705,"open":675,"high":675,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-01",17.967,-0.144,-0.8,2200,{"date":711,"open":12,"high":575,"low":712,"close":713,"change":714,"percent_change":676,"volume":715,"transactions":9,"vwap":713},"2026-06-30",18.08,18.111,-0.009,7100,{"date":717,"open":718,"high":601,"low":660,"close":12,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":12},"2026-06-29",18.084999,0.088,0.49,12400,{"date":723,"open":625,"high":724,"low":625,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-26",18.049999,18.032,0.083,0.46,900,{"date":730,"open":731,"high":675,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-25",18.01,17.9,17.949,-0.052,-0.29,2700,{"date":738,"open":625,"high":712,"low":739,"close":740,"change":416,"percent_change":153,"volume":741,"transactions":9,"vwap":740},"2026-06-24",17.98,18.00099945,9000,{"date":743,"open":576,"high":744,"low":576,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-23",17.97,17.968,-0.204,-1.12,1400,{"date":750,"open":14,"high":751,"low":699,"close":752,"change":753,"percent_change":754,"volume":695,"transactions":9,"vwap":752},"2026-06-22",18.2,18.172,-0.106,-0.58,{"date":756,"open":645,"high":192,"low":645,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-18",18.278,0.126,0.69,5300,{"date":762,"open":203,"high":541,"low":763,"close":763,"change":764,"percent_change":682,"volume":765,"transactions":9,"vwap":763},"2026-06-17",18.152,-0.195,7400,{"date":767,"open":203,"high":768,"low":769,"close":769,"change":197,"percent_change":770,"volume":695,"transactions":9,"vwap":769},"2026-06-16",18.37,18.347,-0.11,{"date":772,"open":541,"high":541,"low":773,"close":773,"change":774,"percent_change":775,"volume":683,"transactions":9,"vwap":773},"2026-06-15",18.367,0.064,0.35,{"date":777,"open":751,"high":778,"low":751,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-12",18.305,18.303,0.082,0.45,2400,{"date":784,"open":724,"high":277,"low":744,"close":277,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":277},"2026-06-11",0.367,2.06,2100,{"date":789,"open":790,"high":675,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-10",17.87,17.854,-0.072,-0.4,2800,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-09",17.84,17.926,0.051,0.29,3300,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-08",17.85,17.895,17.875,0.072,0.4,800,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":709,"transactions":9,"vwap":813},"2026-06-05",17.985,17.803,-0.467,-2.56,{"date":817,"open":634,"high":818,"low":634,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-04",18.27,0.016,0.09,5500,{"date":823,"open":824,"high":257,"low":824,"close":825,"change":826,"percent_change":827,"volume":171,"transactions":9,"vwap":825},"2026-06-03",17.21,18.254,-0.056,-0.31,{"date":829,"open":668,"high":203,"low":668,"close":257,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":257},"2026-06-02",0.109,0.6,11200,{"date":834,"open":575,"high":835,"low":574,"close":835,"change":836,"percent_change":837,"volume":782,"transactions":9,"vwap":835},"2026-06-01",18.201,0.141,0.78,{"date":839,"open":566,"high":840,"low":841,"close":841,"change":842,"percent_change":604,"volume":843,"transactions":9,"vwap":841},"2026-05-29",18.125,18.059999,0.028,600,{"date":845,"open":846,"high":660,"low":846,"close":725,"change":847,"percent_change":480,"volume":848,"transactions":9,"vwap":725},"2026-05-28",17.96,0.027,3800,{"date":850,"open":731,"high":841,"low":739,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-27",18.0049992,0.004,0.02,2300,{"date":856,"open":857,"high":858,"low":857,"close":740,"change":859,"percent_change":42,"volume":860,"transactions":9,"vwap":740},"2026-05-26",17.99,18.011,0.056,500,{"date":862,"open":863,"high":863,"low":576,"close":864,"change":865,"percent_change":162,"volume":866,"transactions":9,"vwap":864},"2026-05-22",17.955,17.945,0.006,300,{"date":868,"open":869,"high":618,"low":869,"close":870,"change":859,"percent_change":42,"volume":871,"transactions":9,"vwap":870},"2026-05-21",17.77,17.939,3500,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":794,"transactions":9,"vwap":875},"2026-05-20",17.8,17.883,0.134,0.75,{"date":879,"open":880,"high":797,"low":881,"close":882,"change":883,"percent_change":280,"volume":782,"transactions":9,"vwap":882},"2026-05-19",17.755,17.73,17.749,-0.101,{"date":885,"open":804,"high":886,"low":887,"close":804,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":804},"2026-05-18",17.851,17.82,0.115,0.65,1100,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-15",17.74,17.735,-0.251,-1.4,200,{"date":899,"open":732,"high":857,"low":900,"close":901,"change":902,"percent_change":654,"volume":903,"transactions":9,"vwap":901},"2026-05-14",17.88,17.986,0.085,6500,{"date":905,"open":797,"high":906,"low":797,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-13",17.901,0.124,0.7,1500,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":18,"volume":916,"transactions":9,"vwap":913},"2026-05-12",17.68,17.777,17.675,-0.045,4500,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":153,"volume":728,"transactions":9,"vwap":920},"2026-05-11",17.79,17.822,0.032,{"date":923,"open":797,"high":591,"low":919,"close":919,"change":924,"percent_change":670,"volume":683,"transactions":9,"vwap":919},"2026-05-08",0.014,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":897,"transactions":9,"vwap":928},"2026-05-07",17.91,17.776,-0.407,-2.24,{"date":932,"open":660,"high":933,"low":660,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-06",18.209,18.183,0.282,1.58,157600,{"date":939,"open":919,"high":940,"low":919,"close":906,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":906},"2026-05-05",17.92,0.222,1.26,6800,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":321,"volume":950,"transactions":9,"vwap":948},"2026-05-04",17.78,17.66,17.679,-0.171,162600,{"date":952,"open":869,"high":591,"low":869,"close":804,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":804},"2026-05-01",0.041,0.23,7600,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":683,"transactions":9,"vwap":960},"2026-04-30",17.59,17.83,17.809,0.357,2.05,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":695,"transactions":9,"vwap":968},"2026-04-29",17.44,17.47,17.43,17.452,-0.126,-0.72,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":676,"volume":977,"transactions":9,"vwap":975},"2026-04-28",17.56,17.6,17.578,-0.008,1900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":683,"transactions":9,"vwap":983},"2026-04-27",17.61,17.625,17.57,17.586,0.06,0.34,{"date":987,"open":988,"high":989,"low":965,"close":990,"change":68,"percent_change":800,"volume":991,"transactions":9,"vwap":990},"2026-04-24",17.45,17.54,17.526,8300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":924,"percent_change":670,"volume":998,"transactions":9,"vwap":997},"2026-04-23",17.451,17.51,17.36,17.476,13100,{"date":1000,"open":1001,"high":966,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-22",17.41,17.399,17.462,0.129,0.74,2500,{"date":1008,"open":988,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":890,"transactions":9,"vwap":1010},"2026-04-21",17.48,17.333,-0.261,-1.48,{"date":1014,"open":982,"high":1015,"low":973,"close":1016,"change":1017,"percent_change":560,"volume":1018,"transactions":9,"vwap":1016},"2026-04-20",17.63,17.594,-0.046,3400,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-17",17.55,17.7,17.64,0.103,0.59,2900,{"date":1028,"open":1029,"high":973,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":801,"transactions":9,"vwap":1031},"2026-04-16",17.52,17.481,17.537,-0.013,-0.07,{"date":1035,"open":1009,"high":1036,"low":1009,"close":1021,"change":1037,"percent_change":827,"volume":1038,"transactions":9,"vwap":1021},"2026-04-15",17.58,-0.055,7900,{"date":1040,"open":1041,"high":1023,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1038,"transactions":9,"vwap":1042},"2026-04-14",17.53,17.605,0.039,0.22,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":480,"volume":1051,"transactions":9,"vwap":1048},"2026-04-13",17.42,17.566,17.4,0.026,4700,{"date":1053,"open":982,"high":982,"low":965,"close":989,"change":1054,"percent_change":68,"volume":1055,"transactions":9,"vwap":989},"2026-04-10",0.009,2600,{"date":1057,"open":1009,"high":958,"low":1047,"close":1058,"change":1017,"percent_change":560,"volume":728,"transactions":9,"vwap":1058},"2026-04-09",17.531,{"date":1060,"open":988,"high":1036,"low":988,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-08",17.577,0.414,2.41,6200,{"date":1066,"open":1067,"high":698,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-07",17.059999,16.93,17.163,0.048,0.28,7500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-06",17.040001,17.15,17.02,17.115,0.095,0.56,7000,{"date":1083,"open":1084,"high":1075,"low":1084,"close":1077,"change":1085,"percent_change":1086,"volume":760,"transactions":9,"vwap":1077},"2026-04-02",16.85,-0.092,-0.54,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":727,"volume":1094,"transactions":9,"vwap":1092},"2026-04-01",17.07,17.16,17.049999,17.112,0.078,4300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-03-31",16.89,17.034,16.79,0.37,2.22,2000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-30",16.73,16.81,16.61,16.664,0.071,0.43,6600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":449,"volume":1026,"transactions":9,"vwap":1117},"2026-03-27",16.64,16.72,16.57,16.593,-0.131,{"date":1120,"open":1121,"high":1097,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":801,"transactions":9,"vwap":1122},"2026-03-26",16.84,16.724,-0.3,-1.76,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":830,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-25",17.1,16.94,17.024,0.64,12100,{"date":1133,"open":1084,"high":1134,"low":1084,"close":1135,"change":512,"percent_change":1136,"volume":715,"transactions":9,"vwap":1135},"2026-03-24",17.01,16.915,-0.36,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-23",16.86,17.08,16.976,0.221,1.32,3700,{"date":1146,"open":1075,"high":1075,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-20",16.705,16.755,-0.359,-2.1,10900,{"date":1153,"open":596,"high":1154,"low":1155,"close":1156,"change":1050,"percent_change":480,"volume":871,"transactions":9,"vwap":1156},"2026-03-19",17.17,16.95,17.114,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-18",17.22,17.27,17.087999,-0.279,-1.61,8600,{"date":1166,"open":1167,"high":988,"low":1168,"close":1169,"change":1170,"percent_change":102,"volume":1171,"transactions":9,"vwap":1169},"2026-03-17",17.381,17.32,17.367,0.019,23200,{"date":1173,"open":1174,"high":1001,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-16",17.33,17.31,17.348,0.305,1.79,3200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-13",17.19,17.3,17.042999,-0.108,-0.63,4800,{"date":1189,"open":1160,"high":1175,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-12",17.151,-0.275,-1.58,6100,{"date":1195,"open":1196,"high":1197,"low":1183,"close":1198,"change":1199,"percent_change":153,"volume":1200,"transactions":9,"vwap":1198},"2026-03-11",17.37,17.46,17.426,0.031,29900,{"date":1202,"open":989,"high":1203,"low":1204,"close":1204,"change":162,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-10",17.855,17.395,0.17,10300,{"date":1208,"open":1134,"high":1209,"low":1134,"close":1210,"change":888,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-09",17.405,17.365,0.67,8800,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":690,"transactions":9,"vwap":1217},"2026-03-06",17.135,17.29,17.25,-0.077,-0.44,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-05",17.5,17.201,17.327,-0.348,-1.97,1700,{"date":1229,"open":1230,"high":1231,"low":1230,"close":914,"change":1232,"percent_change":141,"volume":1233,"transactions":9,"vwap":914},"2026-03-04",17.544,17.72,0.107,3900,{"date":1235,"open":988,"high":1236,"low":1237,"close":1236,"change":1238,"percent_change":1239,"volume":1026,"transactions":9,"vwap":1236},"2026-03-03",17.568,17.2,-0.502,-2.78,{"date":1241,"open":724,"high":565,"low":812,"close":660,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":660},"2026-03-02",-0.186,-1.02,5000,{"date":1246,"open":668,"high":1247,"low":669,"close":1247,"change":1248,"percent_change":1249,"volume":690,"transactions":9,"vwap":1247},"2026-02-27",18.256,-0.034,-0.19,{"date":1251,"open":195,"high":258,"low":1252,"close":195,"change":1253,"percent_change":433,"volume":1254,"transactions":9,"vwap":195},"2026-02-26",18.205,-0.062,13400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":836,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-25",18.225,18.36,18.215,18.352,0.77,16900,{"date":1264,"open":566,"high":194,"low":566,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-24",18.211,0.152,0.84,29600,{"date":1270,"open":634,"high":669,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":916,"transactions":9,"vwap":1272},"2026-02-23",18.040001,18.059,-0.151,-0.83,{"date":1276,"open":1271,"high":668,"low":1271,"close":643,"change":1277,"percent_change":1278,"volume":991,"transactions":9,"vwap":643},"2026-02-20",0.188,1.04,{"date":1280,"open":744,"high":675,"low":618,"close":1281,"change":1282,"percent_change":339,"volume":1283,"transactions":9,"vwap":1281},"2026-02-19",18.021999,0.002,4900,{"date":1285,"open":846,"high":660,"low":1286,"close":1287,"change":1024,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-02-18",17.93,18.02,0.57,26500,{"date":1291,"open":1292,"high":864,"low":1293,"close":1294,"change":1253,"percent_change":433,"volume":715,"transactions":9,"vwap":1294},"2026-02-17",17.815,17.764,17.917,{"date":1296,"open":797,"high":1297,"low":797,"close":1298,"change":1299,"percent_change":671,"volume":1233,"transactions":9,"vwap":1298},"2026-02-13",18.014999,17.979,0.079,{"date":1301,"open":625,"high":1302,"low":790,"close":732,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":732},"2026-02-12",18.049,-0.073,-0.41,9900,{"date":1307,"open":1308,"high":1309,"low":790,"close":1309,"change":1310,"percent_change":62,"volume":672,"transactions":9,"vwap":1309},"2026-02-11",17.941,17.973,0.073,{"date":1312,"open":959,"high":732,"low":959,"close":732,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":732},"2026-02-10",0.035,0.2,6900,{"date":1317,"open":869,"high":900,"low":869,"close":1318,"change":1319,"percent_change":214,"volume":1055,"transactions":9,"vwap":1318},"2026-02-09",17.865,0.118,{"date":1321,"open":973,"high":1322,"low":973,"close":1322,"change":1323,"percent_change":1324,"volume":787,"transactions":9,"vwap":1322},"2026-02-06",17.747,0.258,1.48,{"date":1326,"open":1222,"high":973,"low":965,"close":1327,"change":1328,"percent_change":638,"volume":1329,"transactions":9,"vwap":1327},"2026-02-05",17.489,-0.094,22300,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1254,"transactions":9,"vwap":1335},"2026-02-04",17.69,17.71,17.545,17.583,0.017,0.1,{"date":1339,"open":1009,"high":980,"low":1009,"close":1048,"change":1340,"percent_change":384,"volume":1102,"transactions":9,"vwap":1048},"2026-02-03",-0.002,{"date":1342,"open":1197,"high":974,"low":1197,"close":1236,"change":1004,"percent_change":1005,"volume":1343,"transactions":9,"vwap":1236},"2026-02-02",12600,{"date":1345,"open":1009,"high":1009,"low":1196,"close":1346,"change":1347,"percent_change":1348,"volume":1018,"transactions":9,"vwap":1346},"2026-01-30",17.439,-0.068,-0.39,{"date":1350,"open":996,"high":995,"low":996,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-29",17.507,-0.018,-0.1,4200,{"date":1356,"open":1357,"high":1358,"low":1222,"close":1358,"change":196,"percent_change":197,"volume":801,"transactions":9,"vwap":1358},"2026-01-28",17.505,17.525,{"date":1360,"open":996,"high":1041,"low":996,"close":1361,"change":1362,"percent_change":127,"volume":1363,"transactions":9,"vwap":1361},"2026-01-27",17.529,0.171,9700,{"date":1365,"open":1217,"high":1210,"low":1217,"close":1366,"change":1367,"percent_change":1368,"volume":715,"transactions":9,"vwap":1366},"2026-01-26",17.358,0.068,0.39,{"date":1370,"open":1217,"high":1174,"low":1217,"close":1216,"change":984,"percent_change":775,"volume":1371,"transactions":9,"vwap":1216},"2026-01-23",4600,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":162,"percent_change":1205,"volume":1377,"transactions":9,"vwap":1376},"2026-01-22",17.14,17.26,17.23,16200,{"date":1379,"open":1380,"high":1237,"low":1381,"close":1237,"change":954,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1237},"2026-01-21",17.11,17.030001,1.36,5200,{"date":1385,"open":1386,"high":1075,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-20",16.9,16.97,-0.205,-1.19,14200,{"date":1392,"open":1393,"high":1182,"low":1090,"close":1394,"change":49,"percent_change":954,"volume":801,"transactions":9,"vwap":1394},"2026-01-16",17.162,17.175,{"date":1396,"open":1090,"high":1090,"low":1215,"close":1215,"change":384,"percent_change":1397,"volume":1354,"transactions":9,"vwap":1215},"2026-01-15",-0.06,{"date":1399,"open":1400,"high":1076,"low":1089,"close":1401,"change":49,"percent_change":954,"volume":1402,"transactions":9,"vwap":1401},"2026-01-14",17.12,17.145,14600,{"date":1404,"open":1405,"high":1405,"low":1089,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-01-13",17.13,17.105,-0.065,-0.38,7300,{"date":1411,"open":1077,"high":1154,"low":1077,"close":1154,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1154},"2026-01-12",0.061,0.36,11100,{"date":1416,"open":1067,"high":1380,"low":1067,"close":1417,"change":1418,"percent_change":269,"volume":782,"transactions":9,"vwap":1417},"2026-01-09",17.109,0.159,{"date":1420,"open":1421,"high":1421,"low":1155,"close":1155,"change":1422,"percent_change":1211,"volume":1423,"transactions":9,"vwap":1155},"2026-01-08",16.953,0.112,700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":787,"transactions":9,"vwap":1429},"2026-01-07",16.859,16.877,16.831,16.838,-0.139,-0.82,{"date":1433,"open":1434,"high":1435,"low":1097,"close":1435,"change":302,"percent_change":349,"volume":794,"transactions":9,"vwap":1435},"2026-01-06",16.909,16.977,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-05",16.74,16.879,16.855,0.199,1.19,4000,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-02",16.6,16.69,16.656,0.158,0.96,3600,{"date":1453,"open":1116,"high":1116,"low":1454,"close":1455,"change":1218,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-31",16.49,16.498,-0.46,5400,{"date":1459,"open":1460,"high":1446,"low":1461,"close":1462,"change":853,"percent_change":1463,"volume":848,"transactions":9,"vwap":1462},"2025-12-30",16.56,16.55,16.575,0.12,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":196,"percent_change":197,"volume":1187,"transactions":9,"vwap":1468},"2025-12-29",16.48,16.58,16.555,{"date":1470,"open":1471,"high":1460,"low":1471,"close":1472,"change":68,"percent_change":1473,"volume":695,"transactions":9,"vwap":1472},"2025-12-26",16.52,16.559,0.3,{"date":1475,"open":1454,"high":1471,"low":1476,"close":1477,"change":1043,"percent_change":497,"volume":1478,"transactions":9,"vwap":1477},"2025-12-24",16.46,16.509,3000,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":902,"percent_change":359,"volume":1038,"transactions":9,"vwap":1482},"2025-12-23",16.4,16.47,{"date":1484,"open":1485,"high":1481,"low":1485,"close":1486,"change":1487,"percent_change":775,"volume":1006,"transactions":9,"vwap":1486},"2025-12-22",16.37,16.385,0.057,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":489,"volume":728,"transactions":9,"vwap":1492},"2025-12-19",16.33,16.351,16.328,-0.022,{"date":1495,"open":1496,"high":1497,"low":1490,"close":1498,"change":1079,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-18",16.38,16.45,16.35,0.58,16600,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1371,"transactions":9,"vwap":1505},"2025-12-17",16.32,16.36,16.255,-0.119,-0.73,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":520,"volume":1514,"transactions":9,"vwap":1512},"2025-12-16",16.44,16.323,16.374,-0.069,20000,{"date":1516,"open":1466,"high":1517,"low":67,"close":1518,"change":1519,"percent_change":775,"volume":1520,"transactions":9,"vwap":1518},"2025-12-15",16.484,16.443,0.058,8500,{"date":1522,"open":1476,"high":1466,"low":1523,"close":1486,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1486},"2025-12-12",16.34,-0.172,-1.04,32600,{"date":1528,"open":1471,"high":1467,"low":1529,"close":1530,"change":1313,"percent_change":1531,"volume":1244,"transactions":9,"vwap":1530},"2025-12-11",16.51,16.557,0.21,{"date":1533,"open":1523,"high":1534,"low":1523,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-12-10",16.53,16.522,0.148,0.9,14400,{"date":1540,"open":1541,"high":67,"low":1541,"close":1512,"change":1050,"percent_change":604,"volume":1542,"transactions":9,"vwap":1512},"2025-12-09",16.3,9300,{"date":1544,"open":1496,"high":67,"low":1523,"close":1545,"change":1546,"percent_change":1123,"volume":1354,"transactions":9,"vwap":1545},"2025-12-08",16.348,-0.049,{"date":1548,"open":1482,"high":1482,"low":1549,"close":1549,"change":1550,"percent_change":339,"volume":1179,"transactions":9,"vwap":1549},"2025-12-05",16.397,0.001,{"date":1552,"open":1553,"high":1510,"low":1496,"close":1554,"change":1555,"percent_change":49,"volume":1556,"transactions":9,"vwap":1554},"2025-12-04",16.41,16.396,0.007,12000,{"date":1558,"open":1559,"high":67,"low":1560,"close":1561,"change":1562,"percent_change":1537,"volume":1563,"transactions":9,"vwap":1561},"2025-12-03",16.325,16.28,16.389,0.146,19200,{"date":1565,"open":1541,"high":1541,"low":1566,"close":1567,"change":471,"percent_change":1568,"volume":1111,"transactions":9,"vwap":1567},"2025-12-02",16.19,16.243,-0.18,{"date":1570,"open":1486,"high":1486,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":1144,"transactions":9,"vwap":1571},"2025-12-01",16.272,-0.071,-0.43,{"date":1575,"open":1490,"high":1485,"low":1490,"close":1576,"change":1577,"percent_change":1578,"volume":860,"transactions":9,"vwap":1576},"2025-11-28",16.343,0.044,0.27,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":441,"volume":760,"transactions":9,"vwap":1583},"2025-11-26",16.195,16.305,16.299,0.087,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":34,"percent_change":1442,"volume":1081,"transactions":9,"vwap":1588},"2025-11-25",16.11,16.212,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":902,"percent_change":569,"volume":736,"transactions":9,"vwap":1594},"2025-11-24",15.98,16.025,15.951,16.021999,{"date":1596,"open":1597,"high":1591,"low":1598,"close":1599,"change":1600,"percent_change":1537,"volume":1026,"transactions":9,"vwap":1599},"2025-11-21",15.86,15.79,15.937,0.142,{"date":1602,"open":1603,"high":1603,"low":1598,"close":1604,"change":969,"percent_change":260,"volume":1064,"transactions":9,"vwap":1604},"2025-11-20",16.059999,15.795,{"date":1606,"open":1607,"high":1608,"low":1597,"close":1609,"change":1610,"percent_change":770,"volume":1611,"transactions":9,"vwap":1609},"2025-11-19",15.92,15.955,15.921,-0.017,6700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":367,"volume":1619,"transactions":9,"vwap":1617},"2025-11-18",15.93,15.99,15.885,15.938,-0.105,3100,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":760,"transactions":9,"vwap":1625},"2025-11-17",16.16,16.17,15.97,16.042999,-0.162,-1,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1055,"transactions":9,"vwap":1632},"2025-11-14",16.075001,16.25,16.205,-0.007,-0.04,{"date":1636,"open":1503,"high":1523,"low":1637,"close":1588,"change":1638,"percent_change":449,"volume":1639,"transactions":9,"vwap":1588},"2025-11-13",16.172,-0.128,13000,{"date":1641,"open":1490,"high":1553,"low":1490,"close":1523,"change":1313,"percent_change":1531,"volume":794,"transactions":9,"vwap":1523},"2025-11-12",{"date":1643,"open":1560,"high":1490,"low":1644,"close":1582,"change":1645,"percent_change":1646,"volume":715,"transactions":9,"vwap":1582},"2025-11-11",16.252,0.138,0.85,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1652,"percent_change":76,"volume":1018,"transactions":9,"vwap":1650},"2025-11-10",16.08,16.167,16.041,0.174,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1170,"percent_change":1463,"volume":1658,"transactions":9,"vwap":1656},"2025-11-07",15.89,15.993,15.883,5100,{"date":1660,"open":1661,"high":1661,"low":1624,"close":1662,"change":1663,"percent_change":1664,"volume":1131,"transactions":9,"vwap":1662},"2025-11-06",16.040001,15.974,-0.115,-0.71,{"date":1666,"open":1603,"high":1667,"low":1603,"close":1667,"change":1093,"percent_change":720,"volume":1227,"transactions":9,"vwap":1667},"2025-11-05",16.089001,{"date":1669,"open":1615,"high":1649,"low":1615,"close":1670,"change":1671,"percent_change":1672,"volume":794,"transactions":9,"vwap":1670},"2025-11-04",16.011,-0.174,-1.08,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":843,"transactions":9,"vwap":1677},"2025-11-03",16.2,16.21,16.185,-0.023,-0.14,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1024,"percent_change":1130,"volume":848,"transactions":9,"vwap":1685},"2025-10-31",16.165,16.215,16.14,16.208,{"date":1687,"open":1622,"high":1688,"low":1689,"close":1689,"change":969,"percent_change":449,"volume":890,"transactions":9,"vwap":1689},"2025-10-30",16.174,16.105,{"date":1691,"open":1582,"high":1582,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":782,"transactions":9,"vwap":1692},"2025-10-29",16.231,-0.099,-0.61,{"date":1696,"open":1498,"high":1496,"low":1490,"close":1490,"change":1697,"percent_change":472,"volume":1698,"transactions":9,"vwap":1490},"2025-10-28",-0.025,14300,{"date":1700,"open":1490,"high":1485,"low":1701,"close":1702,"change":780,"percent_change":410,"volume":1703,"transactions":9,"vwap":1702},"2025-10-27",16.31,16.355,16500,{"date":1705,"open":1706,"high":1560,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1006,"transactions":9,"vwap":1708},"2025-10-24",16.27,16.26,16.273,0.043,0.26,{"date":1712,"open":1713,"high":1714,"low":1675,"close":1714,"change":1715,"percent_change":808,"volume":794,"transactions":9,"vwap":1714},"2025-10-23",16.22,16.23,0.065,{"date":1717,"open":1682,"high":1682,"low":1682,"close":1682,"change":1407,"percent_change":793,"volume":1718,"transactions":9,"vwap":1682},"2025-10-22",100,{"date":1720,"open":1676,"high":1714,"low":1676,"close":1714,"change":1721,"percent_change":222,"volume":809,"transactions":9,"vwap":1714},"2025-10-21",-0.027,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":690,"transactions":9,"vwap":1725},"2025-10-20",16.265,16.257,0.023,0.14,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1340,"percent_change":384,"volume":683,"transactions":9,"vwap":1731},"2025-10-17",16.15,16.234,{"date":1733,"open":1631,"high":1706,"low":1714,"close":1734,"change":1735,"percent_change":62,"volume":672,"transactions":9,"vwap":1734},"2025-10-16",16.236,0.066,{"date":1737,"open":1738,"high":1623,"low":1738,"close":1623,"change":1337,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1623},"2025-10-15",16.09,0.62,400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1746,"percent_change":497,"volume":1081,"transactions":9,"vwap":1745},"2025-10-14",15.87,16.1,16.07,0.038,{"date":1748,"open":1591,"high":1749,"low":1591,"close":1749,"change":1750,"percent_change":1382,"volume":715,"transactions":9,"vwap":1749},"2025-10-13",16.032,0.215,{"date":1752,"open":1745,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":728,"transactions":9,"vwap":1754},"2025-10-10",16.094,15.817,-0.253,-1.57,{"date":1758,"open":1622,"high":1622,"low":1759,"close":1745,"change":1760,"percent_change":136,"volume":1761,"transactions":9,"vwap":1745},"2025-10-09",16.045,-0.091,11400,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":859,"percent_change":775,"volume":1766,"transactions":9,"vwap":1765},"2025-10-08",16.12,16.161,10700,{"date":1768,"open":1738,"high":1689,"low":1745,"close":1689,"change":1769,"percent_change":1770,"volume":721,"transactions":9,"vwap":1689},"2025-10-07",-0.081,-0.5,{"date":1772,"open":1730,"high":1566,"low":1730,"close":1773,"change":1050,"percent_change":604,"volume":171,"transactions":9,"vwap":1773},"2025-10-06",16.186,{"date":1775,"open":1764,"high":1676,"low":1764,"close":1622,"change":859,"percent_change":775,"volume":1478,"transactions":9,"vwap":1622},"2025-10-03",{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":112,"volume":1038,"transactions":9,"vwap":1779},"2025-10-02",16.031,16.104,-0.005,{"date":1782,"open":1649,"high":1764,"low":1783,"close":1784,"change":1337,"percent_change":1739,"volume":1785,"transactions":9,"vwap":1784},"2025-10-01",16.049999,16.109,15900,{"date":1787,"open":1607,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1080,"volume":1026,"transactions":9,"vwap":1788},"2025-09-30",16.0090008,15.88,0.089,{"date":1792,"open":1614,"high":1793,"low":1655,"close":1607,"change":799,"percent_change":1794,"volume":1478,"transactions":9,"vwap":1607},"2025-09-29",15.96,0.32,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":671,"volume":1423,"transactions":9,"vwap":1798},"2025-09-26",15.81,15.869,0.07,{"date":1801,"open":1797,"high":1797,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":854,"transactions":9,"vwap":1803},"2025-09-25",15.78,15.799,-0.156,-0.98,{"date":1807,"open":1808,"high":1793,"low":1608,"close":1608,"change":1273,"percent_change":1809,"volume":860,"transactions":9,"vwap":1608},"2025-09-24",15.956,-0.94,{"date":1811,"open":1730,"high":1623,"low":1812,"close":1812,"change":1813,"percent_change":1249,"volume":848,"transactions":9,"vwap":1812},"2025-09-23",16.106,-0.031,{"date":1815,"open":1783,"high":1816,"low":1783,"close":1816,"change":799,"percent_change":1794,"volume":1006,"transactions":9,"vwap":1816},"2025-09-22",16.137,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1513,"percent_change":1573,"volume":977,"transactions":9,"vwap":1820},"2025-09-19",16.030001,16.086,{"date":1822,"open":1684,"high":1823,"low":1684,"close":1824,"change":984,"percent_change":1100,"volume":782,"transactions":9,"vwap":1824},"2025-09-18",16.183,16.155,{"date":1826,"open":1827,"high":1676,"low":1753,"close":1828,"change":1829,"percent_change":1830,"volume":748,"transactions":9,"vwap":1828},"2025-09-17",16.151,16.094999,-0.095,-0.59,{"date":1832,"open":1675,"high":1675,"low":1684,"close":1566,"change":1833,"percent_change":820,"volume":760,"transactions":9,"vwap":1566},"2025-09-16",0.015,{"date":1835,"open":1765,"high":1566,"low":1622,"close":1836,"change":1837,"percent_change":1368,"volume":848,"transactions":9,"vwap":1836},"2025-09-15",16.175,0.063,{"date":1839,"open":1587,"high":1684,"low":1661,"close":1840,"change":1841,"percent_change":1136,"volume":1283,"transactions":9,"vwap":1840},"2025-09-12",16.112,-0.058,{"date":1843,"open":1744,"high":1623,"low":1744,"close":1623,"change":1418,"percent_change":127,"volume":695,"transactions":9,"vwap":1623},"2025-09-11",{"date":1845,"open":1846,"high":1661,"low":1846,"close":1670,"change":1847,"percent_change":908,"volume":1848,"transactions":9,"vwap":1670},"2025-09-10",16,0.111,12200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1799,"percent_change":671,"volume":1855,"transactions":9,"vwap":1854},"2025-09-09",15.855,15.95,15.84,15.9,6000,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1837,"percent_change":808,"volume":1179,"transactions":9,"vwap":1859},"2025-09-08",15.8,15.83,15.783,{"date":1862,"open":1598,"high":1598,"low":1863,"close":1864,"change":1865,"percent_change":954,"volume":709,"transactions":9,"vwap":1864},"2025-09-05",15.765,15.767,0.036,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1109,"percent_change":781,"volume":1018,"transactions":9,"vwap":1870},"2025-09-04",15.7,15.74,15.731,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1463,"volume":1164,"transactions":9,"vwap":1875},"2025-09-03",15.65,15.685,15.66,0.018,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":136,"volume":1026,"transactions":9,"vwap":1880},"2025-09-02",15.54,15.642,-0.088,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1884,"change":1887,"percent_change":330,"volume":690,"transactions":9,"vwap":1884},"2025-08-29",15.73,15.734,15.691,-0.075,{"date":1889,"open":1858,"high":1890,"low":1858,"close":1891,"change":1865,"percent_change":954,"volume":1855,"transactions":9,"vwap":1891},"2025-08-28",15.82,15.805,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":162,"percent_change":34,"volume":801,"transactions":9,"vwap":1896},"2025-08-27",15.773,15.76,15.769,{"date":1898,"open":1884,"high":1869,"low":1868,"close":1899,"change":112,"percent_change":1249,"volume":1900,"transactions":9,"vwap":1899},"2025-08-26",15.739,44100,{"date":1902,"open":1903,"high":1853,"low":1895,"close":1896,"change":1904,"percent_change":628,"volume":690,"transactions":9,"vwap":1896},"2025-08-25",15.825,-0.157,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":765,"transactions":9,"vwap":1909},"2025-08-22",15.75,15.945,15.926,0.241,1.54,{"date":1913,"open":1914,"high":1914,"low":1874,"close":1874,"change":1693,"percent_change":1186,"volume":703,"transactions":9,"vwap":1874},"2025-08-21",15.703,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1310,"percent_change":727,"volume":1920,"transactions":9,"vwap":1919},"2025-08-20",15.71,15.785,15.784,13300,{"date":1922,"open":1895,"high":1895,"low":1917,"close":1923,"change":1924,"percent_change":1123,"volume":1925,"transactions":9,"vwap":1923},"2025-08-19",15.711,-0.048,5700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1932,"volume":794,"transactions":9,"vwap":1929},"2025-08-18",15.735,15.759,15.733,-0.035,-0.22,{"date":1934,"open":1802,"high":1935,"low":1802,"close":1935,"change":1936,"percent_change":1044,"volume":866,"transactions":9,"vwap":1935},"2025-08-15",15.794,0.034,{"date":1938,"open":1884,"high":1895,"low":1884,"close":1895,"change":1924,"percent_change":1123,"volume":854,"transactions":9,"vwap":1895},"2025-08-14",{"date":1940,"open":1859,"high":1859,"low":1858,"close":1941,"change":719,"percent_change":1080,"volume":1055,"transactions":9,"vwap":1941},"2025-08-13",15.808,{"date":1943,"open":1868,"high":1944,"low":1868,"close":1945,"change":1946,"percent_change":1005,"volume":991,"transactions":9,"vwap":1945},"2025-08-12",15.726,15.72,0.116,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1931,"percent_change":1932,"volume":794,"transactions":9,"vwap":1951},"2025-08-11",15.622,15.627,15.604,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1584,"percent_change":1080,"volume":728,"transactions":9,"vwap":1956},"2025-08-08",15.6,15.645,15.639,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":780,"percent_change":569,"volume":171,"transactions":9,"vwap":1961},"2025-08-07",15.565,15.52,15.552,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1833,"percent_change":1337,"volume":843,"transactions":9,"vwap":1966},"2025-08-06",15.431,15.48,15.47,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":222,"volume":1051,"transactions":9,"vwap":1971},"2025-08-05",15.467,15.4,15.455,-0.026,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":860,"transactions":9,"vwap":1976},"2025-08-04",15.37,15.481,0.184,1.2,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":384,"volume":1102,"transactions":9,"vwap":1982},"2025-08-01",15.27,15.297,15.24,-0.001,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":703,"transactions":9,"vwap":1988},"2025-07-31",15.33,15.298,-0.138,-0.89,{"date":1992,"open":1879,"high":1879,"low":1993,"close":1994,"change":1995,"percent_change":90,"volume":690,"transactions":9,"vwap":1994},"2025-07-30",15.41,15.436,-0.109,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":496,"percent_change":800,"volume":1094,"transactions":9,"vwap":2001},"2025-07-29",15.53,15.55,15.525,15.545,{"date":2003,"open":1998,"high":2004,"low":1965,"close":2005,"change":2006,"percent_change":2007,"volume":1371,"transactions":9,"vwap":2005},"2025-07-28",15.535,15.5,-0.177,-1.13,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":1282,"percent_change":339,"volume":977,"transactions":9,"vwap":2012},"2025-07-25",15.595,15.679,15.677,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":2017,"percent_change":18,"volume":690,"transactions":9,"vwap":2016},"2025-07-24",15.68,15.675,-0.039,{"date":2019,"open":2020,"high":1945,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1026,"transactions":9,"vwap":2021},"2025-07-23",15.59,15.714,0.236,1.52,{"date":2025,"open":1975,"high":2026,"low":1975,"close":2026,"change":1310,"percent_change":654,"volume":760,"transactions":9,"vwap":2026},"2025-07-22",15.478,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":496,"percent_change":800,"volume":709,"transactions":9,"vwap":2031},"2025-07-21",15.419,15.443,15.405,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":1347,"percent_change":1219,"volume":703,"transactions":9,"vwap":2035},"2025-07-18",15.42,15.36,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":42,"volume":2042,"transactions":9,"vwap":2040},"2025-07-17",15.38,15.43,15.428,0.047,14700,{"date":2044,"open":1981,"high":2045,"low":1981,"close":2045,"change":719,"percent_change":1499,"volume":977,"transactions":9,"vwap":2045},"2025-07-16",15.381,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":792,"percent_change":330,"volume":848,"transactions":9,"vwap":2049},"2025-07-15",15.29,15.293,15.28,{"date":2052,"open":1975,"high":1975,"low":2053,"close":2053,"change":1924,"percent_change":827,"volume":909,"transactions":9,"vwap":2053},"2025-07-14",15.365,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":1573,"volume":897,"transactions":9,"vwap":2056},"2025-07-11",15.413,-0.067,{"date":2059,"open":2060,"high":2061,"low":2060,"close":1965,"change":1876,"percent_change":1463,"volume":1478,"transactions":9,"vwap":1965},"2025-07-10",15.45,15.49,{"date":2063,"open":2038,"high":2064,"low":2038,"close":2064,"change":774,"percent_change":167,"volume":801,"transactions":9,"vwap":2064},"2025-07-09",15.462,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":34,"volume":897,"transactions":9,"vwap":2067},"2025-07-08",15.398,0.029,{"date":2070,"open":2034,"high":2034,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":977,"transactions":9,"vwap":2072},"2025-07-07",15.35,15.369,-0.202,-1.3,{"date":2076,"open":2061,"high":2077,"low":2061,"close":2077,"change":2078,"percent_change":1080,"volume":1443,"transactions":9,"vwap":2077},"2025-07-03",15.571,0.086,{"date":2080,"open":1970,"high":2081,"low":1970,"close":2081,"change":820,"percent_change":1499,"volume":1179,"transactions":9,"vwap":2081},"2025-07-02",15.485,{"date":2083,"open":2084,"high":1970,"low":2084,"close":2085,"change":1833,"percent_change":1337,"volume":1354,"transactions":9,"vwap":2085},"2025-07-01",15.31,15.395,{"date":2087,"open":2038,"high":2088,"low":2089,"close":2038,"change":2090,"percent_change":604,"volume":848,"transactions":9,"vwap":2038},"2025-06-30",15.386,15.322,0.025,{"date":2092,"open":2035,"high":2035,"low":2093,"close":2094,"change":1463,"percent_change":2095,"volume":916,"transactions":9,"vwap":2094},"2025-06-27",15.295,15.355,0.79,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":714,"percent_change":1397,"volume":801,"transactions":9,"vwap":2099},"2025-06-26",15.16,15.235,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1018,"transactions":9,"vwap":2103},"2025-06-25",15.22,15.244,-0.041,-0.27,{"date":2107,"open":2108,"high":2048,"low":2108,"close":2109,"change":1441,"percent_change":1143,"volume":721,"transactions":9,"vwap":2109},"2025-06-24",15.18,15.285,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":214,"volume":1144,"transactions":9,"vwap":2113},"2025-06-23",14.99,15.086,14.9,0.099,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1658,"transactions":9,"vwap":2119},"2025-06-20",15.07,14.987,-0.133,-0.88,{"date":2123,"open":2124,"high":2098,"low":2124,"close":2125,"change":2126,"percent_change":1071,"volume":1619,"transactions":9,"vwap":2125},"2025-06-18",15.11,15.12,0.042,{"date":2128,"open":2108,"high":2129,"low":2130,"close":2130,"change":1626,"percent_change":682,"volume":728,"transactions":9,"vwap":2130},"2025-06-17",15.19,15.078,{"date":2132,"open":1983,"high":2071,"low":1983,"close":1983,"change":670,"percent_change":569,"volume":1144,"transactions":9,"vwap":1983},"2025-06-16",{"date":2134,"open":2135,"high":2136,"low":2098,"close":2098,"change":1568,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2098},"2025-06-13",15.2,15.233,-1.17,5600,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":1205,"percent_change":2143,"volume":1451,"transactions":9,"vwap":2142},"2025-06-12",15.25,15.34,1.12,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":162,"volume":1094,"transactions":9,"vwap":2147},"2025-06-11",15.226,15.17,0.005,{"date":2150,"open":2147,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":489,"volume":2155,"transactions":9,"vwap":2153},"2025-06-10",15.182,15.15,15.165,-0.019,10600,{"date":2157,"open":2152,"high":2158,"low":2152,"close":2159,"change":2160,"percent_change":1413,"volume":1187,"transactions":9,"vwap":2159},"2025-06-09",15.21,15.184,0.054,{"date":2162,"open":2163,"high":2147,"low":2164,"close":2165,"change":1577,"percent_change":800,"volume":1064,"transactions":9,"vwap":2165},"2025-06-06",15.14,15.125,15.13,{"date":2167,"open":2165,"high":2165,"low":2118,"close":2113,"change":865,"percent_change":49,"volume":801,"transactions":9,"vwap":2113},"2025-06-05",{"date":2169,"open":2124,"high":2124,"low":2170,"close":2170,"change":1577,"percent_change":800,"volume":860,"transactions":9,"vwap":2170},"2025-06-04",15.08,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":1610,"percent_change":770,"volume":787,"transactions":9,"vwap":2174},"2025-06-03",14.98,15.036,14.975,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":141,"volume":672,"transactions":9,"vwap":2179},"2025-06-02",14.95,15.053,0.092,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1577,"percent_change":800,"volume":683,"transactions":9,"vwap":2184},"2025-05-30",14.92,14.961,14.87,{"date":2187,"open":2188,"high":2183,"low":2189,"close":2190,"change":842,"percent_change":34,"volume":1179,"transactions":9,"vwap":2190},"2025-05-29",14.89,14.85,14.917,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":1760,"percent_change":1694,"volume":787,"transactions":9,"vwap":2194},"2025-05-28",14.94,14.889,{"date":2196,"open":2197,"high":2112,"low":2183,"close":2173,"change":34,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2173},"2025-05-27",14.93,1.28,9400,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":20,"percent_change":20,"volume":916,"transactions":9,"vwap":2204},"2025-05-23",14.69,14.8,14.79,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2204,"change":976,"percent_change":676,"volume":1026,"transactions":9,"vwap":2204},"2025-05-22",14.751,14.81,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":1085,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-05-21",14.911,14.937,14.798,-0.62,11800,{"date":2217,"open":2188,"high":2188,"low":2218,"close":2188,"change":953,"percent_change":1071,"volume":1383,"transactions":9,"vwap":2188},"2025-05-20",14.86,{"date":2220,"open":2221,"high":2189,"low":2221,"close":2222,"change":780,"percent_change":1080,"volume":1619,"transactions":9,"vwap":2222},"2025-05-19",14.76,14.849,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":1367,"percent_change":727,"volume":1244,"transactions":9,"vwap":2226},"2025-05-16",14.671,14.767,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-05-15",14.61,14.72,14.699,0.149,1.02,11300,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":68,"percent_change":985,"volume":2241,"transactions":9,"vwap":2240},"2025-05-14",14.56,14.57,14.547,14.55,13800,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1726,"percent_change":604,"volume":1064,"transactions":9,"vwap":2247},"2025-05-13",14.47,14.52,14.463,14.5,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":787,"transactions":9,"vwap":2251},"2025-05-12",14.41,14.477,0.133,0.93,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2068,"percent_change":1314,"volume":1018,"transactions":9,"vwap":2258},"2025-05-09",14.357,14.33,14.344,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2263,"change":1407,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-05-08",14.36,14.4,14.315,-0.45,18200,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1697,"percent_change":222,"volume":1383,"transactions":9,"vwap":2271},"2025-05-07",14.37,14.415,14.337,14.38,{"date":2273,"open":2261,"high":2274,"low":2261,"close":2275,"change":2276,"percent_change":735,"volume":2138,"transactions":9,"vwap":2275},"2025-05-06",14.43,14.405,-0.042,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":480,"volume":760,"transactions":9,"vwap":2282},"2025-05-05",14.435,14.49,14.416,14.447,0.022,{"date":2285,"open":2271,"high":2286,"low":2268,"close":2286,"change":2287,"percent_change":2288,"volume":736,"transactions":9,"vwap":2286},"2025-05-02",14.425,0.265,1.87,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2293,"change":1678,"percent_change":2294,"volume":871,"transactions":9,"vwap":2293},"2025-05-01",14.215,14.22,14.16,-0.16,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2298,"change":2299,"percent_change":214,"volume":1018,"transactions":9,"vwap":2298},"2025-04-30",14,14.183,0.093,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":921,"percent_change":954,"volume":2215,"transactions":9,"vwap":2304},"2025-04-29",14.05,14.095,14.09,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":831,"volume":909,"transactions":9,"vwap":2308},"2025-04-28",13.96,14.058,13.95,0.084,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":853,"percent_change":1727,"volume":977,"transactions":9,"vwap":2314},"2025-04-25",13.91,13.974,13.87,{"date":2317,"open":2318,"high":2307,"low":2318,"close":2319,"change":2320,"percent_change":1442,"volume":1144,"transactions":9,"vwap":2319},"2025-04-24",13.84,13.954,0.164,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":162,"percent_change":1044,"volume":801,"transactions":9,"vwap":2326},"2025-04-23",13.83,13.86,13.75,13.79,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":848,"transactions":9,"vwap":2330},"2025-04-22",13.59,13.76,0.281,2.08,{"date":177,"open":2334,"high":2334,"low":173,"close":2335,"change":512,"percent_change":2264,"volume":1055,"transactions":9,"vwap":2335},13.54,13.479]