[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCJA":3,"homepage-market-summary":25,"stock-historical-QCJA":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QCJA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Nasdaq-100 Conservative Buffer ETF - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},24.08,24.04,24.12,24.0603,0.0197,0.08,621380,25.47,21.225,23158.735184884463,67.3,430,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},19.049999,21215,7743442.531406,26.14,"2025-04-24",[179,182,190,200,210,220,230,238,243,251,258,265,271,280,290,299,306,313,320,328,333,339,347,356,362,371,379,388,395,403,411,420,428,434,441,450,456,464,471,478,484,491,498,506,514,522,533,542,551,561,569,576,584,593,601,609,617,625,634,642,649,656,660,664,669,674,682,689,695,701,705,710,715,720,725,729,732,736,739,743,748,752,759,765,773,778,783,786,790,797,801,805,808,813,819,823,826,829,833,836,838,841,845,848,852,858,862,867,873,879,885,892,899,904,912,920,926,933,940,944,951,958,964,970,976,982,990,998,1005,1012,1017,1024,1031,1038,1046,1052,1059,1068,1074,1078,1086,1092,1098,1101,1107,1113,1119,1125,1132,1137,1145,1150,1153,1157,1165,1171,1177,1182,1186,1190,1194,1198,1201,1207,1212,1216,1219,1224,1230,1236,1240,1244,1251,1258,1265,1269,1273,1278,1284,1288,1292,1296,1300,1303,1308,1311,1315,1320,1323,1327,1330,1332,1337,1341,1347,1350,1355,1360,1365,1371,1376,1381,1385,1391,1396,1399,1402,1406,1408,1411,1414,1418,1421,1427,1430,1432,1438,1445,1451,1458,1463,1469,1476,1483,1491,1495,1499,1504,1507,1512,1518,1523,1527,1530,1534,1537,1542,1548,1552,1558,1562,1564,1570,1577,1582,1587,1593,1600,1606,1610,1615,1620,1622,1626,1630,1633,1637,1640,1645,1649,1653,1659,1662,1666,1670,1673,1678,1680,1685,1690,1695,1700,1707,1711,1717,1723,1729,1735,1741,1747,1750,1754,1758,1763,1768,1773,1776,1781,1784,1788,1793,1797,1803,1808,1813,1819,1826,1832,1838,1841,1847,1851,1856,1859,1862,1867,1870,1875,1879,1884,1887,1893,1898,1902,1906,1911,1916,1920,1925,1930,1936,1940,1945,1949,1956,1961,1968,1973,1980,1984,1990,1995,2001,2005,2010,2016,2022,2027,2032,2038,2044,2050,2056,2064,2068,2073,2077,2080,2084,2090,2094,2098,2106,2115,2121,2127,2132,2137,2144,2149,2156,2160,2163,2168,2172],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},23,24.1199,{"date":183,"open":184,"high":16,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",24.0276,0.0351,0.15,1830.8727,17,24.0485,{"date":191,"open":192,"high":14,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",24.035,24.01,24.0252,0.0502,0.21,3564.8727,50,24.0203,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",23.94,23.975,23.931,-0.0032,-0.01,10369,69,23.9565,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",23.98,23.995,23.9782,0.0309,0.13,955,28,23.9843,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",23.965,23.93,23.9473,0.0273,0.11,855,16,23.9471,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":107,"volume":236,"transactions":218,"vwap":237},"2026-09-28",23.9201,23.96,23.92,-0.04,1632,23.9285,{"date":239,"open":240,"high":233,"low":240,"close":233,"change":241,"percent_change":216,"volume":242,"transactions":218,"vwap":240},"2026-09-25",23.95,0.03,402244,{"date":244,"open":245,"high":202,"low":246,"close":223,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",23.901,23.9,0,506731.0001,65,23.9002,{"date":252,"open":223,"high":202,"low":234,"close":223,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",-0.03,-0.13,2678,25,23.9331,{"date":259,"open":222,"high":260,"low":240,"close":233,"change":261,"percent_change":18,"volume":262,"transactions":263,"vwap":264},"2026-09-22",23.974,0.02,7593,64,23.9607,{"date":266,"open":202,"high":202,"low":202,"close":202,"change":267,"percent_change":91,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.1205,168,11,23.9189,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":216,"volume":277,"transactions":278,"vwap":279},"2026-09-18",23.7601,23.8195,23.76,0.0298,11962,91,23.7787,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",23.77,23.7897,23.73,0.1397,0.59,17522,100,23.761,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":147,"volume":297,"transactions":198,"vwap":298},"2026-09-16",23.67,23.71,23.63,23.65,0.01,4685,23.6785,{"date":300,"open":294,"high":301,"low":294,"close":302,"change":253,"percent_change":254,"volume":303,"transactions":304,"vwap":305},"2026-09-15",23.655,23.64,5702,58,23.6434,{"date":307,"open":293,"high":293,"low":292,"close":292,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",-0.06,-0.25,4844,53,23.696,{"date":314,"open":284,"high":284,"low":284,"close":284,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",0.1,0.42,10,9,23.7217,{"date":321,"open":322,"high":292,"low":294,"close":294,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",23.66,-0.07,-0.3,2516,33,23.6541,{"date":329,"open":293,"high":293,"low":330,"close":330,"change":206,"percent_change":235,"volume":331,"transactions":188,"vwap":332},"2026-09-09",23.7,649,23.7034,{"date":334,"open":293,"high":335,"low":293,"close":293,"change":253,"percent_change":254,"volume":336,"transactions":337,"vwap":338},"2026-09-08",23.75,6521,51,23.7323,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":261,"percent_change":18,"volume":344,"transactions":345,"vwap":346},"2026-09-04",23.741,23.755,23.74,1766,21,23.7474,{"date":348,"open":349,"high":350,"low":349,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",23.72,23.7201,0.06,0.25,3748,45,23.7199,{"date":357,"open":358,"high":358,"low":359,"close":322,"change":261,"percent_change":18,"volume":360,"transactions":228,"vwap":361},"2026-09-02",23.6684,23.6464,803,23.6528,{"date":363,"open":364,"high":292,"low":365,"close":302,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-01",23.621,23.62,-0.065,-0.27,2715,34,23.6326,{"date":372,"open":294,"high":373,"low":294,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":228,"vwap":378},"2026-08-31",23.7099,23.705,0.011,0.05,2548,23.6987,{"date":380,"open":349,"high":381,"low":292,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",23.725,23.694,-0.026,-0.11,4317,54,23.6815,{"date":389,"open":390,"high":349,"low":322,"close":349,"change":391,"percent_change":392,"volume":393,"transactions":198,"vwap":394},"2026-08-27",23.68,0.105,0.44,9069.238,23.6847,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":351,"volume":400,"transactions":401,"vwap":402},"2026-08-26",23.59,23.615,0.015,271,8,23.5963,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":186,"volume":409,"transactions":369,"vwap":410},"2026-08-25",23.585,23.6,23.57,0.035,2746,23.582,{"date":412,"open":407,"high":407,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-24",23.56,23.565,-0.045,-0.19,1611.75,14,23.5642,{"date":421,"open":413,"high":422,"low":413,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-21",23.61,0.0402,0.17,2336.25,31,23.569,{"date":429,"open":413,"high":430,"low":413,"close":430,"change":431,"percent_change":384,"volume":432,"transactions":401,"vwap":433},"2026-08-20",23.5698,-0.0252,124,23.5619,{"date":435,"open":436,"high":365,"low":436,"close":437,"change":399,"percent_change":351,"volume":438,"transactions":439,"vwap":440},"2026-08-19",23.5601,23.595,4263,20,23.6031,{"date":442,"open":443,"high":294,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":326,"vwap":449},"2026-08-18",23.591,23.571,23.58,-0.1021,-0.43,1638,23.6005,{"date":451,"open":407,"high":293,"low":407,"close":452,"change":453,"percent_change":351,"volume":454,"transactions":418,"vwap":455},"2026-08-17",23.6821,0.0132,3101,23.6021,{"date":457,"open":458,"high":458,"low":295,"close":459,"change":460,"percent_change":147,"volume":461,"transactions":462,"vwap":463},"2026-08-14",23.69,23.6689,0.0089,4594,22,23.6564,{"date":465,"open":322,"high":292,"low":295,"close":322,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",0.0449,0.19,5024,37,23.6536,{"date":472,"open":397,"high":473,"low":397,"close":473,"change":474,"percent_change":196,"volume":475,"transactions":476,"vwap":477},"2026-08-12",23.6151,0.0501,1285,19,23.5923,{"date":479,"open":413,"high":445,"low":480,"close":414,"change":481,"percent_change":308,"volume":482,"transactions":426,"vwap":483},"2026-08-11",23.541,-0.015,4672,23.5575,{"date":485,"open":486,"high":445,"low":486,"close":445,"change":487,"percent_change":351,"volume":488,"transactions":489,"vwap":490},"2026-08-10",23.5,0.0139,607,7,23.5074,{"date":492,"open":486,"high":493,"low":486,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":345,"vwap":497},"2026-08-07",23.5661,0.0461,0.2,1376.5,23.5214,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":241,"volume":503,"transactions":504,"vwap":505},"2026-08-06",23.47,23.52,0.0062,2122,18,23.5007,{"date":507,"open":486,"high":508,"low":486,"close":509,"change":510,"percent_change":261,"volume":511,"transactions":512,"vwap":513},"2026-08-05",23.53,23.5138,0.0043,5813,24,23.5219,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",23.5095,0.1593,0.68,236,15,23.4833,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",23.31,23.36,23.3001,23.3502,0.1005,0.43,5030,35,23.3285,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":504,"vwap":541},"2026-07-31",23.29,23.17,23.2497,0.0747,0.32,4670,23.241,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-30",23.16,23.175,0.2153,0.94,4028,13,23.1607,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",23.05,23.11,22.9597,-0.1301,-0.56,2002,27,23.0413,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":107,"volume":567,"transactions":326,"vwap":568},"2026-07-28",23.03,23.09,23.0898,-0.0402,4384,23.0802,{"date":570,"open":554,"high":571,"low":572,"close":573,"change":247,"percent_change":247,"volume":574,"transactions":304,"vwap":575},"2026-07-27",23.14,23.06,23.13,3798,23.1185,{"date":577,"open":578,"high":579,"low":573,"close":573,"change":580,"percent_change":581,"volume":582,"transactions":439,"vwap":583},"2026-07-24",23.15,23.189608,-0.0371,-0.16,3356,23.1764,{"date":585,"open":586,"high":586,"low":578,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",23.18,23.1671,-0.1229,-0.53,5295.769,40,23.1657,{"date":594,"open":595,"high":596,"low":535,"close":535,"change":597,"percent_change":598,"volume":599,"transactions":531,"vwap":600},"2026-07-22",23.301,23.3111,-0.02,-0.09,4435,23.3025,{"date":602,"open":603,"high":604,"low":603,"close":524,"change":605,"percent_change":606,"volume":607,"transactions":269,"vwap":608},"2026-07-21",23.3045,23.325,0.09,0.39,11392,23.32,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-20",23.22,0.0154,0.07,59,6,23.2552,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":512,"vwap":624},"2026-07-17",23.1,23.2046,-0.0801,-0.34,1307.851906,23.1834,{"date":626,"open":526,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-16",23.35,23.2847,-0.0897,-0.38,2086.214,12,23.3382,{"date":635,"open":525,"high":636,"low":637,"close":638,"change":639,"percent_change":351,"volume":640,"transactions":228,"vwap":641},"2026-07-15",23.38,23.34,23.3744,0.0134,1341,23.3582,{"date":643,"open":20,"high":20,"low":627,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":345,"vwap":648},"2026-07-14",23.361,0.0694,0.3,5819.213,25.2629,{"date":650,"open":608,"high":651,"low":652,"close":652,"change":653,"percent_change":630,"volume":654,"transactions":504,"vwap":655},"2026-07-13",23.335009,23.2916,-0.0884,1440,23.3273,{"date":657,"open":525,"high":658,"low":525,"close":636,"change":408,"percent_change":186,"volume":659,"transactions":9,"vwap":636},"2026-07-10",23.39,1400,{"date":661,"open":524,"high":662,"low":524,"close":662,"change":391,"percent_change":54,"volume":663,"transactions":9,"vwap":662},"2026-07-09",23.345,700,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":147,"percent_change":424,"volume":668,"transactions":9,"vwap":667},"2026-07-08",23.235,23.24,400,{"date":670,"open":671,"high":667,"low":671,"close":672,"change":673,"percent_change":557,"volume":659,"transactions":9,"vwap":672},"2026-07-07",23.19,23.2,-0.131,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":677},"2026-07-06",23.33,23.331,23.275,0.121,0.52,20800,{"date":683,"open":667,"high":684,"low":586,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",23.25,23.21,-0.084,-0.36,2600,{"date":690,"open":691,"high":525,"low":691,"close":692,"change":693,"percent_change":324,"volume":694,"transactions":9,"vwap":692},"2026-07-01",23.27,23.294,-0.071,1200,{"date":696,"open":525,"high":697,"low":525,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-30",23.365,0.085,0.37,10900,{"date":702,"open":586,"high":703,"low":586,"close":703,"change":704,"percent_change":680,"volume":663,"transactions":9,"vwap":703},"2026-06-29",23.28,0.12,{"date":706,"open":554,"high":707,"low":554,"close":544,"change":708,"percent_change":384,"volume":709,"transactions":9,"vwap":544},"2026-06-26",23.185,-0.025,3700,{"date":711,"open":536,"high":685,"low":712,"close":707,"change":713,"percent_change":495,"volume":714,"transactions":9,"vwap":707},"2026-06-25",23.12,0.046,20500,{"date":716,"open":578,"high":672,"low":554,"close":717,"change":718,"percent_change":323,"volume":719,"transactions":9,"vwap":717},"2026-06-24",23.139,-0.016,11000,{"date":721,"open":672,"high":672,"low":573,"close":722,"change":723,"percent_change":167,"volume":724,"transactions":9,"vwap":722},"2026-06-23",23.155,-0.165,33500,{"date":726,"open":676,"high":636,"low":727,"close":608,"change":247,"percent_change":247,"volume":728,"transactions":9,"vwap":608},"2026-06-22",23.3,2800,{"date":730,"open":595,"high":637,"low":611,"close":608,"change":704,"percent_change":680,"volume":731,"transactions":9,"vwap":608},"2026-06-18",97800,{"date":733,"open":691,"high":608,"low":672,"close":672,"change":734,"percent_change":622,"volume":735,"transactions":9,"vwap":672},"2026-06-17",-0.08,5000,{"date":737,"open":636,"high":636,"low":703,"close":703,"change":734,"percent_change":622,"volume":738,"transactions":9,"vwap":703},"2026-06-16",11300,{"date":740,"open":636,"high":636,"low":525,"close":525,"change":741,"percent_change":154,"volume":742,"transactions":9,"vwap":525},"2026-06-15",0.128,2200,{"date":744,"open":536,"high":745,"low":536,"close":745,"change":746,"percent_change":84,"volume":747,"transactions":9,"vwap":745},"2026-06-12",23.232,0.052,3400,{"date":749,"open":750,"high":586,"low":750,"close":586,"change":424,"percent_change":83,"volume":751,"transactions":9,"vwap":586},"2026-06-11",23.02,3000,{"date":753,"open":754,"high":755,"low":180,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-10",23.01,23.030001,-0.106,-0.46,1500,{"date":760,"open":586,"high":586,"low":761,"close":762,"change":763,"percent_change":447,"volume":764,"transactions":9,"vwap":762},"2026-06-09",23.059999,23.116,-0.099,1800,{"date":766,"open":767,"high":768,"low":672,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-08",23.201,23.26,23.215,0.115,0.5,3100,{"date":774,"open":672,"high":672,"low":619,"close":619,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":619},"2026-06-05",-0.263,-1.13,1100,{"date":779,"open":627,"high":636,"low":637,"close":780,"change":781,"percent_change":296,"volume":782,"transactions":9,"vwap":780},"2026-06-04",23.363,0.003,3500,{"date":784,"open":627,"high":658,"low":637,"close":525,"change":597,"percent_change":598,"volume":785,"transactions":9,"vwap":525},"2026-06-03",12500,{"date":787,"open":636,"high":658,"low":788,"close":636,"change":789,"percent_change":597,"volume":700,"transactions":9,"vwap":636},"2026-06-02",23.37,-0.004,{"date":791,"open":792,"high":793,"low":792,"close":794,"change":795,"percent_change":315,"volume":796,"transactions":9,"vwap":794},"2026-06-01",23.375,23.395,23.384,0.024,2400,{"date":798,"open":627,"high":788,"low":627,"close":525,"change":799,"percent_change":241,"volume":800,"transactions":9,"vwap":525},"2026-05-29",0.008,11500,{"date":802,"open":524,"high":803,"low":727,"close":803,"change":746,"percent_change":84,"volume":804,"transactions":9,"vwap":803},"2026-05-28",23.352,4400,{"date":806,"open":703,"high":727,"low":703,"close":727,"change":807,"percent_change":253,"volume":694,"transactions":9,"vwap":727},"2026-05-27",-0.008,{"date":809,"open":535,"high":810,"low":535,"close":810,"change":811,"percent_change":539,"volume":812,"transactions":9,"vwap":810},"2026-05-26",23.308,0.075,900,{"date":814,"open":684,"high":691,"low":815,"close":816,"change":817,"percent_change":77,"volume":818,"transactions":9,"vwap":816},"2026-05-22",23.23,23.233,0.033,5900,{"date":820,"open":586,"high":821,"low":544,"close":672,"change":261,"percent_change":605,"volume":822,"transactions":9,"vwap":672},"2026-05-21",23.228,7600,{"date":824,"open":571,"high":586,"low":571,"close":586,"change":605,"percent_change":606,"volume":825,"transactions":9,"vwap":586},"2026-05-20",3800,{"date":827,"open":619,"high":712,"low":828,"close":564,"change":235,"percent_change":107,"volume":709,"transactions":9,"vwap":564},"2026-05-19",23.07,{"date":830,"open":712,"high":831,"low":564,"close":573,"change":247,"percent_change":247,"volume":832,"transactions":9,"vwap":573},"2026-05-18",23.149,41100,{"date":834,"open":712,"high":544,"low":554,"close":573,"change":235,"percent_change":107,"volume":835,"transactions":9,"vwap":573},"2026-05-15",14700,{"date":837,"open":536,"high":707,"low":536,"close":536,"change":241,"percent_change":216,"volume":796,"transactions":9,"vwap":536},"2026-05-14",{"date":839,"open":571,"high":536,"low":571,"close":571,"change":241,"percent_change":216,"volume":840,"transactions":9,"vwap":571},"2026-05-13",18100,{"date":842,"open":712,"high":712,"low":843,"close":554,"change":253,"percent_change":254,"volume":844,"transactions":9,"vwap":554},"2026-05-12",23.049999,4300,{"date":846,"open":578,"high":536,"low":573,"close":571,"change":296,"percent_change":147,"volume":847,"transactions":9,"vwap":571},"2026-05-11",7700,{"date":849,"open":573,"high":544,"low":850,"close":573,"change":698,"percent_change":699,"volume":851,"transactions":9,"vwap":573},"2026-05-08",23.040001,50200,{"date":853,"open":854,"high":854,"low":850,"close":855,"change":856,"percent_change":261,"volume":857,"transactions":9,"vwap":855},"2026-05-07",23.08,23.045,0.005,4700,{"date":859,"open":754,"high":850,"low":180,"close":850,"change":18,"percent_change":860,"volume":861,"transactions":9,"vwap":850},"2026-05-06",0.35,4800,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":698,"percent_change":699,"volume":825,"transactions":9,"vwap":866},"2026-05-05",22.89,22.965,22.96,{"date":868,"open":864,"high":869,"low":870,"close":871,"change":206,"percent_change":235,"volume":872,"transactions":9,"vwap":871},"2026-05-04",22.895,22.85,22.875,2500,{"date":874,"open":870,"high":875,"low":870,"close":876,"change":877,"percent_change":878,"volume":861,"transactions":9,"vwap":876},"2026-05-01",22.925,22.885,0.065,0.28,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":352,"volume":844,"transactions":9,"vwap":883},"2026-04-30",22.74,22.84,22.82,0.057,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-29",22.71,22.763,0.053,0.23,3300,{"date":893,"open":894,"high":895,"low":896,"close":887,"change":366,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-04-28",22.72,22.745,22.69,-0.29,5600,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":856,"percent_change":261,"volume":903,"transactions":9,"vwap":902},"2026-04-27",22.75,22.775,9300,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-04-24",22.73,22.78,22.77,0.123,0.54,6400,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-23",22.59,22.7,22.647,-0.048,-0.21,10200,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":844,"transactions":9,"vwap":923},"2026-04-22",22.65,22.695,0.155,0.69,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":785,"transactions":9,"vwap":930},"2026-04-21",22.62,22.63,22.54,-0.05,-0.22,{"date":934,"open":935,"high":936,"low":937,"close":914,"change":235,"percent_change":938,"volume":939,"transactions":9,"vwap":914},"2026-04-20",22.6,22.605,22.555,-0.18,11900,{"date":941,"open":922,"high":922,"low":942,"close":929,"change":216,"percent_change":33,"volume":943,"transactions":9,"vwap":929},"2026-04-17",22.58,22600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":241,"percent_change":216,"volume":950,"transactions":9,"vwap":949},"2026-04-16",22.46,22.524,22.45,22.5,12300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":315,"percent_change":54,"volume":957,"transactions":9,"vwap":956},"2026-04-15",22.4,22.49,22.39,22.47,13900,{"date":959,"open":960,"high":953,"low":961,"close":962,"change":216,"percent_change":33,"volume":963,"transactions":9,"vwap":962},"2026-04-14",22.34,22.33,22.37,18300,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":315,"percent_change":54,"volume":969,"transactions":9,"vwap":968},"2026-04-13",22.035,22.25,22.24,19400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":241,"percent_change":77,"volume":911,"transactions":9,"vwap":975},"2026-04-10",22.13,22.185,22.12,22.14,{"date":977,"open":978,"high":975,"low":979,"close":980,"change":811,"percent_change":76,"volume":981,"transactions":9,"vwap":980},"2026-04-09",22.075001,22.030001,22.11,17700,{"date":983,"open":984,"high":985,"low":986,"close":966,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":966},"2026-04-08",22.02,22.087,22.01,0.285,1.31,7300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":253,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-07",21.735,21.76,21.48,21.75,-0.14,97100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":253,"volume":818,"transactions":9,"vwap":1003},"2026-04-06",21.77,21.79,21.74,21.78,-0.006,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":392,"volume":1011,"transactions":9,"vwap":1008},"2026-04-02",21.53,21.786,21.52,0.096,8900,{"date":1013,"open":1014,"high":1000,"low":1014,"close":1015,"change":186,"percent_change":1016,"volume":903,"transactions":9,"vwap":1015},"2026-04-01",21.65,21.69,0.7,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":646,"percent_change":1023,"volume":939,"transactions":9,"vwap":1022},"2026-03-31",21.45,21.605,21.411,21.54,1.41,{"date":1025,"open":1026,"high":1027,"low":21,"close":1028,"change":1029,"percent_change":1030,"volume":818,"transactions":9,"vwap":1028},"2026-03-30",21.318,21.341,21.24,-0.086,-0.4,{"date":1032,"open":1019,"high":1019,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-27",21.32,21.326,-0.184,-0.86,9700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-26",21.625,21.67,21.51,-0.223,-1.03,68300,{"date":1047,"open":995,"high":1001,"low":1048,"close":1049,"change":1050,"percent_change":539,"volume":1051,"transactions":9,"vwap":1049},"2026-03-25",21.73,21.733,0.069,8000,{"date":1053,"open":1014,"high":1002,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-03-24",21.631,21.664,-0.102,-0.47,9000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-23",21.8,21.808,21.72,21.766,0.186,0.86,27400,{"date":1069,"open":1002,"high":1002,"low":1070,"close":1071,"change":918,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-20",21.56,21.58,-0.96,5500,{"date":1075,"open":1002,"high":1076,"low":1063,"close":1001,"change":253,"percent_change":996,"volume":1077,"transactions":9,"vwap":1001},"2026-03-19",21.83,53900,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-18",21.93,21.95,21.82,-0.135,-0.61,4200,{"date":1087,"open":1081,"high":462,"low":1088,"close":1089,"change":1090,"percent_change":495,"volume":1091,"transactions":9,"vwap":1089},"2026-03-17",21.94,21.955,0.044,14300,{"date":1093,"open":1094,"high":1088,"low":1095,"close":1096,"change":1097,"percent_change":316,"volume":939,"transactions":9,"vwap":1096},"2026-03-16",21.921,21.885,21.911,0.091,{"date":1099,"open":1100,"high":1100,"low":1048,"close":1082,"change":253,"percent_change":996,"volume":989,"transactions":9,"vwap":1082},"2026-03-13",21.85,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1100,"change":1105,"percent_change":167,"volume":1106,"transactions":9,"vwap":1100},"2026-03-12",21.89,21.84,-0.156,8100,{"date":1108,"open":984,"high":1109,"low":1110,"close":1111,"change":789,"percent_change":597,"volume":1112,"transactions":9,"vwap":1111},"2026-03-11",22.049999,21.968,22.0060005,10800,{"date":1114,"open":1115,"high":1116,"low":986,"close":986,"change":1117,"percent_change":247,"volume":1118,"transactions":9,"vwap":986},"2026-03-10",22.059999,22.07,0.001,7100,{"date":1120,"open":1076,"high":1121,"low":1048,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-09",22.0090008,0.144,0.66,5400,{"date":1126,"open":1127,"high":1128,"low":1076,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-03-06",21.865,21.973,-0.145,-0.66,16400,{"date":1133,"open":1116,"high":1116,"low":1103,"close":986,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":986},"2026-03-05",-0.054,-0.24,17300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":680,"volume":1144,"transactions":9,"vwap":1142},"2026-03-04",21.982,22.61,21.96,22.063999,0.114,16900,{"date":1146,"open":1076,"high":1147,"low":1003,"close":1081,"change":384,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1081},"2026-03-03",21.97,-0.5,22400,{"date":1151,"open":1152,"high":1115,"low":1152,"close":1115,"change":376,"percent_change":890,"volume":1112,"transactions":9,"vwap":1115},"2026-03-02",21.87,{"date":1154,"open":1155,"high":984,"low":1155,"close":986,"change":253,"percent_change":996,"volume":1156,"transactions":9,"vwap":986},"2026-02-27",21.9,19500,{"date":1158,"open":1159,"high":1160,"low":1141,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-26",21.98,22.065001,22.040001,-0.051,-0.23,12600,{"date":1166,"open":1116,"high":1167,"low":1116,"close":1168,"change":1169,"percent_change":860,"volume":1170,"transactions":9,"vwap":1168},"2026-02-25",22.182,22.091,0.078,17100,{"date":1172,"open":1173,"high":1161,"low":1173,"close":1174,"change":1175,"percent_change":680,"volume":1176,"transactions":9,"vwap":1174},"2026-02-24",21.91,22.013,0.113,24700,{"date":1178,"open":1179,"high":1147,"low":1180,"close":1155,"change":996,"percent_change":1181,"volume":719,"transactions":9,"vwap":1155},"2026-02-23",21.952,21.88,-0.64,{"date":1183,"open":1159,"high":1116,"low":1141,"close":1161,"change":351,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1161},"2026-02-20",0.27,68800,{"date":1187,"open":1188,"high":1159,"low":1155,"close":1159,"change":206,"percent_change":931,"volume":1189,"transactions":9,"vwap":1159},"2026-02-19",21.937,45400,{"date":1191,"open":1081,"high":1109,"low":1080,"close":1192,"change":315,"percent_change":132,"volume":1193,"transactions":9,"vwap":1192},"2026-02-18",21.99,51700,{"date":1195,"open":1196,"high":1088,"low":1082,"close":1103,"change":206,"percent_change":931,"volume":1197,"transactions":9,"vwap":1103},"2026-02-17",21.86,15900,{"date":1199,"open":1155,"high":1192,"low":1103,"close":1155,"change":718,"percent_change":323,"volume":1200,"transactions":9,"vwap":1155},"2026-02-13",21800,{"date":1202,"open":974,"high":974,"low":1173,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-02-12",21.916,-0.164,-0.74,28100,{"date":1208,"open":1209,"high":975,"low":984,"close":1210,"change":206,"percent_change":931,"volume":1211,"transactions":9,"vwap":1210},"2026-02-11",22.115,22.08,40300,{"date":1213,"open":1210,"high":972,"low":1115,"close":1214,"change":931,"percent_change":1163,"volume":1215,"transactions":9,"vwap":1214},"2026-02-10",22.09,22800,{"date":1217,"open":462,"high":975,"low":1159,"close":975,"change":351,"percent_change":1184,"volume":1218,"transactions":9,"vwap":975},"2026-02-09",25300,{"date":1220,"open":1180,"high":949,"low":1180,"close":1210,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1210},"2026-02-06",0.255,1.17,57900,{"date":1225,"open":1095,"high":1155,"low":1226,"close":1227,"change":1228,"percent_change":589,"volume":1229,"transactions":9,"vwap":1227},"2026-02-05",21.789,21.825,-0.116,42000,{"date":1231,"open":974,"high":974,"low":1127,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-04",21.941,-0.149,-0.67,29300,{"date":1237,"open":1238,"high":1238,"low":979,"close":1214,"change":581,"percent_change":61,"volume":1239,"transactions":9,"vwap":1214},"2026-02-03",22.16,87300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":967,"change":613,"percent_change":539,"volume":1136,"transactions":9,"vwap":967},"2026-02-02",22.19,22.27,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":598,"percent_change":1030,"volume":1250,"transactions":9,"vwap":1249},"2026-01-30",22.22,22.223,22.135,22.18,50000,{"date":1252,"open":967,"high":1253,"low":1254,"close":1243,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1243},"2026-01-29",22.277,22.1,-0.083,-0.37,157900,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":467,"volume":1264,"transactions":9,"vwap":1261},"2026-01-28",22.325,22.353,22.28,0.043,39300,{"date":1266,"open":967,"high":1267,"low":967,"close":1267,"change":351,"percent_change":1184,"volume":1268,"transactions":9,"vwap":1267},"2026-01-27",22.31,83300,{"date":1270,"open":1246,"high":1271,"low":1242,"close":967,"change":376,"percent_change":890,"volume":1272,"transactions":9,"vwap":967},"2026-01-26",22.26,35100,{"date":1274,"open":1238,"high":1275,"low":975,"close":1276,"change":241,"percent_change":77,"volume":1277,"transactions":9,"vwap":1276},"2026-01-23",22.23,22.2,50900,{"date":1279,"open":1276,"high":1276,"low":1280,"close":1281,"change":18,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-22",22.109,22.17,0.36,61700,{"date":1285,"open":1192,"high":1286,"low":1089,"close":1214,"change":704,"percent_change":154,"volume":1287,"transactions":9,"vwap":1214},"2026-01-21",22.15,123400,{"date":1289,"open":979,"high":1281,"low":1081,"close":1147,"change":932,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1147},"2026-01-20",-0.99,227300,{"date":1293,"open":1281,"high":1242,"low":1294,"close":1242,"change":241,"percent_change":77,"volume":1295,"transactions":9,"vwap":1242},"2026-01-16",22.145,171700,{"date":1297,"open":974,"high":1238,"low":974,"close":1238,"change":147,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1238},"2026-01-15",0.18,38200,{"date":1301,"open":1254,"high":1286,"low":1254,"close":974,"change":718,"percent_change":323,"volume":1302,"transactions":9,"vwap":974},"2026-01-14",21600,{"date":1304,"open":1238,"high":1238,"low":974,"close":1305,"change":1306,"percent_change":308,"volume":1307,"transactions":9,"vwap":1305},"2026-01-13",22.136,-0.014,46500,{"date":1309,"open":1238,"high":1238,"low":972,"close":1286,"change":296,"percent_change":376,"volume":1310,"transactions":9,"vwap":1286},"2026-01-12",62100,{"date":1312,"open":975,"high":1238,"low":1313,"close":975,"change":241,"percent_change":77,"volume":1314,"transactions":9,"vwap":975},"2026-01-09",22.113,90500,{"date":1316,"open":985,"high":975,"low":1317,"close":980,"change":1318,"percent_change":315,"volume":1319,"transactions":9,"vwap":980},"2026-01-08",22.084999,0.021,88500,{"date":1321,"open":1317,"high":1214,"low":1210,"close":1322,"change":1117,"percent_change":247,"volume":818,"transactions":9,"vwap":1322},"2026-01-07",22.089001,{"date":1324,"open":1214,"high":1254,"low":1210,"close":1325,"change":781,"percent_change":296,"volume":1326,"transactions":9,"vwap":1325},"2026-01-06",22.087999,4100,{"date":1328,"open":1317,"high":985,"low":1116,"close":1317,"change":261,"percent_change":605,"volume":1329,"transactions":9,"vwap":1317},"2026-01-05",2000,{"date":1331,"open":1161,"high":1210,"low":979,"close":1160,"change":296,"percent_change":376,"volume":822,"transactions":9,"vwap":1160},"2026-01-02",{"date":1333,"open":1214,"high":1214,"low":1161,"close":1334,"change":1335,"percent_change":206,"volume":1336,"transactions":9,"vwap":1334},"2025-12-31",22.055,-0.002,6000,{"date":1338,"open":1109,"high":1339,"low":1109,"close":1339,"change":781,"percent_change":296,"volume":1340,"transactions":9,"vwap":1339},"2025-12-30",22.056999,7400,{"date":1342,"open":1115,"high":1115,"low":1343,"close":1344,"change":1345,"percent_change":351,"volume":1346,"transactions":9,"vwap":1344},"2025-12-29",22.039,22.054001,0.014,91300,{"date":1348,"open":984,"high":1161,"low":984,"close":1161,"change":1349,"percent_change":296,"volume":663,"transactions":9,"vwap":1161},"2025-12-26",0.002,{"date":1351,"open":1161,"high":1161,"low":979,"close":1352,"change":1353,"percent_change":352,"volume":1354,"transactions":9,"vwap":1352},"2025-12-24",22.038,0.055,800,{"date":1356,"open":462,"high":1357,"low":1358,"close":1358,"change":718,"percent_change":323,"volume":1359,"transactions":9,"vwap":1358},"2025-12-23",22.025,21.983,1600,{"date":1361,"open":1192,"high":1111,"low":1159,"close":1362,"change":408,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2025-12-22",21.999,0.16,294000,{"date":1366,"open":1367,"high":1192,"low":1080,"close":1368,"change":1369,"percent_change":699,"volume":1370,"transactions":9,"vwap":1368},"2025-12-19",21.962,21.964,0.081,14600,{"date":1372,"open":1155,"high":1173,"low":1196,"close":1373,"change":605,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-18",21.883,0.41,25400,{"date":1377,"open":1173,"high":1080,"low":1378,"close":1378,"change":1379,"percent_change":757,"volume":1380,"transactions":9,"vwap":1378},"2025-12-17",21.793,-0.101,6700,{"date":1382,"open":1173,"high":1383,"low":1196,"close":1384,"change":261,"percent_change":605,"volume":1124,"transactions":9,"vwap":1384},"2025-12-16",21.925,21.894,{"date":1386,"open":1387,"high":1387,"low":1152,"close":1388,"change":1389,"percent_change":261,"volume":1390,"transactions":9,"vwap":1388},"2025-12-15",21.905,21.874,0.004,2900,{"date":1392,"open":1393,"high":1393,"low":1082,"close":1152,"change":1394,"percent_change":367,"volume":1395,"transactions":9,"vwap":1152},"2025-12-12",21.927,-0.059,9100,{"date":1397,"open":1155,"high":1080,"low":1103,"close":1398,"change":247,"percent_change":247,"volume":818,"transactions":9,"vwap":1398},"2025-12-11",21.929,{"date":1400,"open":1103,"high":1398,"low":1180,"close":1398,"change":1401,"percent_change":1363,"volume":659,"transactions":9,"vwap":1398},"2025-12-10",0.034,{"date":1403,"open":1152,"high":1404,"low":1152,"close":1405,"change":1318,"percent_change":315,"volume":1011,"transactions":9,"vwap":1405},"2025-12-09",21.92,21.895,{"date":1407,"open":1155,"high":1155,"low":1388,"close":1388,"change":206,"percent_change":931,"volume":812,"transactions":9,"vwap":1388},"2025-12-08",{"date":1409,"open":1173,"high":1173,"low":1196,"close":1410,"change":241,"percent_change":77,"volume":688,"transactions":9,"vwap":1410},"2025-12-05",21.884,{"date":1412,"open":1100,"high":1413,"low":1104,"close":1413,"change":781,"percent_change":296,"volume":777,"transactions":9,"vwap":1413},"2025-12-04",21.854,{"date":1415,"open":1196,"high":1196,"low":1076,"close":1416,"change":1417,"percent_change":704,"volume":663,"transactions":9,"vwap":1416},"2025-12-03",21.851,0.027,{"date":1419,"open":1227,"high":1227,"low":1001,"close":1420,"change":408,"percent_change":1363,"volume":861,"transactions":9,"vwap":1420},"2025-12-02",21.824,{"date":1422,"open":1226,"high":1423,"low":1424,"close":1226,"change":1425,"percent_change":1426,"volume":1124,"transactions":9,"vwap":1226},"2025-12-01",21.81,21.773,-0.021,-0.1,{"date":1428,"open":993,"high":1082,"low":993,"close":1423,"change":613,"percent_change":539,"volume":1429,"transactions":9,"vwap":1423},"2025-11-28",11600,{"date":1431,"open":1048,"high":1000,"low":1048,"close":1002,"change":147,"percent_change":1298,"volume":709,"transactions":9,"vwap":1002},"2025-11-26",{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":758,"transactions":9,"vwap":1435},"2025-11-25",21.59,21.7,0.062,0.29,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-24",21.47,21.638,0.206,0.96,7500,{"date":1446,"open":1447,"high":1019,"low":1448,"close":1449,"change":1450,"percent_change":1374,"volume":903,"transactions":9,"vwap":1449},"2025-11-21",21.391,21.29,21.432,0.088,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1336,"transactions":9,"vwap":1455},"2025-11-20",21.6,21.33,21.344,-0.169,-0.79,{"date":1459,"open":1007,"high":1022,"low":1440,"close":1460,"change":1461,"percent_change":495,"volume":1462,"transactions":9,"vwap":1460},"2025-11-19",21.513,0.042,46200,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":694,"transactions":9,"vwap":1466},"2025-11-18",21.512,21.471,-0.061,-0.28,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1163,"volume":825,"transactions":9,"vwap":1474},"2025-11-17",21.57,21.571,21.5,21.532,-0.049,{"date":1477,"open":1440,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":77,"volume":1482,"transactions":9,"vwap":1480},"2025-11-14",21.62,21.46,21.581,0.031,8700,{"date":1484,"open":1054,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2025-11-13",21.655,21.535,21.55,-0.12,-0.55,63800,{"date":1492,"open":1493,"high":1493,"low":1014,"close":1041,"change":481,"percent_change":323,"volume":1494,"transactions":9,"vwap":1041},"2025-11-12",21.71,8500,{"date":1496,"open":1041,"high":1497,"low":1498,"close":1497,"change":856,"percent_change":261,"volume":782,"transactions":9,"vwap":1497},"2025-11-11",21.685,21.66,{"date":1500,"open":1478,"high":1493,"low":1478,"close":1501,"change":704,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2025-11-10",21.68,0.56,69700,{"date":1505,"open":1506,"high":1070,"low":1019,"close":1070,"change":247,"percent_change":247,"volume":782,"transactions":9,"vwap":1070},"2025-11-07",21.528,{"date":1508,"open":1478,"high":1509,"low":1007,"close":1070,"change":1510,"percent_change":1511,"volume":1395,"transactions":9,"vwap":1070},"2025-11-06",21.63,-0.103,-0.48,{"date":1513,"open":1514,"high":1493,"low":1515,"close":1516,"change":1517,"percent_change":84,"volume":1058,"transactions":9,"vwap":1516},"2025-11-05",21.61,21.607,21.663,0.048,{"date":1519,"open":1478,"high":1015,"low":1514,"close":1520,"change":1521,"percent_change":1522,"volume":861,"transactions":9,"vwap":1520},"2025-11-04",21.615,-0.085,-0.39,{"date":1524,"open":1493,"high":1525,"low":1501,"close":1435,"change":241,"percent_change":77,"volume":1526,"transactions":9,"vwap":1435},"2025-11-03",21.728,12000,{"date":1528,"open":1435,"high":1493,"low":1041,"close":1041,"change":597,"percent_change":598,"volume":1529,"transactions":9,"vwap":1041},"2025-10-31",10700,{"date":1531,"open":1501,"high":1435,"low":1501,"close":1015,"change":1532,"percent_change":384,"volume":1533,"transactions":9,"vwap":1015},"2025-10-30",-0.024,8200,{"date":1535,"open":1435,"high":1536,"low":1435,"close":1536,"change":1117,"percent_change":247,"volume":812,"transactions":9,"vwap":1536},"2025-10-29",21.714,{"date":1538,"open":1435,"high":1539,"low":1435,"close":1540,"change":1541,"percent_change":605,"volume":1429,"transactions":9,"vwap":1540},"2025-10-28",21.715,21.713,0.019,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":659,"transactions":9,"vwap":1545},"2025-10-27",21.695,21.694,0.068,0.31,{"date":1549,"open":1453,"high":1498,"low":1453,"close":1550,"change":746,"percent_change":102,"volume":1551,"transactions":9,"vwap":1550},"2025-10-24",21.626,2300,{"date":1553,"open":1487,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":352,"volume":1557,"transactions":9,"vwap":1554},"2025-10-23",21.574,21.482,0.054,29700,{"date":1559,"open":1022,"high":1560,"low":1440,"close":1009,"change":1134,"percent_change":309,"volume":1561,"transactions":9,"vwap":1009},"2025-10-22",21.545,11700,{"date":1563,"open":1487,"high":1554,"low":1487,"close":1554,"change":1401,"percent_change":1363,"volume":1336,"transactions":9,"vwap":1554},"2025-10-21",{"date":1565,"open":1009,"high":1566,"low":1009,"close":1022,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1022},"2025-10-20",21.556,0.086,0.4,25500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1436,"percent_change":1437,"volume":1576,"transactions":9,"vwap":1575},"2025-10-17",21.41,21.462,21.384,21.454,8400,{"date":1578,"open":994,"high":994,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":668,"transactions":9,"vwap":1579},"2025-10-16",21.392,-0.043,-0.2,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":856,"percent_change":261,"volume":1329,"transactions":9,"vwap":1586},"2025-10-15",21.4,21.465,21.435,{"date":1588,"open":1589,"high":1479,"low":1589,"close":1590,"change":1591,"percent_change":996,"volume":1592,"transactions":9,"vwap":1590},"2025-10-14",21.36,21.43,-0.029,18800,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":518,"volume":1599,"transactions":9,"vwap":1597},"2025-10-13",21.49,21.44,21.459,0.145,4600,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":861,"transactions":9,"vwap":1603},"2025-10-10",21.37,21.314,-0.211,-0.98,{"date":1607,"open":1009,"high":1608,"low":1473,"close":1608,"change":247,"percent_change":247,"volume":1609,"transactions":9,"vwap":1608},"2025-10-09",21.525,6200,{"date":1611,"open":1473,"high":1612,"low":1473,"close":1608,"change":1613,"percent_change":1614,"volume":764,"transactions":9,"vwap":1608},"2025-10-08",21.537,0.056,0.26,{"date":1616,"open":994,"high":994,"low":1617,"close":1617,"change":1618,"percent_change":996,"volume":1619,"transactions":9,"vwap":1617},"2025-10-07",21.469,-0.031,200,{"date":1621,"open":1473,"high":1473,"low":1473,"close":1473,"change":817,"percent_change":186,"volume":668,"transactions":9,"vwap":1473},"2025-10-06",{"date":1623,"open":1595,"high":1473,"low":1624,"close":1624,"change":1306,"percent_change":323,"volume":1625,"transactions":9,"vwap":1624},"2025-10-03",21.467,10300,{"date":1627,"open":1440,"high":1628,"low":1440,"close":1628,"change":1318,"percent_change":315,"volume":1629,"transactions":9,"vwap":1628},"2025-10-02",21.481,300,{"date":1631,"open":1596,"high":1440,"low":1596,"close":1479,"change":1632,"percent_change":704,"volume":1085,"transactions":9,"vwap":1479},"2025-10-01",0.025,{"date":1634,"open":1572,"high":1019,"low":1584,"close":1586,"change":1635,"percent_change":18,"volume":1636,"transactions":9,"vwap":1586},"2025-09-30",0.018,12700,{"date":1638,"open":1019,"high":1019,"low":1584,"close":1639,"change":1417,"percent_change":216,"volume":1551,"transactions":9,"vwap":1639},"2025-09-29",21.417,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":296,"percent_change":376,"volume":1058,"transactions":9,"vwap":1643},"2025-09-26",21.364,21.39,21.35,{"date":1646,"open":1454,"high":1647,"low":1033,"close":1647,"change":375,"percent_change":376,"volume":1648,"transactions":9,"vwap":1647},"2025-09-25",21.38,23000,{"date":1650,"open":1647,"high":1647,"low":1644,"close":1651,"change":1004,"percent_change":253,"volume":1652,"transactions":9,"vwap":1651},"2025-09-24",21.369,29200,{"date":1654,"open":1655,"high":1655,"low":1589,"close":1656,"change":1657,"percent_change":918,"volume":1658,"transactions":9,"vwap":1656},"2025-09-23",21.42,21.375,-0.044,9800,{"date":1660,"open":1572,"high":1590,"low":1572,"close":1661,"change":1335,"percent_change":206,"volume":1551,"transactions":9,"vwap":1661},"2025-09-22",21.419,{"date":1663,"open":1643,"high":1664,"low":1647,"close":1664,"change":1517,"percent_change":84,"volume":1665,"transactions":9,"vwap":1664},"2025-09-19",21.421,4500,{"date":1667,"open":1668,"high":1019,"low":1602,"close":1669,"change":889,"percent_change":352,"volume":1551,"transactions":9,"vwap":1669},"2025-09-18",21.374,21.373,{"date":1671,"open":1672,"high":1644,"low":1672,"close":1033,"change":856,"percent_change":261,"volume":847,"transactions":9,"vwap":1033},"2025-09-17",21.28,{"date":1674,"open":1675,"high":1454,"low":1676,"close":1677,"change":247,"percent_change":247,"volume":738,"transactions":9,"vwap":1677},"2025-09-16",21.31,21.305,21.315,{"date":1679,"open":1675,"high":1454,"low":1675,"close":1677,"change":147,"percent_change":467,"volume":709,"transactions":9,"vwap":1677},"2025-09-15",{"date":1681,"open":1682,"high":1448,"low":1683,"close":1684,"change":241,"percent_change":77,"volume":1599,"transactions":9,"vwap":1684},"2025-09-12",21.26,21.23,21.275,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":147,"percent_change":467,"volume":1340,"transactions":9,"vwap":1689},"2025-09-11",21.18,21.27,21.245,{"date":1691,"open":1692,"high":1471,"low":1693,"close":1694,"change":206,"percent_change":931,"volume":1599,"transactions":9,"vwap":1694},"2025-09-10",21.21,21.19,21.205,{"date":1696,"open":1687,"high":1697,"low":1698,"close":1697,"change":795,"percent_change":226,"volume":1699,"transactions":9,"vwap":1697},"2025-09-09",21.215,21.17,32100,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":76,"volume":1706,"transactions":9,"vwap":1704},"2025-09-08",21.13,21.2,21.191,0.072,13700,{"date":1708,"open":1687,"high":1687,"low":1709,"close":1710,"change":1004,"percent_change":253,"volume":1390,"transactions":9,"vwap":1710},"2025-09-05",21.1,21.119,{"date":1712,"open":1713,"high":1702,"low":1714,"close":1715,"change":77,"percent_change":1716,"volume":747,"transactions":9,"vwap":1715},"2025-09-04",21.08,21.049999,21.125,0.67,{"date":1718,"open":1714,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":235,"volume":1722,"transactions":9,"vwap":1720},"2025-09-03",21.07,20.985,-0.009,4900,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1134,"percent_change":1728,"volume":1037,"transactions":9,"vwap":1726},"2025-09-02",20.95,20.994,20.91,-0.26,{"date":1730,"open":1731,"high":1714,"low":1732,"close":1733,"change":1029,"percent_change":1734,"volume":777,"transactions":9,"vwap":1733},"2025-08-29",21.045,21.040001,21.048,-0.41,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":713,"percent_change":84,"volume":1740,"transactions":9,"vwap":1739},"2025-08-28",21.059999,21.145,21.134,9200,{"date":1742,"open":1719,"high":1743,"low":1744,"close":1745,"change":1517,"percent_change":890,"volume":1746,"transactions":9,"vwap":1745},"2025-08-27",21.09,20.98,21.087999,9400,{"date":1748,"open":1714,"high":1714,"low":1732,"close":1732,"change":1004,"percent_change":253,"volume":1749,"transactions":9,"vwap":1732},"2025-08-26",500,{"date":1751,"open":1752,"high":1737,"low":1744,"close":1753,"change":789,"percent_change":597,"volume":1494,"transactions":9,"vwap":1753},"2025-08-25",21.041,21.046,{"date":1755,"open":1756,"high":1719,"low":1756,"close":1714,"change":216,"percent_change":1757,"volume":891,"transactions":9,"vwap":1714},"2025-08-22",21.030001,0.62,{"date":1759,"open":1725,"high":1725,"low":1760,"close":1761,"change":1762,"percent_change":1581,"volume":742,"transactions":9,"vwap":1761},"2025-08-21",20.89,20.92,-0.041,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1532,"percent_change":384,"volume":898,"transactions":9,"vwap":1767},"2025-08-20",20.85,20.97,20.961,{"date":1769,"open":1770,"high":1770,"low":1744,"close":1720,"change":384,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1720},"2025-08-19",21.02,-0.52,6800,{"date":1774,"open":1719,"high":1709,"low":1719,"close":1775,"change":375,"percent_change":376,"volume":857,"transactions":9,"vwap":1775},"2025-08-18",21.094999,{"date":1777,"open":1778,"high":1778,"low":1713,"close":1779,"change":1780,"percent_change":932,"volume":1494,"transactions":9,"vwap":1779},"2025-08-15",21.115,21.084,-0.046,{"date":1782,"open":1702,"high":1702,"low":1783,"close":1702,"change":375,"percent_change":376,"volume":812,"transactions":9,"vwap":1702},"2025-08-14",21.11,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1710,"change":856,"percent_change":261,"volume":898,"transactions":9,"vwap":1710},"2025-08-13",21.161,21.105,{"date":1789,"open":1737,"high":1790,"low":1737,"close":1791,"change":1792,"percent_change":680,"volume":812,"transactions":9,"vwap":1791},"2025-08-12",21.12,21.114,0.109,{"date":1794,"open":1731,"high":1737,"low":1795,"close":1795,"change":1591,"percent_change":996,"volume":1796,"transactions":9,"vwap":1795},"2025-08-11",21.0049992,5700,{"date":1798,"open":1770,"high":1799,"low":1800,"close":1799,"change":1801,"percent_change":606,"volume":1802,"transactions":9,"vwap":1799},"2025-08-08",21.034,21.01,0.082,3200,{"date":1804,"open":1805,"high":1805,"low":1727,"close":1806,"change":1807,"percent_change":351,"volume":1124,"transactions":9,"vwap":1806},"2025-08-07",20.99,20.952,0.012,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":391,"percent_change":771,"volume":1812,"transactions":9,"vwap":1811},"2025-08-06",20.87,20.94,6600,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":415,"percent_change":932,"volume":1818,"transactions":9,"vwap":1817},"2025-08-05",20.904,20.82,20.835,171400,{"date":1820,"open":1821,"high":1760,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1625,"transactions":9,"vwap":1823},"2025-08-04",20.86,20.84,20.88,0.149,0.72,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1233,"percent_change":167,"volume":1444,"transactions":9,"vwap":1831},"2025-08-01",20.76,20.77,20.71,20.731,{"date":1833,"open":1834,"high":1744,"low":1823,"close":1823,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1823},"2025-07-31",20.96,-0.032,-0.15,17400,{"date":1839,"open":1811,"high":1725,"low":1823,"close":1840,"change":1807,"percent_change":351,"volume":1636,"transactions":9,"vwap":1840},"2025-07-30",20.912,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":107,"volume":1846,"transactions":9,"vwap":1844},"2025-07-29",20.977,20.9,-0.036,15700,{"date":1848,"open":1829,"high":1849,"low":1829,"close":1849,"change":1632,"percent_change":704,"volume":1850,"transactions":9,"vwap":1849},"2025-07-28",20.936,10000,{"date":1852,"open":1844,"high":1853,"low":1810,"close":1853,"change":1854,"percent_change":76,"volume":1855,"transactions":9,"vwap":1853},"2025-07-25",20.911,0.071,42600,{"date":1857,"open":1858,"high":1810,"low":1822,"close":1822,"change":241,"percent_change":77,"volume":1164,"transactions":9,"vwap":1822},"2025-07-24",20.865,{"date":1860,"open":1828,"high":1765,"low":1828,"close":1861,"change":241,"percent_change":77,"volume":1223,"transactions":9,"vwap":1861},"2025-07-23",20.81,{"date":1863,"open":1864,"high":1861,"low":1864,"close":1865,"change":235,"percent_change":416,"volume":1866,"transactions":9,"vwap":1865},"2025-07-22",20.69,20.78,284500,{"date":1868,"open":1765,"high":1823,"low":1861,"close":1816,"change":147,"percent_change":467,"volume":1869,"transactions":9,"vwap":1816},"2025-07-21",28700,{"date":1871,"open":1872,"high":1873,"low":1829,"close":1865,"change":206,"percent_change":931,"volume":1874,"transactions":9,"vwap":1865},"2025-07-18",20.79,20.8,13500,{"date":1876,"open":1828,"high":1873,"low":1877,"close":1872,"change":1613,"percent_change":1184,"volume":1878,"transactions":9,"vwap":1872},"2025-07-17",20.74,49700,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1389,"percent_change":261,"volume":1802,"transactions":9,"vwap":1882},"2025-07-16",20.722,20.734,20.72,{"date":1885,"open":1829,"high":1865,"low":1883,"close":1886,"change":399,"percent_change":613,"volume":919,"transactions":9,"vwap":1886},"2025-07-15",20.73,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":408,"percent_change":424,"volume":764,"transactions":9,"vwap":1892},"2025-07-14",20.65,20.75,20.631,20.715,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":708,"percent_change":1488,"volume":812,"transactions":9,"vwap":1897},"2025-07-11",20.705,20.707,20.68,{"date":1899,"open":1900,"high":1895,"low":1864,"close":1895,"change":1901,"percent_change":597,"volume":1359,"transactions":9,"vwap":1895},"2025-07-10",20.7,-0.005,{"date":1903,"open":1904,"high":1830,"low":1904,"close":1830,"change":746,"percent_change":352,"volume":1905,"transactions":9,"vwap":1830},"2025-07-09",20.653,5100,{"date":1907,"open":1889,"high":1897,"low":1908,"close":1909,"change":1635,"percent_change":605,"volume":1910,"transactions":9,"vwap":1909},"2025-07-08",20.643,20.658,78600,{"date":1912,"open":1913,"high":1830,"low":1913,"close":1914,"change":308,"percent_change":897,"volume":1915,"transactions":9,"vwap":1914},"2025-07-07",20.57,20.64,9500,{"date":1917,"open":1918,"high":1886,"low":1918,"close":1900,"change":811,"percent_change":1282,"volume":1919,"transactions":9,"vwap":1900},"2025-07-03",20.67,17200,{"date":1921,"open":1922,"high":1889,"low":1922,"close":1923,"change":147,"percent_change":467,"volume":1924,"transactions":9,"vwap":1923},"2025-07-02",20.58,20.625,2700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":1134,"percent_change":1728,"volume":796,"transactions":9,"vwap":1929},"2025-07-01",20.61,20.619,20.585,{"date":1931,"open":1922,"high":1932,"low":1933,"close":1934,"change":1353,"percent_change":1184,"volume":1935,"transactions":9,"vwap":1934},"2025-06-30",20.66,20.579,20.639,7900,{"date":1937,"open":1938,"high":1938,"low":1913,"close":1939,"change":817,"percent_change":1363,"volume":1935,"transactions":9,"vwap":1939},"2025-06-27",20.63,20.584,{"date":1941,"open":1913,"high":1922,"low":1942,"close":1943,"change":1944,"percent_change":495,"volume":688,"transactions":9,"vwap":1943},"2025-06-26",20.545,20.551,0.041,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":241,"percent_change":186,"volume":663,"transactions":9,"vwap":1948},"2025-06-25",20.494,20.51,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":216,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-06-24",20.44,20.48,20.432,0.64,22900,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":1716,"volume":1336,"transactions":9,"vwap":1959},"2025-06-23",20.19,20.35,0.136,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1728,"volume":1967,"transactions":9,"vwap":1965},"2025-06-20",20.32,20.2,20.214,-0.053,10400,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":18,"volume":1905,"transactions":9,"vwap":1971},"2025-06-18",20.3,20.267,0.016,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":416,"volume":825,"transactions":9,"vwap":1978},"2025-06-17",20.29,20.328,20.22,20.251,-0.039,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1975,"change":216,"percent_change":1954,"volume":1796,"transactions":9,"vwap":1975},"2025-06-16",20.24,20.336,{"date":1985,"open":1964,"high":1986,"low":1987,"close":1987,"change":996,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-06-13",20.26,20.16,-0.69,13100,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1970,"change":206,"percent_change":931,"volume":1994,"transactions":9,"vwap":1970},"2025-06-12",20.23,20.319,3600,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":296,"percent_change":376,"volume":1073,"transactions":9,"vwap":2000},"2025-06-11",20.312,20.369,20.262,20.31,{"date":2002,"open":1975,"high":1993,"low":2003,"close":1970,"change":2004,"percent_change":890,"volume":857,"transactions":9,"vwap":1970},"2025-06-10",20.274,0.047,{"date":2006,"open":2007,"high":1975,"low":2008,"close":2009,"change":1541,"percent_change":605,"volume":1112,"transactions":9,"vwap":2009},"2025-06-09",20.28,20.231,20.253,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":605,"percent_change":54,"volume":898,"transactions":9,"vwap":2015},"2025-06-06",20.232,20.239,20.208,20.234,{"date":2017,"open":2013,"high":2007,"low":2018,"close":2019,"change":2020,"percent_change":622,"volume":2021,"transactions":9,"vwap":2019},"2025-06-05",20.139,20.144,-0.068,1900,{"date":2023,"open":2024,"high":1982,"low":2025,"close":2026,"change":241,"percent_change":186,"volume":709,"transactions":9,"vwap":2026},"2025-06-04",20.219,20.21,20.212,{"date":2028,"open":2029,"high":2025,"low":2029,"close":2030,"change":2031,"percent_change":132,"volume":1812,"transactions":9,"vwap":2030},"2025-06-03",20.18,20.182,0.092,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":817,"percent_change":1363,"volume":2037,"transactions":9,"vwap":2036},"2025-06-02",19.98,20.12,20.09,17500,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":241,"volume":1085,"transactions":9,"vwap":2041},"2025-05-30",20.040001,20.056999,19.92,0.007,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":206,"percent_change":931,"volume":1850,"transactions":9,"vwap":2049},"2025-05-29",20.079,20.1,20.01,20.049999,{"date":2051,"open":2036,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":351,"volume":1837,"transactions":9,"vwap":2054},"2025-05-28",20.14,20.030001,20.059999,0.013,{"date":2057,"open":2058,"high":2036,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-05-27",20.02,19.95,20.047001,0.157,0.79,16200,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":597,"percent_change":1426,"volume":1905,"transactions":9,"vwap":2067},"2025-05-23",19.82,19.89,{"date":2069,"open":2070,"high":2034,"low":2071,"close":2070,"change":2072,"percent_change":1426,"volume":1722,"transactions":9,"vwap":2070},"2025-05-22",19.91,19.72,-0.019,{"date":2074,"open":2075,"high":2036,"low":2076,"close":2076,"change":1379,"percent_change":1148,"volume":1359,"transactions":9,"vwap":2076},"2025-05-21",20.058001,19.929,{"date":2078,"open":2040,"high":2049,"low":2079,"close":2053,"change":931,"percent_change":309,"volume":1336,"transactions":9,"vwap":2053},"2025-05-20",20.025,{"date":2081,"open":2048,"high":2036,"low":2048,"close":2082,"change":795,"percent_change":704,"volume":2083,"transactions":9,"vwap":2082},"2025-05-19",20.08,36400,{"date":2085,"open":2086,"high":2082,"low":2087,"close":2088,"change":2004,"percent_change":890,"volume":2089,"transactions":9,"vwap":2088},"2025-05-16",19.995,19.988,20.056,230200,{"date":2091,"open":439,"high":2054,"low":439,"close":2092,"change":296,"percent_change":376,"volume":2093,"transactions":9,"vwap":2092},"2025-05-15",20.0090008,5800,{"date":2095,"open":2096,"high":2053,"low":2096,"close":2097,"change":399,"percent_change":18,"volume":1850,"transactions":9,"vwap":2097},"2025-05-14",19.94,19.999,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-05-13",19.861,20.048,19.984,0.159,0.8,136900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-05-12",19.8,19.84,19.726,19.825,0.326,1.67,25200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":1425,"percent_change":384,"volume":891,"transactions":9,"vwap":2120},"2025-05-09",19.54,19.57,19.48,19.499,{"date":2122,"open":2123,"high":2118,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":719,"transactions":9,"vwap":2124},"2025-05-08",19.51,19.52,0.073,0.38,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":884,"percent_change":1437,"volume":825,"transactions":9,"vwap":2130},"2025-05-07",19.379,19.447,19.35,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":1966,"percent_change":367,"volume":1091,"transactions":9,"vwap":2136},"2025-05-06",19.29,19.41,19.39,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1467,"percent_change":2143,"volume":1740,"transactions":9,"vwap":2142},"2025-05-05",19.45,19.5,19.44,19.443,-0.31,{"date":2145,"open":2146,"high":2117,"low":2146,"close":2147,"change":2148,"percent_change":910,"volume":728,"transactions":9,"vwap":2147},"2025-05-02",19.42,19.504,0.104,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":1757,"volume":2155,"transactions":9,"vwap":2153},"2025-05-01",19.37,19.49,19.4,0.119,17800,{"date":2157,"open":173,"high":2158,"low":173,"close":2158,"change":1721,"percent_change":931,"volume":2159,"transactions":9,"vwap":2158},"2025-04-30",19.281,15500,{"date":2161,"open":2162,"high":2134,"low":2162,"close":2134,"change":315,"percent_change":680,"volume":898,"transactions":9,"vwap":2134},"2025-04-29",19.22,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":247,"percent_change":247,"volume":1576,"transactions":9,"vwap":2167},"2025-04-28",19.136,19.23,19.19,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2167,"change":315,"percent_change":680,"volume":1551,"transactions":9,"vwap":2167},"2025-04-25",19.1,19.222,{"date":177,"open":2173,"high":2174,"low":2175,"close":2175,"change":597,"percent_change":1426,"volume":2176,"transactions":9,"vwap":2175},19.11,19.115,19.09,8600]