[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMNV":3,"homepage-market-summary":24,"stock-historical-QMNV":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QMNV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Nasdaq-100 Moderate Buffer ETF - November","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":13,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},25.99,25.98,25.96,25.95,0.04,0.15,4435,22.22,14184.512442629482,100,471,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":17,"price":146,"is_up":11},"Comm Services","XLC",111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":13,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},19.32,13536,4940712.6231,33.01,"2025-04-24",[177,180,189,200,209,219,225,236,243,251,260,266,273,282,290,297,306,315,324,333,340,347,356,366,374,382,389,395,403,410,418,424,432,439,448,457,461,467,473,479,486,493,502,510,517,526,534,543,552,561,569,576,583,591,599,607,614,622,629,636,643,650,655,659,666,672,677,684,689,695,702,708,715,720,724,730,736,742,747,751,757,763,771,778,782,787,791,795,798,801,805,808,814,819,822,826,832,839,844,849,851,854,859,863,866,872,879,885,890,897,902,907,913,916,924,930,935,940,942,947,955,961,966,974,980,987,995,1001,1008,1014,1022,1029,1037,1044,1051,1056,1064,1071,1078,1084,1090,1095,1103,1108,1115,1119,1127,1133,1140,1146,1153,1161,1167,1170,1175,1183,1185,1190,1194,1200,1204,1210,1216,1220,1226,1231,1236,1240,1244,1250,1258,1264,1270,1276,1282,1287,1293,1299,1303,1308,1313,1319,1323,1327,1332,1336,1340,1345,1347,1351,1353,1355,1358,1360,1365,1369,1373,1376,1381,1386,1391,1397,1402,1407,1413,1416,1421,1425,1429,1434,1439,1443,1448,1454,1459,1463,1469,1473,1480,1487,1494,1498,1501,1504,1508,1511,1516,1520,1524,1527,1533,1536,1540,1542,1549,1554,1557,1563,1566,1572,1578,1582,1586,1591,1595,1599,1603,1608,1612,1614,1618,1624,1627,1630,1633,1635,1639,1644,1649,1654,1657,1662,1665,1668,1670,1674,1678,1683,1687,1691,1695,1699,1704,1708,1715,1719,1724,1728,1733,1740,1743,1748,1754,1758,1762,1769,1773,1779,1783,1785,1789,1794,1799,1802,1808,1812,1817,1821,1826,1830,1832,1837,1839,1843,1848,1852,1858,1863,1868,1872,1877,1881,1886,1892,1895,1902,1908,1914,1919,1927,1932,1936,1942,1949,1954,1961,1966,1972,1977,1982,1988,1992,1997,2001,2008,2013,2019,2024,2028,2035,2040,2044,2049,2056,2063,2069,2075,2082,2087,2091,2096,2102,2110,2119,2124,2131,2136,2142,2148,2153,2159,2163,2168,2174,2178],{"date":5,"open":14,"high":13,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},40,25.9786,{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",25.92,25.97,0.0299,0.12,10743.8611,33,25.9307,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",25.9101,25.925,25.9,25.9201,0.0454,0.18,2791.8611,31,25.9163,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",25.83,25.8747,0.0347,0.13,950.8611,22,25.839,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",25.86,25.875,25.84,-0.01,-0.04,6562.9011,48,25.8622,{"date":220,"open":202,"high":221,"low":202,"close":221,"change":17,"percent_change":18,"volume":222,"transactions":223,"vwap":224},"2026-09-29",25.85,340.8611,14,25.8312,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",25.82,25.835,25.8,25.81,-0.0499,-0.19,4385.8611,49,25.8115,{"date":237,"open":202,"high":238,"low":202,"close":238,"change":239,"percent_change":185,"volume":240,"transactions":241,"vwap":242},"2026-09-25",25.8599,0.0301,1306.3611,21,25.8392,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":207,"vwap":250},"2026-09-24",25.78,25.8298,0.0048,0.02,814.8611,25.8075,{"date":252,"open":253,"high":254,"low":229,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",25.821,25.825,-0.025,-0.1,1410.8611,26,25.8118,{"date":261,"open":227,"high":221,"low":227,"close":221,"change":262,"percent_change":185,"volume":263,"transactions":264,"vwap":265},"2026-09-22",0.03,1270.8611,17,25.8324,{"date":267,"open":268,"high":227,"low":268,"close":227,"change":269,"percent_change":46,"volume":270,"transactions":271,"vwap":272},"2026-09-21",25.76,0.1251,1483.8611,19,25.79,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",25.63,25.6949,0.0649,0.25,4033.8611,50,25.6546,{"date":283,"open":284,"high":285,"low":284,"close":275,"change":286,"percent_change":121,"volume":287,"transactions":288,"vwap":289},"2026-09-17",25.62,25.6364,0.1198,4114.8611,29,25.6251,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":185,"volume":295,"transactions":271,"vwap":296},"2026-09-16",25.585,25.5102,0.0302,1404.8611,25.5695,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",25.55,25.48,-0.065,-0.25,37681.8611,212,25.5021,{"date":307,"open":308,"high":299,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",25.5,25.545,-0.055,-0.21,6956.8611,60,25.539,{"date":316,"open":317,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",25.6,25.59,0.105,0.41,1127.8611,18,25.5978,{"date":325,"open":308,"high":308,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",25.49,25.495,-0.08,-0.31,2579.8611,27,25.4901,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":328,"volume":337,"transactions":338,"vwap":339},"2026-09-09",25.575,-0.02,10.8611,9,25.5759,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":214,"percent_change":215,"volume":344,"transactions":345,"vwap":346},"2026-09-08",25.58,25.595,630.8611,20,25.5814,{"date":348,"open":349,"high":349,"low":318,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",25.72,25.605,0.0249,0.1,338.8611,11,25.6709,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",25.61,25.52,25.5801,0.0701,0.27,9186,53,25.5497,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":76,"volume":371,"transactions":372,"vwap":373},"2026-09-02",25.47,25.51,0.035,3666,10,25.469,{"date":375,"open":376,"high":300,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":345,"vwap":381},"2026-09-01",25.34,25.475,-0.105,-0.41,843,25.4354,{"date":383,"open":384,"high":342,"low":384,"close":342,"change":248,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",25.45,0.08,904,12,25.517,{"date":390,"open":384,"high":391,"low":384,"close":391,"change":214,"percent_change":215,"volume":392,"transactions":393,"vwap":394},"2026-08-28",25.56,350,7,25.5057,{"date":396,"open":318,"high":318,"low":308,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",25.57,0.11,0.43,735,15,25.5475,{"date":404,"open":308,"high":308,"low":405,"close":406,"change":407,"percent_change":76,"volume":408,"transactions":322,"vwap":409},"2026-08-26",25.43,25.46,0.0351,4471,25.4357,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":354,"vwap":414},"2026-08-25",25.42,25.4249,25.41,0.0848,0.33,390887,{"date":419,"open":326,"high":326,"low":420,"close":420,"change":421,"percent_change":329,"volume":422,"transactions":401,"vwap":423},"2026-08-24",25.3401,-0.0799,616.75,25.3737,{"date":425,"open":426,"high":384,"low":427,"close":412,"change":428,"percent_change":83,"volume":429,"transactions":430,"vwap":431},"2026-08-21",25.38,25.37,0.055,31423.25,197,25.4066,{"date":433,"open":414,"high":414,"low":376,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":313,"vwap":438},"2026-08-20",25.365,-0.0508,-0.2,12817,25.3551,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":322,"vwap":447},"2026-08-19",25.53,25.4,25.4158,0.0008,0,1011,25.4369,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":354,"vwap":456},"2026-08-18",25.39,25.44,25.415,-0.095,-0.37,361,25.4078,{"date":458,"open":284,"high":284,"low":308,"close":369,"change":248,"percent_change":385,"volume":459,"transactions":241,"vwap":460},"2026-08-17",1471,25.5261,{"date":462,"open":463,"high":464,"low":463,"close":326,"change":248,"percent_change":385,"volume":465,"transactions":354,"vwap":466},"2026-08-14",25.4501,25.5199,6968,25.4722,{"date":468,"open":469,"high":469,"low":368,"close":368,"change":17,"percent_change":470,"volume":471,"transactions":354,"vwap":472},"2026-08-13",25.54,0.16,1638,25.4782,{"date":474,"open":376,"high":384,"low":376,"close":405,"change":475,"percent_change":476,"volume":477,"transactions":345,"vwap":478},"2026-08-12",0.07,0.28,9079,25.4143,{"date":480,"open":481,"high":481,"low":376,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":345,"vwap":485},"2026-08-11",25.36,-0.0179,-0.07,40599,25.3595,{"date":487,"open":405,"high":405,"low":481,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":322,"vwap":492},"2026-08-10",25.3779,0.0029,0.01,1013,25.3756,{"date":494,"open":376,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-07",25.375,25.33,0.095,0.38,5455,37,25.3437,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":483,"volume":508,"transactions":387,"vwap":509},"2026-08-06",25.31,25.26,25.28,-0.017,933,25.3024,{"date":511,"open":405,"high":405,"low":512,"close":513,"change":514,"percent_change":483,"volume":515,"transactions":516,"vwap":513},"2026-08-05",25.29,25.297,-0.018,6556,71,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":393,"vwap":525},"2026-08-04",25.2001,25.32,25.315,0.2,0.8,941,25.3023,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":152,"volume":532,"transactions":372,"vwap":533},"2026-08-03",25.05,25.115,24.98,0.1366,411,25.0399,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",25.14,24.9784,0.1034,0.42,648,13,25.0425,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":111,"volume":549,"transactions":550,"vwap":551},"2026-07-30",24.86,24.875,24.8,0.2942,2120,16,24.8209,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",24.84,24.5808,-0.1885,-0.76,1414,32,24.7182,{"date":562,"open":554,"high":554,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":331,"vwap":568},"2026-07-28",24.641,24.7693,-0.0557,-0.22,2422,24.7321,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":490,"percent_change":17,"volume":573,"transactions":574,"vwap":575},"2026-07-27",24.75,24.825,3053,39,24.7862,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":436,"volume":581,"transactions":322,"vwap":582},"2026-07-24",24.97,24.815,-0.0504,2581,24.867,{"date":584,"open":585,"high":585,"low":554,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":241,"vwap":590},"2026-07-23",25.01,24.8654,-0.1746,-0.7,3015,24.9078,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":322,"vwap":598},"2026-07-22",25.15,25.04,-0.015,-0.06,3140,25.0543,{"date":600,"open":601,"high":601,"low":585,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":198,"vwap":606},"2026-07-21",25.13,25.055,0.1345,0.54,6638,25.0441,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":17,"volume":612,"transactions":207,"vwap":613},"2026-07-20",25,24.9205,0.0107,2382,24.9648,{"date":615,"open":616,"high":616,"low":572,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":217,"vwap":621},"2026-07-17",24.93,24.9098,-0.0756,-0.3,22802,24.8852,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":550,"vwap":628},"2026-07-16",24.9854,-0.1146,-0.46,385,25.0615,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":336,"percent_change":328,"volume":634,"transactions":198,"vwap":635},"2026-07-15",25.11,25.06,25.1,2395,25.087,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":319,"percent_change":539,"volume":641,"transactions":258,"vwap":642},"2026-07-14",25.08,25.125,25.12,3865,25.1102,{"date":644,"open":645,"high":645,"low":646,"close":646,"change":647,"percent_change":626,"volume":648,"transactions":354,"vwap":649},"2026-07-13",25.21,25.015,-0.115,739,25.0599,{"date":651,"open":638,"high":593,"low":652,"close":601,"change":653,"percent_change":522,"volume":654,"transactions":9,"vwap":601},"2026-07-10",25.059999,0.05,4600,{"date":656,"open":652,"high":638,"low":652,"close":638,"change":657,"percent_change":604,"volume":658,"transactions":9,"vwap":638},"2026-07-09",0.134,300,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":248,"volume":665,"transactions":9,"vwap":662},"2026-07-08",24.9,24.946,24.85,0.006,2500,{"date":667,"open":578,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":665,"transactions":9,"vwap":669},"2026-07-07",24.985,24.94,-0.16,-0.64,{"date":673,"open":578,"high":633,"low":578,"close":633,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":633},"2026-07-06",0.174,0.7,1300,{"date":678,"open":536,"high":536,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-02",24.89,24.926,-0.109,-0.44,5000,{"date":685,"open":601,"high":601,"low":686,"close":687,"change":310,"percent_change":566,"volume":688,"transactions":9,"vwap":687},"2026-07-01",25.030001,25.035,4200,{"date":690,"open":691,"high":691,"low":686,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-30",25.09,0.09,0.36,2700,{"date":696,"open":697,"high":609,"low":698,"close":609,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":609},"2026-06-29",24.99,24.845,0.151,0.61,2200,{"date":703,"open":663,"high":704,"low":705,"close":706,"change":707,"percent_change":436,"volume":683,"transactions":9,"vwap":706},"2026-06-26",24.87,24.81,24.849,-0.051,{"date":709,"open":710,"high":710,"low":711,"close":661,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":661},"2026-06-25",25.07,24.83,0.077,0.31,61900,{"date":716,"open":554,"high":679,"low":717,"close":718,"change":507,"percent_change":483,"volume":719,"transactions":9,"vwap":718},"2026-06-24",24.785,24.823,2800,{"date":721,"open":616,"high":616,"low":711,"close":554,"change":311,"percent_change":722,"volume":723,"transactions":9,"vwap":554},"2026-06-23",-0.84,59100,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":595,"percent_change":596,"volume":729,"transactions":9,"vwap":728},"2026-06-22",25.19,25.02,25.049999,58400,{"date":731,"open":732,"high":732,"low":727,"close":733,"change":76,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-18",25.16,25.065001,0.56,100600,{"date":737,"open":530,"high":738,"low":739,"close":739,"change":453,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-06-17",25.040001,24.925,-0.38,3700,{"date":743,"open":585,"high":638,"low":585,"close":727,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":727},"2026-06-16",-0.085,-0.34,7000,{"date":748,"open":732,"high":732,"low":638,"close":749,"change":522,"percent_change":523,"volume":750,"transactions":9,"vwap":749},"2026-06-15",25.105,10900,{"date":752,"open":661,"high":753,"low":579,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-12",24.905,0.065,0.26,900,{"date":758,"open":759,"high":554,"low":760,"close":554,"change":761,"percent_change":126,"volume":762,"transactions":9,"vwap":554},"2026-06-11",24.78,24.7,0.215,1200,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-10",24.6,24.76,24.625,-0.153,-0.62,2600,{"date":772,"open":728,"high":728,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-09",24.58,24.778,-0.107,-0.43,6300,{"date":779,"open":697,"high":697,"low":780,"close":780,"change":781,"percent_change":539,"volume":762,"transactions":9,"vwap":780},"2026-06-08",24.885,0.104,{"date":783,"open":669,"high":669,"low":784,"close":784,"change":785,"percent_change":786,"volume":688,"transactions":9,"vwap":784},"2026-06-05",24.781,-0.299,-1.19,{"date":788,"open":728,"high":691,"low":738,"close":638,"change":789,"percent_change":248,"volume":790,"transactions":9,"vwap":638},"2026-06-04",0.005,5400,{"date":792,"open":691,"high":691,"low":793,"close":793,"change":595,"percent_change":596,"volume":794,"transactions":9,"vwap":793},"2026-06-03",25.075001,1600,{"date":796,"open":631,"high":631,"low":652,"close":691,"change":797,"percent_change":336,"volume":665,"transactions":9,"vwap":691},"2026-06-02",-0.005,{"date":799,"open":638,"high":633,"low":728,"close":800,"change":262,"percent_change":185,"volume":683,"transactions":9,"vwap":800},"2026-06-01",25.094999,{"date":802,"open":602,"high":733,"low":686,"close":733,"change":803,"percent_change":804,"volume":665,"transactions":9,"vwap":733},"2026-05-29",0.015,0.06,{"date":806,"open":633,"high":633,"low":727,"close":728,"change":807,"percent_change":476,"volume":756,"transactions":9,"vwap":728},"2026-05-28",0.069,{"date":809,"open":631,"high":631,"low":810,"close":811,"change":812,"percent_change":596,"volume":813,"transactions":9,"vwap":811},"2026-05-27",24.95,24.981,-0.014,54200,{"date":815,"open":691,"high":691,"low":578,"close":816,"change":385,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-05-26",24.995,0.32,3400,{"date":820,"open":686,"high":686,"low":821,"close":821,"change":262,"percent_change":185,"volume":169,"transactions":9,"vwap":821},"2026-05-22",24.915,{"date":823,"open":545,"high":780,"low":547,"close":780,"change":824,"percent_change":196,"volume":825,"transactions":9,"vwap":780},"2026-05-21",0.045,400,{"date":827,"open":828,"high":554,"low":547,"close":554,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":554},"2026-05-20",24.82,0.087,0.35,12800,{"date":833,"open":759,"high":759,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-19",24.72,24.753,-0.032,-0.13,500,{"date":840,"open":841,"high":841,"low":842,"close":717,"change":843,"percent_change":248,"volume":694,"transactions":9,"vwap":717},"2026-05-18",24.91,24.74,0.004,{"date":845,"open":545,"high":545,"low":766,"close":784,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":784},"2026-05-15",-0.079,-0.32,3600,{"date":850,"open":661,"high":661,"low":828,"close":545,"change":824,"percent_change":196,"volume":665,"transactions":9,"vwap":545},"2026-05-14",{"date":852,"open":853,"high":545,"low":853,"close":579,"change":824,"percent_change":196,"volume":654,"transactions":9,"vwap":579},"2026-05-13",24.79,{"date":855,"open":834,"high":856,"low":834,"close":856,"change":857,"percent_change":858,"volume":825,"transactions":9,"vwap":856},"2026-05-12",24.77,-0.045,-0.18,{"date":860,"open":853,"high":861,"low":759,"close":579,"change":248,"percent_change":385,"volume":862,"transactions":9,"vwap":579},"2026-05-11",24.835,6800,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":319,"percent_change":399,"volume":22,"transactions":9,"vwap":865},"2026-05-08",24.795,{"date":867,"open":760,"high":760,"low":868,"close":869,"change":870,"percent_change":352,"volume":871,"transactions":9,"vwap":869},"2026-05-07",24.67,24.69,0.024,4000,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":53,"volume":878,"transactions":9,"vwap":876},"2026-05-06",24.71,24.62,24.666,0.111,1100,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":385,"percent_change":416,"volume":884,"transactions":9,"vwap":883},"2026-05-05",24.63,24.55,24.555,2000,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":595,"percent_change":596,"volume":889,"transactions":9,"vwap":888},"2026-05-04",24.515,24.475,1900,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":830,"volume":896,"transactions":9,"vwap":894},"2026-05-01",24.5,24.46,24.49,0.085,3900,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":319,"percent_change":399,"volume":901,"transactions":9,"vwap":900},"2026-04-30",24.38,24.405,200,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":262,"percent_change":185,"volume":889,"transactions":9,"vwap":906},"2026-04-29",24.25,24.305,24.3,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":596,"percent_change":302,"volume":912,"transactions":9,"vwap":911},"2026-04-28",24.33,24.225,24.27,4100,{"date":914,"open":899,"high":899,"low":915,"close":909,"change":789,"percent_change":248,"volume":889,"transactions":9,"vwap":909},"2026-04-27",24.28,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-24",24.36,24.251,24.325,0.175,0.72,2100,{"date":925,"open":915,"high":915,"low":926,"close":927,"change":483,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-23",24.11,24.15,-0.29,10600,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":470,"percent_change":934,"volume":838,"transactions":9,"vwap":933},"2026-04-22",24.17,24.22,0.67,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":311,"volume":889,"transactions":9,"vwap":938},"2026-04-21",24.21,24.059999,-0.05,{"date":941,"open":932,"high":932,"low":938,"close":926,"change":215,"percent_change":106,"volume":777,"transactions":9,"vwap":926},"2026-04-20",{"date":943,"open":944,"high":927,"low":945,"close":927,"change":76,"percent_change":32,"volume":946,"transactions":9,"vwap":927},"2026-04-17",24.13,24.09,15400,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-16",24.049999,23.96,24.01,0.054,0.23,4700,{"date":956,"open":957,"high":950,"low":958,"close":959,"change":960,"percent_change":46,"volume":701,"transactions":9,"vwap":959},"2026-04-15",23.91,23.88,23.956,0.116,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":22,"transactions":9,"vwap":963},"2026-04-14",23.84,0.185,0.78,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-04-13",23.53,23.655,23.52,0.135,0.57,5100,{"date":975,"open":976,"high":976,"low":977,"close":970,"change":978,"percent_change":398,"volume":979,"transactions":9,"vwap":970},"2026-04-10",23.59,23.48,0.025,4800,{"date":981,"open":982,"high":970,"low":983,"close":984,"change":985,"percent_change":46,"volume":986,"transactions":9,"vwap":984},"2026-04-09",23.46,23.35,23.495,0.114,29500,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-08",23.56,23.34,23.381,0.374,1.63,5300,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":256,"volume":1000,"transactions":9,"vwap":998},"2026-04-07",22.84,23.007,-0.024,1400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":385,"percent_change":830,"volume":1007,"transactions":9,"vwap":1006},"2026-04-06",23.02,23.049999,22.99,23.031,20500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":804,"volume":719,"transactions":9,"vwap":1011},"2026-04-02",22.75,22.951,22.72,0.014,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":878,"transactions":9,"vwap":1019},"2026-04-01",22.93,22.94,22.91,22.937,0.156,0.68,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":1028,"volume":683,"transactions":9,"vwap":1025},"2026-03-31",22.53,22.781,22.51,0.433,1.94,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-30",22.57,22.305,22.348,-0.062,-0.28,5600,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-03-27",22.64,22.41,-0.263,-1.16,600,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-26",22.9,22.673,-0.308,-1.34,6500,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1054,"change":1055,"percent_change":399,"volume":1000,"transactions":9,"vwap":1054},"2026-03-25",23.059999,22.981,0.098,{"date":1057,"open":1017,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-24",22.98,22.86,22.883,-0.108,-0.47,6900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":116,"volume":701,"transactions":9,"vwap":1069},"2026-03-23",23.09,23.12,22.96,22.991,0.205,{"date":1072,"open":1068,"high":1068,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-20",22.76,22.786,-0.259,-1.12,18900,{"date":1079,"open":1080,"high":1081,"low":1046,"close":1081,"change":1082,"percent_change":311,"volume":1083,"transactions":9,"vwap":1081},"2026-03-19",23,23.045,-0.048,14400,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1000,"transactions":9,"vwap":1087},"2026-03-18",23.25,23.093,-0.182,-0.78,{"date":1091,"open":990,"high":990,"low":1086,"close":1092,"change":895,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-17",23.275,0.37,5200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":922,"volume":1102,"transactions":9,"vwap":1100},"2026-03-16",23.23,23.245,23.17,23.19,0.165,5500,{"date":1104,"open":1067,"high":1067,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":169,"transactions":9,"vwap":1105},"2026-03-13",23.025,-0.083,-0.36,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-12",23.28,23.108,-0.217,-0.93,7700,{"date":1116,"open":990,"high":990,"low":1110,"close":1117,"change":1013,"percent_change":804,"volume":1118,"transactions":9,"vwap":1117},"2026-03-11",23.325,2400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":214,"volume":1126,"transactions":9,"vwap":1124},"2026-03-10",23.38,23.424,23.26,23.311,-0.002,8200,{"date":1128,"open":1129,"high":1130,"low":1068,"close":1130,"change":1131,"percent_change":1021,"volume":1132,"transactions":9,"vwap":1130},"2026-03-09",23.08,23.313,0.158,7500,{"date":1134,"open":1135,"high":1097,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":741,"transactions":9,"vwap":1137},"2026-03-06",23.21,23.15,23.155,-0.176,-0.75,{"date":1141,"open":1121,"high":1142,"low":1097,"close":1143,"change":1144,"percent_change":619,"volume":1145,"transactions":9,"vwap":1143},"2026-03-05",23.42,23.331,-0.071,65600,{"date":1147,"open":1135,"high":1148,"low":1135,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-04",23.43,23.402,0.191,0.82,2300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":169,"transactions":9,"vwap":1158},"2026-03-03",23.13,23.224,23.1,23.211,-0.124,-0.53,{"date":1162,"open":1100,"high":1163,"low":1100,"close":1164,"change":1165,"percent_change":385,"volume":1166,"transactions":9,"vwap":1164},"2026-03-02",23.37,23.335,0.019,700,{"date":1168,"open":990,"high":990,"low":1124,"close":1169,"change":999,"percent_change":256,"volume":838,"transactions":9,"vwap":1169},"2026-02-27",23.316,{"date":1171,"open":970,"high":970,"low":1172,"close":990,"change":837,"percent_change":1173,"volume":1174,"transactions":9,"vwap":990},"2026-02-26",23.251,-0.55,1500,{"date":1176,"open":982,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-25",23.49,23.435,23.47,0.154,0.66,5700,{"date":1184,"open":1097,"high":990,"low":1097,"close":1169,"change":1131,"percent_change":1021,"volume":884,"transactions":9,"vwap":1169},"2026-02-24",{"date":1186,"open":1187,"high":1187,"low":1136,"close":1188,"change":1189,"percent_change":60,"volume":848,"transactions":9,"vwap":1188},"2026-02-23",23.33,23.158,-0.167,{"date":1191,"open":1135,"high":1192,"low":1135,"close":1117,"change":1193,"percent_change":90,"volume":1152,"transactions":9,"vwap":1117},"2026-02-20",23.36,0.118,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":329,"volume":701,"transactions":9,"vwap":1198},"2026-02-19",23.27,23.201,23.207,-0.073,{"date":1201,"open":1086,"high":1163,"low":1202,"close":1110,"change":877,"percent_change":39,"volume":1203,"transactions":9,"vwap":1110},"2026-02-18",23.2,6700,{"date":1205,"open":1206,"high":1207,"low":1157,"close":1208,"change":797,"percent_change":336,"volume":1209,"transactions":9,"vwap":1208},"2026-02-17",23.18,23.219,23.169,3100,{"date":1211,"open":1157,"high":1212,"low":1157,"close":1213,"change":1214,"percent_change":1215,"volume":756,"transactions":9,"vwap":1213},"2026-02-13",23.225,23.174,-0.006,-0.03,{"date":1217,"open":1177,"high":1177,"low":1206,"close":1206,"change":1218,"percent_change":1219,"volume":1118,"transactions":9,"vwap":1206},"2026-02-12",-0.226,-0.97,{"date":1221,"open":1148,"high":1222,"low":1163,"close":1223,"change":1224,"percent_change":185,"volume":1225,"transactions":9,"vwap":1223},"2026-02-11",23.44,23.406,0.029,1800,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":302,"volume":1152,"transactions":9,"vwap":1229},"2026-02-10",23.51,23.377,-0.059,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":320,"volume":818,"transactions":9,"vwap":1234},"2026-02-09",23.3,23.436,0.096,{"date":1237,"open":1066,"high":990,"low":1066,"close":990,"change":101,"percent_change":1238,"volume":1239,"transactions":9,"vwap":990},"2026-02-06",1.04,12100,{"date":1241,"open":1053,"high":1208,"low":1242,"close":1157,"change":1159,"percent_change":1160,"volume":1243,"transactions":9,"vwap":1157},"2026-02-05",23.040001,8300,{"date":1245,"open":1246,"high":1246,"low":1202,"close":1156,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1156},"2026-02-04",23.5,-0.192,-0.82,9300,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-03",23.7,23.4,23.416,-0.204,-0.86,3800,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":39,"volume":1263,"transactions":9,"vwap":1261},"2026-02-02",23.64,23.62,0.113,3500,{"date":1265,"open":1266,"high":1266,"low":1246,"close":1267,"change":1268,"percent_change":1269,"volume":665,"transactions":9,"vwap":1267},"2026-01-30",23.66,23.507,-0.122,-0.52,{"date":1271,"open":1272,"high":1272,"low":982,"close":1273,"change":1274,"percent_change":847,"volume":1275,"transactions":9,"vwap":1273},"2026-01-29",23.74,23.629,-0.076,3000,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":803,"percent_change":804,"volume":1281,"transactions":9,"vwap":1280},"2026-01-28",23.81,23.671,23.705,30800,{"date":1283,"open":1284,"high":1252,"low":1260,"close":1284,"change":475,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-27",23.69,0.3,15900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1261,"change":754,"percent_change":476,"volume":1292,"transactions":9,"vwap":1261},"2026-01-26",23.61,23.65,23.58,36500,{"date":1294,"open":1295,"high":1296,"low":1228,"close":1297,"change":803,"percent_change":804,"volume":1298,"transactions":9,"vwap":1297},"2026-01-23",23.54,23.6,23.555,4300,{"date":1300,"open":1291,"high":1291,"low":1301,"close":1295,"change":185,"percent_change":90,"volume":1302,"transactions":9,"vwap":1295},"2026-01-22",23.471,13900,{"date":1304,"open":1187,"high":1305,"low":1306,"close":1142,"change":76,"percent_change":1307,"volume":676,"transactions":9,"vwap":1142},"2026-01-21",23.453,23.273,0.6,{"date":1309,"open":983,"high":1310,"low":1086,"close":1110,"change":1218,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1110},"2026-01-20",23.39,-0.96,30500,{"date":1314,"open":1315,"high":1315,"low":982,"close":1316,"change":1317,"percent_change":475,"volume":1318,"transactions":9,"vwap":1316},"2026-01-16",23.57,23.506,0.016,77100,{"date":1320,"open":1290,"high":1290,"low":1177,"close":1177,"change":1321,"percent_change":470,"volume":1322,"transactions":9,"vwap":1177},"2026-01-15",0.037,21100,{"date":1324,"open":1325,"high":1325,"low":1163,"close":1305,"change":1326,"percent_change":682,"volume":1275,"transactions":9,"vwap":1305},"2026-01-14",23.55,-0.104,{"date":1328,"open":989,"high":1315,"low":1295,"close":1329,"change":1330,"percent_change":1331,"volume":790,"transactions":9,"vwap":1329},"2026-01-13",23.557,-0.034,-0.14,{"date":1333,"open":977,"high":1334,"low":977,"close":1334,"change":1335,"percent_change":336,"volume":1152,"transactions":9,"vwap":1334},"2026-01-12",23.591,-0.004,{"date":1337,"open":1228,"high":1289,"low":1228,"close":1338,"change":76,"percent_change":1307,"volume":1339,"transactions":9,"vwap":1338},"2026-01-09",23.595,12000,{"date":1341,"open":970,"high":970,"low":1142,"close":1342,"change":310,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-08",23.455,-0.23,3200,{"date":1346,"open":1222,"high":976,"low":1222,"close":1228,"change":445,"percent_change":445,"volume":1126,"transactions":9,"vwap":1228},"2026-01-07",{"date":1348,"open":1246,"high":1228,"low":1349,"close":1228,"change":692,"percent_change":498,"volume":1350,"transactions":9,"vwap":1228},"2026-01-06",23.45,16100,{"date":1352,"open":1228,"high":1228,"low":1142,"close":1142,"change":475,"percent_change":1285,"volume":770,"transactions":9,"vwap":1142},"2026-01-05",{"date":1354,"open":970,"high":970,"low":1187,"close":983,"change":1215,"percent_change":837,"volume":688,"transactions":9,"vwap":983},"2026-01-02",{"date":1356,"open":970,"high":970,"low":1121,"close":1121,"change":1357,"percent_change":847,"volume":1209,"transactions":9,"vwap":1121},"2025-12-31",-0.075,{"date":1359,"open":982,"high":1177,"low":1349,"close":1342,"change":1214,"percent_change":1215,"volume":1344,"transactions":9,"vwap":1342},"2025-12-30",{"date":1361,"open":977,"high":977,"low":1253,"close":1362,"change":1363,"percent_change":858,"volume":1364,"transactions":9,"vwap":1362},"2025-12-29",23.461,-0.043,27900,{"date":1366,"open":1246,"high":968,"low":977,"close":1367,"change":1368,"percent_change":352,"volume":929,"transactions":9,"vwap":1367},"2025-12-26",23.504,0.023,{"date":1370,"open":1228,"high":1228,"low":1222,"close":1371,"change":1372,"percent_change":83,"volume":169,"transactions":9,"vwap":1371},"2025-12-24",23.481,0.051,{"date":1374,"open":1192,"high":1179,"low":1192,"close":1148,"change":978,"percent_change":398,"volume":1375,"transactions":9,"vwap":1148},"2025-12-23",9700,{"date":1377,"open":1310,"high":1142,"low":1163,"close":1378,"change":1379,"percent_change":278,"volume":1380,"transactions":9,"vwap":1378},"2025-12-22",23.405,0.059,18400,{"date":1382,"open":1202,"high":983,"low":1202,"close":1383,"change":1384,"percent_change":1181,"volume":1385,"transactions":9,"vwap":1383},"2025-12-19",23.346,0.153,10800,{"date":1387,"open":1155,"high":1388,"low":1155,"close":1389,"change":1384,"percent_change":1181,"volume":1390,"transactions":9,"vwap":1389},"2025-12-18",23.24,23.193,9100,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1242,"change":1395,"percent_change":1256,"volume":1396,"transactions":9,"vwap":1242},"2025-12-17",23.31,23.01,-0.199,22800,{"date":1398,"open":1202,"high":1399,"low":1155,"close":1399,"change":1400,"percent_change":476,"volume":1401,"transactions":9,"vwap":1399},"2025-12-16",23.239,0.064,7800,{"date":1403,"open":1404,"high":1097,"low":1136,"close":1405,"change":1357,"percent_change":847,"volume":1406,"transactions":9,"vwap":1405},"2025-12-15",23.22,23.175,21500,{"date":1408,"open":1409,"high":1233,"low":1410,"close":1086,"change":106,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1086},"2025-12-12",23.29,23.198,-0.73,18500,{"date":1414,"open":1222,"high":1222,"low":1409,"close":1142,"change":797,"percent_change":336,"volume":1415,"transactions":9,"vwap":1142},"2025-12-11",7300,{"date":1417,"open":1418,"high":982,"low":1418,"close":1419,"change":1420,"percent_change":1285,"volume":871,"transactions":9,"vwap":1419},"2025-12-10",23.343,23.425,0.071,{"date":1422,"open":1310,"high":1253,"low":1187,"close":1423,"change":870,"percent_change":352,"volume":1424,"transactions":9,"vwap":1423},"2025-12-09",23.354,34900,{"date":1426,"open":1427,"high":1192,"low":1409,"close":1187,"change":1428,"percent_change":1331,"volume":688,"transactions":9,"vwap":1187},"2025-12-08",23.336,-0.033,{"date":1430,"open":1253,"high":1253,"low":1187,"close":1431,"change":1432,"percent_change":101,"volume":1433,"transactions":9,"vwap":1431},"2025-12-05",23.363,0.056,24100,{"date":1435,"open":1436,"high":990,"low":1196,"close":1437,"change":1438,"percent_change":1343,"volume":831,"transactions":9,"vwap":1437},"2025-12-04",23.295,23.307,-0.053,{"date":1440,"open":1441,"high":1192,"low":1441,"close":1192,"change":428,"percent_change":101,"volume":1442,"transactions":9,"vwap":1192},"2025-12-03",23.299,52600,{"date":1444,"open":1445,"high":983,"low":1196,"close":1446,"change":829,"percent_change":1093,"volume":1447,"transactions":9,"vwap":1446},"2025-12-02",23.32,23.305,70600,{"date":1449,"open":1135,"high":1110,"low":1450,"close":1451,"change":1452,"percent_change":256,"volume":1453,"transactions":9,"vwap":1451},"2025-12-01",23.185,23.218,-0.023,11200,{"date":1455,"open":1388,"high":1123,"low":1404,"close":1456,"change":1457,"percent_change":205,"volume":1458,"transactions":9,"vwap":1456},"2025-11-28",23.241,0.031,16500,{"date":1460,"open":1461,"high":1135,"low":1461,"close":1135,"change":877,"percent_change":39,"volume":1462,"transactions":9,"vwap":1135},"2025-11-26",23.07,34800,{"date":1464,"open":1080,"high":1157,"low":1465,"close":1466,"change":1467,"percent_change":399,"volume":1468,"transactions":9,"vwap":1466},"2025-11-25",22.87,23.099001,0.099,63100,{"date":1470,"open":1059,"high":1394,"low":1471,"close":1080,"change":76,"percent_change":700,"volume":1472,"transactions":9,"vwap":1080},"2025-11-24",22.8,609100,{"date":1474,"open":1475,"high":1059,"low":1476,"close":1059,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1059},"2025-11-21",22.71,22.65,0.232,1.03,275200,{"date":1481,"open":1476,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1132,"transactions":9,"vwap":1484},"2025-11-20",22.66,22.601,22.628,-0.027,-0.12,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":370,"percent_change":18,"volume":1493,"transactions":9,"vwap":1492},"2025-11-19",22.626,22.69,22.62,22.655,34400,{"date":1495,"open":1496,"high":1496,"low":1031,"close":1491,"change":595,"percent_change":483,"volume":1497,"transactions":9,"vwap":1491},"2025-11-18",22.63,12200,{"date":1499,"open":1491,"high":1482,"low":1491,"close":1500,"change":1335,"percent_change":336,"volume":878,"transactions":9,"vwap":1500},"2025-11-17",22.635,{"date":1502,"open":1024,"high":1476,"low":1024,"close":1503,"change":1165,"percent_change":385,"volume":683,"transactions":9,"vwap":1503},"2025-11-14",22.639,{"date":1505,"open":1039,"high":1482,"low":1506,"close":1491,"change":336,"percent_change":1507,"volume":1050,"transactions":9,"vwap":1491},"2025-11-13",22.59,-0.09,{"date":1509,"open":1491,"high":1510,"low":1491,"close":1039,"change":797,"percent_change":336,"volume":838,"transactions":9,"vwap":1039},"2025-11-12",22.642,{"date":1512,"open":1491,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":262,"volume":794,"transactions":9,"vwap":1513},"2025-11-11",22.645,22.61,0.007,{"date":1517,"open":1514,"high":1476,"low":1514,"close":1518,"change":1519,"percent_change":693,"volume":1344,"transactions":9,"vwap":1518},"2025-11-10",22.638,0.082,{"date":1521,"open":1024,"high":1522,"low":1523,"close":1522,"change":1335,"percent_change":336,"volume":923,"transactions":9,"vwap":1522},"2025-11-07",22.556,22.49,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":215,"percent_change":858,"volume":22,"transactions":9,"vwap":1526},"2025-11-06",22.56,{"date":1528,"open":1529,"high":1530,"low":1506,"close":1531,"change":1532,"percent_change":804,"volume":838,"transactions":9,"vwap":1531},"2025-11-05",22.597,22.606,22.6,0.013,{"date":1534,"open":1529,"high":1529,"low":1535,"close":1535,"change":507,"percent_change":328,"volume":169,"transactions":9,"vwap":1535},"2025-11-04",22.587,{"date":1537,"open":1531,"high":1538,"low":1031,"close":1539,"change":1013,"percent_change":804,"volume":719,"transactions":9,"vwap":1539},"2025-11-03",22.605,22.604,{"date":1541,"open":1538,"high":1538,"low":1526,"close":1506,"change":17,"percent_change":196,"volume":770,"transactions":9,"vwap":1506},"2025-10-31",{"date":1543,"open":1544,"high":1545,"low":1546,"close":1544,"change":255,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2025-10-30",22.55,22.585,22.54,-0.11,8000,{"date":1550,"open":1526,"high":1551,"low":1526,"close":1552,"change":1553,"percent_change":445,"volume":658,"transactions":9,"vwap":1552},"2025-10-29",22.577,22.575,0.001,{"date":1555,"open":1544,"high":1556,"low":1544,"close":1556,"change":490,"percent_change":17,"volume":901,"transactions":9,"vwap":1556},"2025-10-28",22.574,{"date":1558,"open":1546,"high":1559,"low":1546,"close":1560,"change":1561,"percent_change":18,"volume":1562,"transactions":9,"vwap":1560},"2025-10-27",22.58,22.564,0.034,1700,{"date":1564,"open":1565,"high":1565,"low":1024,"close":1024,"change":824,"percent_change":522,"volume":22,"transactions":9,"vwap":1024},"2025-10-24",22.535,{"date":1567,"open":1568,"high":1523,"low":1569,"close":1570,"change":17,"percent_change":196,"volume":1571,"transactions":9,"vwap":1570},"2025-10-23",22.45,22.44,22.485,27600,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":595,"percent_change":483,"volume":1577,"transactions":9,"vwap":1576},"2025-10-22",22.48,22.38,22.445,55100,{"date":1579,"open":1024,"high":1024,"low":1040,"close":1580,"change":789,"percent_change":248,"volume":1581,"transactions":9,"vwap":1580},"2025-10-21",22.46,159900,{"date":1583,"open":1569,"high":1580,"low":1569,"close":1584,"change":385,"percent_change":693,"volume":1585,"transactions":9,"vwap":1584},"2025-10-20",22.455,800,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":539,"volume":901,"transactions":9,"vwap":1589},"2025-10-17",22.32,22.375,0.093,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1034,"percent_change":1035,"volume":825,"transactions":9,"vwap":1594},"2025-10-16",22.37,22.282,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1224,"percent_change":205,"volume":825,"transactions":9,"vwap":1598},"2025-10-15",22.3,22.344,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":255,"percent_change":1547,"volume":794,"transactions":9,"vwap":1602},"2025-10-14",22.26,22.315,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":185,"percent_change":604,"volume":1050,"transactions":9,"vwap":1607},"2025-10-13",22.328,22.35,22.34,{"date":1609,"open":1610,"high":1610,"low":20,"close":20,"change":232,"percent_change":1611,"volume":169,"transactions":9,"vwap":20},"2025-10-10",22.42,-0.85,{"date":1613,"open":1607,"high":1040,"low":1607,"close":1040,"change":490,"percent_change":17,"volume":762,"transactions":9,"vwap":1040},"2025-10-09",{"date":1615,"open":1616,"high":1617,"low":1593,"close":1617,"change":17,"percent_change":196,"volume":1118,"transactions":9,"vwap":1617},"2025-10-08",22.385,22.4,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":255,"percent_change":1547,"volume":1000,"transactions":9,"vwap":1623},"2025-10-07",22.361,22.395,22.33,22.36,{"date":1625,"open":1623,"high":1626,"low":1623,"close":1616,"change":262,"percent_change":205,"volume":741,"transactions":9,"vwap":1616},"2025-10-06",22.397,{"date":1628,"open":1606,"high":1629,"low":1606,"close":1629,"change":1335,"percent_change":336,"volume":658,"transactions":9,"vwap":1629},"2025-10-03",22.355,{"date":1631,"open":1622,"high":1632,"low":1588,"close":1632,"change":1224,"percent_change":205,"volume":889,"transactions":9,"vwap":1632},"2025-10-02",22.359,{"date":1634,"open":1622,"high":1622,"low":1622,"close":1622,"change":262,"percent_change":205,"volume":445,"transactions":9,"vwap":1622},"2025-10-01",{"date":1636,"open":1637,"high":1597,"low":1637,"close":1597,"change":797,"percent_change":336,"volume":1638,"transactions":9,"vwap":1597},"2025-09-30",22.25,6200,{"date":1640,"open":1606,"high":1606,"low":1641,"close":1032,"change":1642,"percent_change":522,"volume":1643,"transactions":9,"vwap":1032},"2025-09-29",22.28,0.044,6400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":1648,"percent_change":18,"volume":838,"transactions":9,"vwap":1647},"2025-09-26",22.2,22.261,0.033,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":939,"volume":694,"transactions":9,"vwap":1652},"2025-09-25",22.16,22.228,-0.012,{"date":1655,"open":20,"high":1656,"low":20,"close":1656,"change":595,"percent_change":483,"volume":1257,"transactions":9,"vwap":1656},"2025-09-24",22.24,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1215,"percent_change":837,"volume":1661,"transactions":9,"vwap":1660},"2025-09-23",22.23,22.255,3300,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":370,"percent_change":470,"volume":22,"transactions":9,"vwap":1664},"2025-09-22",22.285,{"date":1666,"open":1667,"high":1637,"low":1656,"close":1637,"change":248,"percent_change":692,"volume":848,"transactions":9,"vwap":1637},"2025-09-19",22.245,{"date":1669,"open":1597,"high":1597,"low":1659,"close":1659,"change":17,"percent_change":196,"volume":884,"transactions":9,"vwap":1659},"2025-09-18",{"date":1671,"open":1637,"high":1637,"low":1672,"close":1673,"change":445,"percent_change":445,"volume":741,"transactions":9,"vwap":1673},"2025-09-17",22.168,22.19,{"date":1675,"open":1676,"high":1673,"low":1676,"close":1673,"change":1553,"percent_change":445,"volume":1677,"transactions":9,"vwap":1673},"2025-09-16",22.15,5800,{"date":1679,"open":1680,"high":20,"low":1651,"close":1681,"change":1682,"percent_change":196,"volume":1562,"transactions":9,"vwap":1681},"2025-09-15",22.185,22.189,0.039,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1676,"change":262,"percent_change":76,"volume":665,"transactions":9,"vwap":1676},"2025-09-12",22.13,22.17,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":653,"percent_change":953,"volume":794,"transactions":9,"vwap":1690},"2025-09-11",22.08,22.12,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1693,"change":789,"percent_change":248,"volume":901,"transactions":9,"vwap":1693},"2025-09-10",22.07,22.059999,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":803,"percent_change":475,"volume":1562,"transactions":9,"vwap":1698},"2025-09-09",22.02,22.065001,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1561,"percent_change":18,"volume":665,"transactions":9,"vwap":1703},"2025-09-08",22.1,22.030001,22.049999,{"date":1705,"open":1693,"high":1693,"low":1706,"close":1707,"change":248,"percent_change":692,"volume":896,"transactions":9,"vwap":1707},"2025-09-05",21.97,22.016001,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":1714,"volume":1298,"transactions":9,"vwap":1711},"2025-09-04",21.9,21.996,21.891,0.086,0.39,{"date":1716,"open":1706,"high":1706,"low":1717,"close":1718,"change":385,"percent_change":1093,"volume":1152,"transactions":9,"vwap":1718},"2025-09-03",21.86,21.91,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1722,"change":483,"percent_change":847,"volume":1257,"transactions":9,"vwap":1722},"2025-09-02",21.82,21.83,21.73,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1710,"change":453,"percent_change":776,"volume":719,"transactions":9,"vwap":1710},"2025-08-29",21.88,21.94,{"date":1729,"open":1706,"high":1730,"low":1706,"close":1731,"change":824,"percent_change":1732,"volume":871,"transactions":9,"vwap":1731},"2025-08-28",22.01,21.995,0.21,{"date":1734,"open":1735,"high":1736,"low":1718,"close":1737,"change":1738,"percent_change":185,"volume":1739,"transactions":9,"vwap":1737},"2025-08-27",21.96,21.98,21.95,0.026,11100,{"date":1741,"open":1717,"high":1742,"low":1717,"close":1742,"change":1368,"percent_change":398,"volume":1661,"transactions":9,"vwap":1742},"2025-08-26",21.924,{"date":1744,"open":1727,"high":1727,"low":1710,"close":1745,"change":1746,"percent_change":596,"volume":1747,"transactions":9,"vwap":1745},"2025-08-25",21.901,-0.013,8500,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1131,"percent_change":1753,"volume":818,"transactions":9,"vwap":1752},"2025-08-22",21.85,21.925,21.914,0.73,{"date":1755,"open":1721,"high":1721,"low":1756,"close":1757,"change":939,"percent_change":1343,"volume":1114,"transactions":9,"vwap":1757},"2025-08-21",21.75,21.756,{"date":1759,"open":1760,"high":1761,"low":1756,"close":1761,"change":1363,"percent_change":436,"volume":994,"transactions":9,"vwap":1761},"2025-08-20",21.76,21.806,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1766,"change":1767,"percent_change":682,"volume":1768,"transactions":9,"vwap":1766},"2025-08-19",21.87,21.877,21.849,-0.096,12500,{"date":1770,"open":1727,"high":1771,"low":1727,"close":1771,"change":1772,"percent_change":490,"volume":884,"transactions":9,"vwap":1771},"2025-08-18",21.945,0.002,{"date":1774,"open":1727,"high":1706,"low":1775,"close":1776,"change":836,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-08-15",21.93,21.943,-0.15,13800,{"date":1780,"open":207,"high":207,"low":1781,"close":1782,"change":370,"percent_change":470,"volume":1174,"transactions":9,"vwap":1782},"2025-08-14",21.965,21.975,{"date":1784,"open":1727,"high":207,"low":1727,"close":1727,"change":445,"percent_change":445,"volume":923,"transactions":9,"vwap":1727},"2025-08-13",{"date":1786,"open":1787,"high":1735,"low":1787,"close":1727,"change":1788,"percent_change":539,"volume":1203,"transactions":9,"vwap":1727},"2025-08-12",21.92,0.092,{"date":1790,"open":1787,"high":1787,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":838,"transactions":9,"vwap":1791},"2025-08-11",21.848,-0.052,-0.24,{"date":1795,"open":1796,"high":1710,"low":1796,"close":1710,"change":1797,"percent_change":734,"volume":1798,"transactions":9,"vwap":1710},"2025-08-08",21.844,0.122,9900,{"date":1800,"open":1726,"high":1726,"low":1760,"close":1801,"change":1532,"percent_change":804,"volume":683,"transactions":9,"vwap":1801},"2025-08-07",21.778,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":39,"volume":1807,"transactions":9,"vwap":1805},"2025-08-06",21.65,21.765,0.103,8800,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1438,"percent_change":1793,"volume":762,"transactions":9,"vwap":1811},"2025-08-05",21.79,21.662,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":523,"volume":169,"transactions":9,"vwap":1815},"2025-08-04",21.67,21.715,0.172,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":60,"volume":445,"transactions":9,"vwap":1819},"2025-08-01",21.543,-0.157,{"date":1822,"open":1823,"high":1756,"low":1824,"close":1824,"change":1825,"percent_change":436,"volume":665,"transactions":9,"vwap":1824},"2025-07-31",21.74,21.7,-0.044,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":843,"percent_change":248,"volume":1661,"transactions":9,"vwap":1829},"2025-07-30",21.81,21.744,{"date":1831,"open":1756,"high":1756,"low":1823,"close":1823,"change":214,"percent_change":939,"volume":825,"transactions":9,"vwap":1823},"2025-07-29",{"date":1833,"open":1834,"high":1835,"low":1823,"close":1756,"change":370,"percent_change":470,"volume":1836,"transactions":9,"vwap":1756},"2025-07-28",21.746,21.77,12900,{"date":1838,"open":1823,"high":1823,"low":1824,"close":1815,"change":1561,"percent_change":470,"volume":871,"transactions":9,"vwap":1815},"2025-07-25",{"date":1840,"open":1814,"high":1824,"low":1814,"close":1841,"change":1457,"percent_change":76,"volume":1842,"transactions":9,"vwap":1841},"2025-07-24",21.681,10300,{"date":1844,"open":1845,"high":1804,"low":1846,"close":1804,"change":17,"percent_change":1847,"volume":1424,"transactions":9,"vwap":1804},"2025-07-23",21.59,21.57,0.19,{"date":1849,"open":1846,"high":1850,"low":1846,"close":1851,"change":1485,"percent_change":1486,"volume":762,"transactions":9,"vwap":1851},"2025-07-22",21.62,21.61,{"date":1853,"open":1845,"high":1854,"low":1845,"close":1855,"change":1856,"percent_change":713,"volume":1857,"transactions":9,"vwap":1855},"2025-07-21",21.66,21.637,0.067,264500,{"date":1859,"open":1846,"high":1860,"low":1861,"close":1846,"change":1452,"percent_change":1547,"volume":1862,"transactions":9,"vwap":1846},"2025-07-18",21.588,21.56,9200,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":693,"volume":1415,"transactions":9,"vwap":1866},"2025-07-17",21.47,21.593,0.078,{"date":1869,"open":1846,"high":1846,"low":1870,"close":1871,"change":370,"percent_change":470,"volume":923,"transactions":9,"vwap":1871},"2025-07-16",21.46,21.515,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1876,"change":490,"percent_change":653,"volume":912,"transactions":9,"vwap":1876},"2025-07-15",21.52,21.529,21.48,{"date":1878,"open":1865,"high":1879,"low":1870,"close":1865,"change":445,"percent_change":445,"volume":1880,"transactions":9,"vwap":1865},"2025-07-14",21.509,66600,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1865,"change":1885,"percent_change":215,"volume":1643,"transactions":9,"vwap":1865},"2025-07-11",21.51,21.45,-0.008,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":214,"volume":741,"transactions":9,"vwap":1890},"2025-07-10",21.53,21.42,21.478,-0.003,{"date":1893,"open":1883,"high":1883,"low":1884,"close":1894,"change":1400,"percent_change":1285,"volume":994,"transactions":9,"vwap":1894},"2025-07-09",21.481,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":248,"percent_change":692,"volume":1901,"transactions":9,"vwap":1900},"2025-07-08",21.422,21.43,21.38,21.417,63800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1035,"volume":1585,"transactions":9,"vwap":1905},"2025-07-07",21.39,21.397,21.37,-0.061,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":75,"volume":878,"transactions":9,"vwap":1912},"2025-07-03",21.49,21.431,21.458,0.073,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":952,"percent_change":278,"volume":1036,"transactions":9,"vwap":1917},"2025-07-02",21.34,21.385,21.317,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":847,"volume":1926,"transactions":9,"vwap":1924},"2025-07-01",21.3,21.358,21.29,21.331,-0.069,6100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":754,"percent_change":1285,"volume":741,"transactions":9,"vwap":1930},"2025-06-30",21.332,21.4,21.33,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1561,"percent_change":470,"volume":1166,"transactions":9,"vwap":1935},"2025-06-27",21.26,21.335,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1939,"change":1941,"percent_change":539,"volume":1132,"transactions":9,"vwap":1939},"2025-06-26",21.27,21.301,21.23,0.089,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":352,"volume":1948,"transactions":9,"vwap":1946},"2025-06-25",21.17,21.24,21.212,0.022,11900,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1951,"change":1131,"percent_change":1953,"volume":688,"transactions":9,"vwap":1951},"2025-06-24",21.19,21.1,0.75,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":1959,"percent_change":1181,"volume":1960,"transactions":9,"vwap":1958},"2025-06-23",20.85,21.049,21.032,0.137,4500,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":858,"volume":169,"transactions":9,"vwap":1964},"2025-06-20",20.87,20.895,-0.038,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":17,"volume":923,"transactions":9,"vwap":1970},"2025-06-18",20.94,20.93,20.933,0.009,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":329,"volume":838,"transactions":9,"vwap":1975},"2025-06-17",21.040001,20.924,-0.066,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":18,"percent_change":922,"volume":1209,"transactions":9,"vwap":1981},"2025-06-16",20.95,21.035,20.99,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1118,"transactions":9,"vwap":1985},"2025-06-13",20.91,20.84,-0.156,-0.74,{"date":1989,"open":1990,"high":241,"low":1990,"close":1991,"change":248,"percent_change":352,"volume":818,"transactions":9,"vwap":1991},"2025-06-12",20.89,20.996,{"date":1993,"open":1994,"high":1994,"low":1968,"close":1995,"change":1996,"percent_change":1331,"volume":1401,"transactions":9,"vwap":1995},"2025-06-11",21.059999,20.976,-0.029,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":370,"percent_change":2000,"volume":901,"transactions":9,"vwap":1999},"2025-06-10",21.0049992,0.17,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":953,"volume":1209,"transactions":9,"vwap":2006},"2025-06-09",20.98,20.988,20.92,20.97,0.049,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":877,"percent_change":96,"volume":878,"transactions":9,"vwap":2012},"2025-06-06",20.907,20.96,20.921,{"date":2014,"open":1981,"high":1981,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-06-05",20.81,-0.082,-0.39,6600,{"date":2020,"open":2021,"high":2022,"low":1963,"close":2022,"change":2023,"percent_change":205,"volume":762,"transactions":9,"vwap":2022},"2025-06-04",20.88,20.892,0.027,{"date":2025,"open":2026,"high":2027,"low":2015,"close":2027,"change":1235,"percent_change":131,"volume":701,"transactions":9,"vwap":2027},"2025-06-03",20.83,20.865,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":498,"volume":1000,"transactions":9,"vwap":2033},"2025-06-02",20.75,20.8,20.74,20.769,0.079,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":1215,"volume":701,"transactions":9,"vwap":2038},"2025-05-30",20.61,20.69,-0.007,{"date":2041,"open":2030,"high":2030,"low":2042,"close":2043,"change":754,"percent_change":817,"volume":790,"transactions":9,"vwap":2043},"2025-05-29",20.64,20.697,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":1082,"percent_change":1343,"volume":2048,"transactions":9,"vwap":2047},"2025-05-28",20.79,20.632,5900,{"date":2050,"open":2037,"high":2051,"low":2037,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-05-27",20.702,20.68,0.221,1.08,7200,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":1000,"transactions":9,"vwap":2060},"2025-05-23",20.42,20.47,20.459,-0.098,-0.48,{"date":2064,"open":2065,"high":2066,"low":2059,"close":2067,"change":1532,"percent_change":804,"volume":2068,"transactions":9,"vwap":2067},"2025-05-22",20.48,20.615,20.557,12400,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":838,"transactions":9,"vwap":2072},"2025-05-21",20.717,20.544,-0.131,-0.63,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1215,"percent_change":1331,"volume":2081,"transactions":9,"vwap":2080},"2025-05-20",20.62,20.7,20.6,20.675,207600,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":653,"volume":723,"transactions":9,"vwap":2085},"2025-05-19",20.58,20.705,0.011,{"date":2088,"open":2079,"high":2089,"low":2079,"close":2089,"change":2090,"percent_change":693,"volume":1000,"transactions":9,"vwap":2089},"2025-05-16",20.694,0.075,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":1214,"percent_change":1215,"volume":884,"transactions":9,"vwap":2095},"2025-05-15",20.65,20.55,20.619,{"date":2097,"open":2093,"high":2098,"low":2099,"close":2100,"change":1682,"percent_change":1847,"volume":2101,"transactions":9,"vwap":2100},"2025-05-14",20.67,20.56,20.625,21400,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-05-13",20.38,20.605,20.586,0.186,0.91,17500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-05-12",20.33,20.439,20.31,20.4,0.404,2.02,204800,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2123,"change":789,"percent_change":262,"volume":878,"transactions":9,"vwap":2123},"2025-05-09",20.055,19.99,19.996,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":734,"volume":2055,"transactions":9,"vwap":2129},"2025-05-08",20.07,20.11,19.92,19.991,0.112,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":1738,"percent_change":205,"volume":896,"transactions":9,"vwap":2135},"2025-05-07",19.91,19.77,19.879,{"date":2137,"open":2135,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":776,"volume":741,"transactions":9,"vwap":2140},"2025-05-06",19.88,19.821,19.853,-0.086,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":670,"volume":790,"transactions":9,"vwap":2146},"2025-05-05",19.94,20.030001,19.939,-0.031,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":692,"percent_change":53,"volume":862,"transactions":9,"vwap":2152},"2025-05-02",20.02,20.040001,19.97,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2138,"change":1384,"percent_change":965,"volume":2158,"transactions":9,"vwap":2138},"2025-05-01",19.86,19.93,19.832,23900,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":1891,"percent_change":336,"volume":1203,"transactions":9,"vwap":2162},"2025-04-30",19.44,19.727,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":830,"volume":1562,"transactions":9,"vwap":2166},"2025-04-29",19.68,19.73,0.068,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1165,"percent_change":352,"volume":1102,"transactions":9,"vwap":2173},"2025-04-28",19.71,19.72,19.56,19.662,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":1806,"percent_change":96,"volume":825,"transactions":9,"vwap":2177},"2025-04-25",19.54,19.643,{"date":175,"open":171,"high":2176,"low":171,"close":2176,"change":83,"percent_change":2179,"volume":169,"transactions":9,"vwap":2176},1.14]