[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQLV":3,"homepage-market-summary":29,"stock-historical-QQLV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQLV","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},"Invesco QQQ Low Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4392,0.34944,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.28,24.13,24.34,24.1732,0.1068,0.44,878,26.28,23.63,1714.4901364143427,24.5,460,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},1973,720137.02424,-0.35,"2025-04-24",[182,185,193,202,211,220,228,236,245,254,265,274,284,294,305,315,325,334,343,351,360,368,376,383,393,403,413,421,428,439,446,453,461,470,478,486,495,503,512,520,530,538,547,555,562,569,576,585,595,603,612,620,627,633,639,648,656,662,670,678,684,690,696,702,707,713,721,728,733,739,744,750,755,761,768,772,776,782,786,793,797,804,811,817,822,829,836,841,846,853,858,865,870,875,879,885,888,893,899,904,907,911,917,924,929,933,937,944,950,956,961,967,973,978,983,988,992,997,1004,1009,1013,1017,1022,1028,1035,1039,1043,1047,1051,1056,1063,1069,1077,1082,1088,1094,1101,1108,1115,1122,1127,1133,1139,1145,1152,1159,1165,1171,1177,1183,1188,1193,1199,1206,1212,1215,1219,1222,1227,1230,1234,1240,1245,1248,1254,1258,1262,1267,1272,1278,1282,1286,1289,1292,1295,1299,1304,1308,1311,1313,1318,1321,1326,1332,1334,1337,1342,1348,1353,1360,1363,1368,1372,1378,1382,1387,1392,1397,1401,1405,1411,1415,1420,1424,1427,1432,1434,1440,1445,1449,1454,1461,1465,1470,1474,1477,1480,1484,1489,1494,1498,1501,1504,1508,1511,1516,1520,1525,1530,1537,1540,1545,1551,1555,1558,1563,1568,1575,1579,1582,1586,1592,1597,1601,1603,1607,1611,1615,1620,1624,1628,1631,1636,1639,1643,1646,1651,1656,1660,1664,1666,1672,1676,1679,1684,1687,1692,1698,1702,1706,1711,1715,1718,1722,1725,1727,1732,1735,1738,1741,1745,1750,1755,1760,1764,1768,1774,1778,1783,1787,1791,1795,1800,1804,1808,1812,1816,1819,1823,1827,1833,1838,1842,1848,1854,1861,1863,1866,1872,1876,1883,1886,1891,1896,1901,1906,1910,1915,1920,1926,1931,1937,1942,1947,1950,1955,1959,1965,1970,1973,1976,1979,1986,1991,1997,2004,2008,2014,2018,2022,2027,2033,2036,2041,2045,2051,2056,2059,2063,2066,2070,2072,2076,2080,2085,2091,2094,2098,2102,2108,2115,2121,2126,2129,2133],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},180,24.2746,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",24.12,0.0082,0.03,975.4395,46,24.1171,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",24.18,24.165,0.0493,0.2,568.8836,29,24.19,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",24.08,24.1157,-0.0269,-0.11,423.8836,34,24.0926,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",24.305,24.1426,-0.204,-0.84,323.8836,28,24.2902,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":191,"vwap":227},"2026-09-29",24.23,24.3466,-0.0705,-0.29,496.3076,24.253,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":151,"volume":233,"transactions":234,"vwap":235},"2026-09-28",24.351,24.4171,0.0105,510.8779,39,24.3519,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",24.11,24.4066,0.1659,0.68,302.250102,30,24.2247,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",24.25,24.2407,-0.1443,-0.59,487.0429,32,24.3113,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",24.4904,24.525,24.35,24.385,-0.1422,-0.58,1116.2719,47,24.4367,{"date":266,"open":267,"high":268,"low":19,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",24.36,24.5272,0.2662,1.1,3934.603,124,24.376,{"date":275,"open":276,"high":19,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",24.26,24.159,24.261,-0.0448,-0.18,45624.2444,374,24.2988,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",24.38,24.2801,24.3058,-0.1887,-0.77,4846.1931,55,24.3387,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",24.59,24.6,24.49,24.4945,-0.0598,-0.24,2026.9164,79,24.5343,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",24.729,24.75,24.5543,-0.14,-0.57,4720.4335,112,24.7135,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",24.76,24.8099,24.6943,-0.2791,-1.12,15628.6335,341,24.7892,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":292,"vwap":333},"2026-09-14",24.97,24.98,24.9734,0.1649,0.66,363.6735,24.9694,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",24.7601,24.8085,0.1333,0.54,1257.357313,77,24.7695,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",24.6752,-0.0668,-0.27,378.6335,173,24.6963,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",24.99,24.742,-0.2395,-0.96,820.6335,86,24.8124,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",24.9815,-0.2181,-0.87,301.6735,193,25.0221,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",25.1996,-0.2354,-0.93,80.6695,36,25.2826,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":209,"vwap":382},"2026-09-03",25.435,0.1975,0.78,129.3115,25.3432,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",25.27,25.3,25.2375,-0.0369,-0.15,945.6335,59,25.2495,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",25.32,25.24,25.2744,-0.1578,-0.62,1706.2374,91,25.3428,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",25.445,25.415,25.4322,-0.1047,-0.41,3273.0294,350,25.4317,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",25.5369,0.1025,0.4,29.690184,25,25.5319,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":399,"volume":425,"transactions":426,"vwap":427},"2026-08-27",25.4344,-0.1579,247.2374,21,25.4642,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",25.6,25.644,25.59,25.5923,-0.0521,-0.2,323.2374,22,25.6098,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":72,"volume":444,"transactions":419,"vwap":445},"2026-08-25",25.65,25.6444,-0.1313,172.3254,25.643,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":339,"volume":450,"transactions":451,"vwap":452},"2026-08-24",25.7757,0.1394,15.2754,17,25.7387,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":218,"vwap":460},"2026-08-21",25.672,25.6363,0.0469,0.18,482.9404,25.6645,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",25.681,25.5894,-0.2122,-0.82,228.2374,20,25.6409,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":218,"vwap":477},"2026-08-19",25.845,25.8016,0.2898,1.14,562.2374,25.8932,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",25.5118,0.1091,0.43,89.2374,26,25.6757,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":200,"vwap":494},"2026-08-17",25.425,25.4489,25.4027,-0.3032,-1.18,2322.3484,25.4278,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":189,"volume":500,"transactions":501,"vwap":502},"2026-08-14",25.6796,25.7059,0.0074,419.477213,27,25.6826,{"date":504,"open":505,"high":506,"low":507,"close":506,"change":508,"percent_change":509,"volume":510,"transactions":200,"vwap":511},"2026-08-13",25.68,25.6985,25.587,0.1852,0.73,902.3724,25.6397,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":426,"vwap":519},"2026-08-12",25.5,25.5133,-0.0644,-0.25,157.2374,25.4978,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",25.605,25.57,25.5777,-0.0021,-0.01,460.586828,24,25.5887,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":484,"vwap":537},"2026-08-10",25.492,25.5798,-0.1673,-0.65,268.1964,25.4984,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":437,"vwap":546},"2026-08-07",25.7,25.7471,25.665,0.1454,0.57,908.2374,25.6867,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":200,"vwap":554},"2026-08-06",25.565,25.6017,-0.1036,-0.4,238.4914,25.5696,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":301,"volume":559,"transactions":560,"vwap":561},"2026-08-05",25.7053,-0.0628,60.2374,19,25.7501,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":241,"volume":567,"transactions":437,"vwap":568},"2026-08-04",25.35,25.7681,0.1742,170.5244,25.3783,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":528,"vwap":575},"2026-08-03",25.5939,0.064,0.25,142.2774,25.5743,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",25.26,25.5299,-0.1359,-0.53,278.1804,23,25.312,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-30",25.53,25.6658,25.51,-0.4082,-1.57,6509.5844,43,25.5587,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":437,"vwap":602},"2026-07-29",26.24,26.074,0.0328,0.13,304.7374,26.2177,{"date":604,"open":24,"high":24,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",26.01,26.0412,0.4437,1.73,8539.5844,40,26.0767,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":270,"volume":618,"transactions":501,"vwap":619},"2026-07-27",25.56,25.5975,25.54,0.2796,2271.1124,25.5597,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":583,"vwap":626},"2026-07-24",25.3179,0.3893,1.56,24.2884,25.1765,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":347,"volume":631,"transactions":484,"vwap":632},"2026-07-23",24.9286,-0.0677,198.2374,24.9596,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":417,"volume":637,"transactions":437,"vwap":638},"2026-07-22",24.9963,0.099,78.2374,24.9608,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":437,"vwap":647},"2026-07-21",25.16,24.879,24.8973,-0.1537,-0.61,1943.4374,25.0178,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":468,"vwap":655},"2026-07-20",24.992,25.051,-0.1846,-0.73,201.2764,25.0014,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":171,"volume":660,"transactions":426,"vwap":661},"2026-07-17",25.2356,-0.1805,147.2374,25.4744,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":426,"vwap":669},"2026-07-16",25.295,25.4161,0.6638,2.68,187.2374,25.2827,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-15",24.7523,-0.0238,-0.1,15.2374,16,24.8145,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":466,"volume":682,"transactions":560,"vwap":683},"2026-07-14",24.7761,-0.2037,84.2374,24.7664,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":331,"volume":688,"transactions":528,"vwap":689},"2026-07-13",24.9798,0.1648,133.2764,25.0336,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-10",24.815,0.16,0.65,100,{"date":697,"open":296,"high":698,"low":296,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",24.655,-0.157,-0.63,1200,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":695,"transactions":9,"vwap":704},"2026-07-08",24.812,-0.305,-1.21,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":44,"volume":712,"transactions":9,"vwap":710},"2026-07-07",25.12,25.117,0.12,500,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-06",25.049999,24.86,24.997,-0.229,-0.91,1100,{"date":722,"open":419,"high":723,"low":724,"close":723,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":723},"2026-07-02",25.226,24.995,0.569,2.31,900,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":695,"transactions":9,"vwap":730},"2026-07-01",24.657,0.372,1.53,{"date":734,"open":267,"high":267,"low":17,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",24.285,-0.091,-0.37,4000,{"date":740,"open":286,"high":286,"low":273,"close":273,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":273},"2026-06-29",-0.262,-1.06,300,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":727,"transactions":9,"vwap":747},"2026-06-26",24.605,24.638,0.284,1.17,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":695,"transactions":9,"vwap":752},"2026-06-25",24.354,-0.103,-0.42,{"date":756,"open":297,"high":297,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",24.457,0.088,0.36,2100,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",24.383,24.369,0.169,0.7,200,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":72,"volume":695,"transactions":9,"vwap":770},"2026-06-22",24.2,-0.123,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":526,"percent_change":775,"volume":695,"transactions":9,"vwap":774},"2026-06-18",24.323,-0.04,{"date":777,"open":17,"high":778,"low":17,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-17",24.333,-0.552,-2.22,600,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":81,"volume":695,"transactions":9,"vwap":784},"2026-06-16",24.885,0.034,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",24.92,24.851,-0.065,-0.26,400,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":544,"volume":767,"transactions":9,"vwap":795},"2026-06-12",24.916,0.142,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":573,"volume":803,"transactions":9,"vwap":801},"2026-06-11",24.795,24.861,24.774,0.061,800,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-10",24.756,24.713,0.042,0.17,1500,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":816,"volume":792,"transactions":9,"vwap":814},"2026-06-09",24.52,24.671,0.26,1.07,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":767,"transactions":9,"vwap":819},"2026-06-08",24.411,-0.199,-0.81,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-05",24.73,24.61,0.186,0.76,3800,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":815,"volume":835,"transactions":9,"vwap":833},"2026-06-04",24.74,24.41,24.424,0.063,12200,{"date":837,"open":813,"high":813,"low":838,"close":838,"change":839,"percent_change":840,"volume":803,"transactions":9,"vwap":838},"2026-06-03",24.361,-0.008,-0.03,{"date":842,"open":843,"high":764,"low":247,"close":764,"change":844,"percent_change":845,"volume":781,"transactions":9,"vwap":764},"2026-06-02",24.27,-0.076,-0.31,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-01",24.39,24.445,0.001,0,20700,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":695,"transactions":9,"vwap":855},"2026-05-29",24.444,-0.096,-0.39,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":720,"transactions":9,"vwap":862},"2026-05-28",24.55,24.575,24.54,-0.112,-0.45,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":695,"transactions":9,"vwap":867},"2026-05-27",24.652,0.056,0.23,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":261,"volume":792,"transactions":9,"vwap":873},"2026-05-26",24.64,24.596,-0.144,{"date":876,"open":877,"high":831,"low":877,"close":831,"change":878,"percent_change":380,"volume":727,"transactions":9,"vwap":831},"2026-05-22",24.69,0.191,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":743,"transactions":9,"vwap":882},"2026-05-21",24.4,24.549,0.024,0.1,{"date":886,"open":257,"high":257,"low":257,"close":257,"change":887,"percent_change":458,"volume":695,"transactions":9,"vwap":257},"2026-05-20",0.043,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":767,"transactions":9,"vwap":890},"2026-05-19",24.482,-0.068,-0.28,{"date":894,"open":895,"high":896,"low":895,"close":860,"change":897,"percent_change":898,"volume":792,"transactions":9,"vwap":860},"2026-05-18",24.47,24.57,0.394,1.63,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":743,"transactions":9,"vwap":901},"2026-05-15",24.156,-0.082,-0.34,{"date":905,"open":843,"high":843,"low":906,"close":906,"change":868,"percent_change":869,"volume":712,"transactions":9,"vwap":906},"2026-05-14",24.238,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":364,"volume":695,"transactions":9,"vwap":909},"2026-05-13",24.182,-0.213,{"date":912,"open":832,"high":832,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-12",24.395,0.081,0.33,1600,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":466,"volume":923,"transactions":9,"vwap":921},"2026-05-11",24.58,24.29,24.314,-0.201,3200,{"date":925,"open":919,"high":919,"low":926,"close":926,"change":927,"percent_change":928,"volume":767,"transactions":9,"vwap":926},"2026-05-08",24.515,0.012,0.05,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":310,"volume":695,"transactions":9,"vwap":931},"2026-05-07",24.503,-0.035,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":840,"volume":695,"transactions":9,"vwap":935},"2026-05-06",24.538,-0.007,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":916,"transactions":9,"vwap":941},"2026-05-05",24.475,24.62,24.545,0.103,0.42,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":701,"transactions":9,"vwap":947},"2026-05-04",24.44,24.442,-0.273,-1.1,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":111,"volume":955,"transactions":9,"vwap":953},"2026-05-01",24.821,24.715,-0.043,6000,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":475,"volume":743,"transactions":9,"vwap":959},"2026-04-30",24.71,24.758,0.28,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":775,"volume":966,"transactions":9,"vwap":964},"2026-04-29",24.46,24.478,-0.009,1400,{"date":968,"open":969,"high":298,"low":969,"close":970,"change":971,"percent_change":95,"volume":972,"transactions":9,"vwap":970},"2026-04-28",24.43,24.487,0.125,700,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":695,"transactions":9,"vwap":975},"2026-04-27",24.362,-0.136,-0.56,{"date":979,"open":298,"high":980,"low":298,"close":980,"change":981,"percent_change":982,"volume":743,"transactions":9,"vwap":980},"2026-04-24",24.498,-0.221,-0.89,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":743,"transactions":9,"vwap":985},"2026-04-23",24.719,0.333,1.37,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":389,"volume":767,"transactions":9,"vwap":990},"2026-04-22",24.386,-0.036,{"date":993,"open":825,"high":825,"low":994,"close":994,"change":995,"percent_change":996,"volume":175,"transactions":9,"vwap":994},"2026-04-21",24.422,-0.167,-0.68,{"date":998,"open":940,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-20",24.625,24.589,-0.093,-0.38,5900,{"date":1005,"open":940,"high":1006,"low":940,"close":1006,"change":1007,"percent_change":1008,"volume":767,"transactions":9,"vwap":1006},"2026-04-17",24.682,0.177,0.72,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":241,"volume":695,"transactions":9,"vwap":1011},"2026-04-16",24.505,0.166,{"date":1014,"open":1015,"high":286,"low":1016,"close":1016,"change":526,"percent_change":775,"volume":803,"transactions":9,"vwap":1016},"2026-04-15",24.37,24.339,{"date":1018,"open":19,"high":1019,"low":19,"close":1019,"change":1020,"percent_change":1021,"volume":767,"transactions":9,"vwap":1019},"2026-04-14",24.349,-0.023,-0.09,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":791,"volume":1027,"transactions":9,"vwap":1025},"2026-04-13",24.31,24.372,-0.064,2900,{"date":1029,"open":939,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-10",24.48,24.436,-0.246,-1,2200,{"date":1036,"open":1006,"high":1006,"low":1006,"close":1006,"change":1037,"percent_change":1038,"volume":767,"transactions":9,"vwap":1006},"2026-04-09",0.175,0.71,{"date":1040,"open":187,"high":1041,"low":187,"close":1041,"change":1042,"percent_change":608,"volume":727,"transactions":9,"vwap":1041},"2026-04-08",24.507,0.416,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":821,"volume":695,"transactions":9,"vwap":1045},"2026-04-07",24.091,-0.196,{"date":1048,"open":1024,"high":1024,"low":1049,"close":1049,"change":1050,"percent_change":88,"volume":767,"transactions":9,"vwap":1049},"2026-04-06",24.287,0.054,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":101,"volume":792,"transactions":9,"vwap":1054},"2026-04-02",24.204,24.233,0.128,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":809,"volume":1062,"transactions":9,"vwap":1059},"2026-04-01",24.049999,24.105,24.01,0.041,5500,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":695,"transactions":9,"vwap":1066},"2026-03-31",24.030001,24.063999,0.154,0.64,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":701,"transactions":9,"vwap":1074},"2026-03-30",23.9,23.96,23.89,23.91,0.212,0.89,{"date":1078,"open":1071,"high":1071,"low":1079,"close":1079,"change":1080,"percent_change":864,"volume":1081,"transactions":9,"vwap":1079},"2026-03-27",23.698,-0.108,1800,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":781,"transactions":9,"vwap":1085},"2026-03-26",23.95,23.806,-0.032,-0.13,{"date":1089,"open":1090,"high":1091,"low":25,"close":1091,"change":1092,"percent_change":1093,"volume":712,"transactions":9,"vwap":1091},"2026-03-25",23.67,23.838,0.158,0.67,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":552,"volume":1100,"transactions":9,"vwap":1098},"2026-03-24",23.65,23.8,23.68,-0.095,2600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":972,"transactions":9,"vwap":1105},"2026-03-23",23.825,23.86,23.775,0.139,0.59,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-20",23.865,23.636,-0.284,-1.19,24700,{"date":1116,"open":1117,"high":1118,"low":1074,"close":1119,"change":1120,"percent_change":311,"volume":1121,"transactions":9,"vwap":1119},"2026-03-19",24.1,24.102,23.92,-0.138,3300,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":767,"transactions":9,"vwap":1124},"2026-03-18",24.058001,-0.483,-1.97,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":972,"transactions":9,"vwap":1130},"2026-03-17",24.65,24.541,-0.018,-0.07,{"date":1134,"open":919,"high":919,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":712,"transactions":9,"vwap":1136},"2026-03-16",24.551,24.559,0.093,0.38,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":712,"transactions":9,"vwap":1142},"2026-03-13",24.472,24.466,0.095,0.39,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1081,"transactions":9,"vwap":1149},"2026-03-12",24.666,24.72,24.371,-0.303,-1.23,{"date":1153,"open":1154,"high":958,"low":825,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-11",24.66,24.674,-0.107,-0.43,1300,{"date":1160,"open":308,"high":353,"low":831,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-10",24.781,-0.278,-1.11,2800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":891,"percent_change":347,"volume":1170,"transactions":9,"vwap":1168},"2026-03-09",24.93,25.059,24.91,3700,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":792,"transactions":9,"vwap":1174},"2026-03-06",25.13,25.127,-0.013,-0.05,{"date":1178,"open":1179,"high":1180,"low":715,"close":1181,"change":310,"percent_change":1182,"volume":1100,"transactions":9,"vwap":1181},"2026-03-05",25.209,25.21,25.14,-0.55,{"date":1184,"open":1180,"high":386,"low":1185,"close":1186,"change":1187,"percent_change":126,"volume":727,"transactions":9,"vwap":1186},"2026-03-04",25.18,25.28,0.118,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":280,"percent_change":171,"volume":1158,"transactions":9,"vwap":1192},"2026-03-03",24.95,25.25,25.162,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":966,"transactions":9,"vwap":1196},"2026-03-02",25.193,25.342,0.014,0.06,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":121,"volume":1205,"transactions":9,"vwap":1203},"2026-02-27",25.040001,25.34,25.328,0.226,7500,{"date":1207,"open":419,"high":1208,"low":419,"close":1209,"change":1210,"percent_change":51,"volume":1211,"transactions":9,"vwap":1209},"2026-02-26",25.15,25.102,0.122,21300,{"date":1213,"open":328,"high":328,"low":328,"close":328,"change":1214,"percent_change":44,"volume":743,"transactions":9,"vwap":328},"2026-02-25",0.119,{"date":1216,"open":800,"high":800,"low":800,"close":800,"change":1217,"percent_change":1218,"volume":695,"transactions":9,"vwap":800},"2026-02-24",0.239,0.97,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1132,"percent_change":892,"volume":767,"transactions":9,"vwap":1221},"2026-02-23",24.622,{"date":1223,"open":919,"high":1224,"low":919,"close":1224,"change":1225,"percent_change":1226,"volume":767,"transactions":9,"vwap":1224},"2026-02-20",24.692,0.087,0.35,{"date":1228,"open":746,"high":746,"low":746,"close":746,"change":1229,"percent_change":151,"volume":695,"transactions":9,"vwap":746},"2026-02-19",0.011,{"date":1231,"open":296,"high":1232,"low":1233,"close":1232,"change":1106,"percent_change":544,"volume":727,"transactions":9,"vwap":1232},"2026-02-18",24.594,24.585,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-02-17",24.455,-0.166,-0.67,1900,{"date":1241,"open":1129,"high":1129,"low":825,"close":1242,"change":1243,"percent_change":1244,"volume":712,"transactions":9,"vwap":1242},"2026-02-13",24.621,0.301,1.24,{"date":1246,"open":27,"high":27,"low":1247,"close":1247,"change":435,"percent_change":466,"volume":828,"transactions":9,"vwap":1247},"2026-02-12",24.32,{"date":1249,"open":1250,"high":1250,"low":1251,"close":813,"change":1252,"percent_change":1253,"volume":792,"transactions":9,"vwap":813},"2026-02-11",24.53,24.51,-0.015,-0.06,{"date":1255,"open":825,"high":872,"low":1250,"close":1256,"change":1197,"percent_change":1198,"volume":1257,"transactions":9,"vwap":1256},"2026-02-10",24.535,7800,{"date":1259,"open":27,"high":1250,"low":832,"close":1260,"change":1261,"percent_change":111,"volume":828,"transactions":9,"vwap":1260},"2026-02-09",24.521,-0.042,{"date":1263,"open":964,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":87,"volume":810,"transactions":9,"vwap":1264},"2026-02-06",24.563,24.45,0.181,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":695,"transactions":9,"vwap":1269},"2026-02-05",24.382,-0.147,-0.6,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":712,"transactions":9,"vwap":1275},"2026-02-04",24.611,24.529,0.204,0.84,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":261,"volume":695,"transactions":9,"vwap":1280},"2026-02-03",24.325,-0.141,{"date":1283,"open":1142,"high":1142,"low":1142,"close":1142,"change":1284,"percent_change":1285,"volume":792,"transactions":9,"vwap":1142},"2026-02-02",0.027,0.11,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1214,"percent_change":51,"volume":695,"transactions":9,"vwap":1288},"2026-01-30",24.439,{"date":1290,"open":1247,"high":1247,"low":1247,"close":1247,"change":1291,"percent_change":700,"volume":743,"transactions":9,"vwap":1247},"2026-01-29",-0.153,{"date":1293,"open":1030,"high":1030,"low":1294,"close":1294,"change":1281,"percent_change":311,"volume":712,"transactions":9,"vwap":1294},"2026-01-28",24.473,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1021,"percent_change":1298,"volume":695,"transactions":9,"vwap":1297},"2026-01-27",24.614,-0.36,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1210,"percent_change":1303,"volume":803,"transactions":9,"vwap":1302},"2026-01-26",24.77,24.704,0.5,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":884,"percent_change":1307,"volume":695,"transactions":9,"vwap":1306},"2026-01-23",24.582,0.41,{"date":1309,"open":890,"high":890,"low":890,"close":890,"change":1310,"percent_change":207,"volume":767,"transactions":9,"vwap":890},"2026-01-22",-0.028,{"date":1312,"open":848,"high":813,"low":848,"close":1251,"change":600,"percent_change":101,"volume":966,"transactions":9,"vwap":1251},"2026-01-21",{"date":1314,"open":963,"high":963,"low":1315,"close":286,"change":1316,"percent_change":1317,"volume":727,"transactions":9,"vwap":286},"2026-01-20",24.3,-0.205,-0.83,{"date":1319,"open":1233,"high":1233,"low":1233,"close":1233,"change":1320,"percent_change":88,"volume":767,"transactions":9,"vwap":1233},"2026-01-16",0.053,{"date":1322,"open":896,"high":896,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":712,"transactions":9,"vwap":1323},"2026-01-15",24.532,0.036,0.15,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":792,"transactions":9,"vwap":1329},"2026-01-14",24.451,24.496,0.126,0.52,{"date":1333,"open":843,"high":1015,"low":276,"close":1015,"change":189,"percent_change":711,"volume":1158,"transactions":9,"vwap":1015},"2026-01-13",{"date":1335,"open":19,"high":19,"low":19,"close":19,"change":1336,"percent_change":1021,"volume":695,"transactions":9,"vwap":19},"2026-01-12",-0.022,{"date":1338,"open":1339,"high":975,"low":1339,"close":975,"change":1340,"percent_change":1341,"volume":727,"transactions":9,"vwap":975},"2026-01-09",24.268,0.167,0.69,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":175,"transactions":9,"vwap":1345},"2026-01-08",24.132,24.195,0.347,1.46,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":695,"transactions":9,"vwap":1350},"2026-01-07",23.848,-0.227,-0.94,{"date":1354,"open":1084,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1355},"2026-01-06",24.075001,23.911,0.144,0.6,18800,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":868,"percent_change":869,"volume":695,"transactions":9,"vwap":1362},"2026-01-05",23.931,{"date":1364,"open":1119,"high":1119,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":767,"transactions":9,"vwap":1365},"2026-01-02",23.875,-0.207,-0.86,{"date":1369,"open":195,"high":195,"low":1370,"close":1370,"change":280,"percent_change":1371,"volume":743,"transactions":9,"vwap":1370},"2025-12-31",24.082001,-0.74,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1336,"percent_change":1021,"volume":1158,"transactions":9,"vwap":1377},"2025-12-30",24.241,24.295,24.235,24.262,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":883,"percent_change":884,"volume":972,"transactions":9,"vwap":1381},"2025-12-29",24.265,24.284,{"date":1383,"open":201,"high":276,"low":1384,"close":276,"change":1385,"percent_change":1386,"volume":720,"transactions":9,"vwap":276},"2025-12-26",24.17,0.002,0.01,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":1391,"percent_change":417,"volume":743,"transactions":9,"vwap":1390},"2025-12-24",24.219,24.258,0.097,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":695,"transactions":9,"vwap":1394},"2025-12-23",24.161,-0.053,-0.22,{"date":1398,"open":201,"high":1399,"low":201,"close":1399,"change":1400,"percent_change":189,"volume":767,"transactions":9,"vwap":1399},"2025-12-22",24.214,0.008,{"date":1402,"open":770,"high":1247,"low":770,"close":1403,"change":1404,"percent_change":517,"volume":712,"transactions":9,"vwap":1403},"2025-12-19",24.206,-0.061,{"date":1406,"open":1407,"high":1407,"low":247,"close":1408,"change":1409,"percent_change":1285,"volume":1410,"transactions":9,"vwap":1408},"2025-12-18",24.293,24.267,0.026,2700,{"date":1412,"open":1413,"high":1407,"low":1374,"close":1374,"change":1414,"percent_change":1087,"volume":828,"transactions":9,"vwap":1374},"2025-12-17",24.292,-0.031,{"date":1416,"open":1315,"high":1315,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":767,"transactions":9,"vwap":1417},"2025-12-16",24.272,-0.118,-0.48,{"date":1421,"open":267,"high":848,"low":1049,"close":848,"change":1422,"percent_change":101,"volume":1423,"transactions":9,"vwap":848},"2025-12-15",0.129,2400,{"date":1425,"open":1426,"high":278,"low":1426,"close":278,"change":1391,"percent_change":417,"volume":743,"transactions":9,"vwap":278},"2025-12-12",24.244,{"date":1428,"open":770,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":80,"volume":1158,"transactions":9,"vwap":1430},"2025-12-11",24.22,24.164,0.082,{"date":1433,"open":1065,"high":1370,"low":1065,"close":1370,"change":1137,"percent_change":1144,"volume":792,"transactions":9,"vwap":1370},"2025-12-10",{"date":1435,"open":1436,"high":1045,"low":1437,"close":1437,"change":1438,"percent_change":409,"volume":1439,"transactions":9,"vwap":1437},"2025-12-09",24.07,23.989,-0.099,2300,{"date":1441,"open":1117,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1419,"volume":727,"transactions":9,"vwap":1443},"2025-12-08",24.112,24.087999,-0.115,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1253,"volume":695,"transactions":9,"vwap":1447},"2025-12-05",24.203,-0.014,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":695,"transactions":9,"vwap":1451},"2025-12-04",24.217,-0.131,-0.54,{"date":1455,"open":1456,"high":286,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-12-03",24.379,24.348,0.004,0.02,2500,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":840,"percent_change":1464,"volume":695,"transactions":9,"vwap":1463},"2025-12-02",24.344,-0.12,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":982,"volume":743,"transactions":9,"vwap":1468},"2025-12-01",24.375,24.374,-0.218,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":37,"volume":695,"transactions":9,"vwap":1472},"2025-11-28",24.592,0.141,{"date":1475,"open":1328,"high":1328,"low":1328,"close":1328,"change":1476,"percent_change":1358,"volume":695,"transactions":9,"vwap":1328},"2025-11-26",0.146,{"date":1478,"open":213,"high":213,"low":213,"close":213,"change":88,"percent_change":1479,"volume":695,"transactions":9,"vwap":213},"2025-11-25",0.91,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":310,"percent_change":261,"volume":781,"transactions":9,"vwap":1483},"2025-11-24",24.062,24.084999,{"date":1485,"open":735,"high":735,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":972,"transactions":9,"vwap":1486},"2025-11-21",24.225,0.352,1.47,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":700,"volume":695,"transactions":9,"vwap":1492},"2025-11-20",23.934,23.873,-0.151,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":72,"volume":695,"transactions":9,"vwap":1496},"2025-11-19",24.024,-0.124,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":936,"percent_change":840,"volume":695,"transactions":9,"vwap":1500},"2025-11-18",24.148,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":736,"percent_change":1002,"volume":695,"transactions":9,"vwap":1503},"2025-11-17",24.155,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":928,"volume":695,"transactions":9,"vwap":1506},"2025-11-14",24.246,0.013,{"date":1509,"open":1054,"high":1054,"low":1054,"close":1054,"change":1510,"percent_change":711,"volume":695,"transactions":9,"vwap":1054},"2025-11-13",0.028,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":600,"volume":701,"transactions":9,"vwap":1514},"2025-11-12",24.173,24.205,0.031,{"date":1517,"open":528,"high":195,"low":528,"close":1518,"change":198,"percent_change":1519,"volume":1081,"transactions":9,"vwap":1518},"2025-11-11",24.174,0.83,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":960,"volume":792,"transactions":9,"vwap":1523},"2025-11-10",23.93,23.974,0.068,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":695,"transactions":9,"vwap":1527},"2025-11-07",23.906,0.225,0.95,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":742,"volume":1536,"transactions":9,"vwap":1534},"2025-11-06",23.784,23.785,23.681,-0.254,5100,{"date":1538,"open":528,"high":528,"low":1539,"close":1539,"change":1507,"percent_change":928,"volume":720,"transactions":9,"vwap":1539},"2025-11-05",23.935,{"date":1541,"open":1073,"high":1542,"low":1073,"close":1542,"change":1543,"percent_change":1544,"volume":743,"transactions":9,"vwap":1542},"2025-11-04",23.922,0.017,0.07,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":700,"volume":1550,"transactions":9,"vwap":1548},"2025-11-03",23.79,23.905,-0.152,18600,{"date":1552,"open":1084,"high":1553,"low":1084,"close":1554,"change":771,"percent_change":72,"volume":1239,"transactions":9,"vwap":1554},"2025-10-31",24.09,24.056999,{"date":1556,"open":770,"high":1429,"low":1384,"close":195,"change":1557,"percent_change":101,"volume":701,"transactions":9,"vwap":195},"2025-10-30",0.127,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":767,"transactions":9,"vwap":1560},"2025-10-29",24.052999,-0.568,-2.31,{"date":1564,"open":1565,"high":1565,"low":1242,"close":1242,"change":1497,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1242},"2025-10-28",24.709,-0.5,11200,{"date":1569,"open":1570,"high":1301,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":966,"transactions":9,"vwap":1572},"2025-10-27",24.7,24.681,24.745,0.092,0.37,{"date":1576,"open":877,"high":1570,"low":1577,"close":1577,"change":1578,"percent_change":225,"volume":916,"transactions":9,"vwap":1577},"2025-10-24",24.653,-0.072,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1281,"percent_change":311,"volume":695,"transactions":9,"vwap":1581},"2025-10-23",24.725,{"date":1583,"open":328,"high":353,"low":1584,"close":1584,"change":1585,"percent_change":674,"volume":923,"transactions":9,"vwap":1584},"2025-10-22",24.866,-0.026,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":1591,"percent_change":458,"volume":1158,"transactions":9,"vwap":1589},"2025-10-21",24.89,24.892,24.887,0.044,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":767,"transactions":9,"vwap":1594},"2025-10-20",24.848,0.048,0.19,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":869,"percent_change":1600,"volume":695,"transactions":9,"vwap":1599},"2025-10-17",24.8,0.94,{"date":1602,"open":896,"high":896,"low":896,"close":896,"change":435,"percent_change":821,"volume":695,"transactions":9,"vwap":896},"2025-10-16",{"date":1604,"open":1605,"high":1605,"low":1606,"close":1301,"change":790,"percent_change":791,"volume":743,"transactions":9,"vwap":1301},"2025-10-15",24.79,24.766,{"date":1608,"open":297,"high":789,"low":297,"close":1609,"change":1610,"percent_change":270,"volume":916,"transactions":9,"vwap":1609},"2025-10-14",24.835,0.27,{"date":1612,"open":825,"high":825,"low":1613,"close":1613,"change":1614,"percent_change":674,"volume":743,"transactions":9,"vwap":1613},"2025-10-13",24.565,-0.025,{"date":1616,"open":1617,"high":1617,"low":296,"close":296,"change":1618,"percent_change":1619,"volume":966,"transactions":9,"vwap":296},"2025-10-10",24.675,-0.075,-0.3,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1087,"percent_change":1623,"volume":767,"transactions":9,"vwap":1622},"2025-10-09",24.665,-0.52,{"date":1625,"open":1626,"high":799,"low":1626,"close":799,"change":1627,"percent_change":1132,"volume":767,"transactions":9,"vwap":799},"2025-10-08",24.733,-0.017,{"date":1629,"open":1630,"high":704,"low":1630,"close":704,"change":1187,"percent_change":44,"volume":792,"transactions":9,"vwap":704},"2025-10-07",24.81,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":767,"transactions":9,"vwap":1633},"2025-10-06",24.694,-0.039,-0.16,{"date":1637,"open":831,"high":831,"low":1626,"close":1626,"change":1638,"percent_change":1596,"volume":760,"transactions":9,"vwap":1626},"2025-10-03",0.047,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":737,"volume":695,"transactions":9,"vwap":1641},"2025-10-02",24.686,-0.092,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1507,"percent_change":928,"volume":695,"transactions":9,"vwap":1645},"2025-10-01",24.778,{"date":1647,"open":832,"high":1648,"low":832,"close":1648,"change":1649,"percent_change":1650,"volume":792,"transactions":9,"vwap":1648},"2025-09-30",24.765,0.156,0.63,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":767,"transactions":9,"vwap":1653},"2025-09-29",24.609,0.078,0.32,{"date":1657,"open":259,"high":1658,"low":259,"close":1658,"change":1659,"percent_change":694,"volume":781,"transactions":9,"vwap":1658},"2025-09-26",24.531,0.159,{"date":1661,"open":1025,"high":1025,"low":1025,"close":1025,"change":1662,"percent_change":1663,"volume":695,"transactions":9,"vwap":1025},"2025-09-25",-0.193,-0.79,{"date":1665,"open":1613,"high":1613,"low":1613,"close":1613,"change":1573,"percent_change":1138,"volume":695,"transactions":9,"vwap":1613},"2025-09-24",{"date":1667,"open":1668,"high":1294,"low":1016,"close":1294,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1294},"2025-09-23",24.365,0.019,0.08,5600,{"date":1673,"open":1015,"high":1674,"low":1015,"close":1674,"change":1675,"percent_change":179,"volume":743,"transactions":9,"vwap":1674},"2025-09-22",24.454,-0.087,{"date":1677,"open":813,"high":860,"low":813,"close":1130,"change":1678,"percent_change":1198,"volume":720,"transactions":9,"vwap":1130},"2025-09-19",0.015,{"date":1680,"open":940,"high":940,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":966,"transactions":9,"vwap":1681},"2025-09-18",24.526,-0.057,-0.23,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1210,"percent_change":1303,"volume":695,"transactions":9,"vwap":1686},"2025-09-17",24.583,{"date":1688,"open":860,"high":860,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":767,"transactions":9,"vwap":1689},"2025-09-16",24.461,-0.081,-0.33,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":727,"transactions":9,"vwap":1695},"2025-09-15",24.68,24.542,-0.219,-0.88,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":535,"volume":695,"transactions":9,"vwap":1700},"2025-09-12",24.761,-0.163,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1610,"percent_change":270,"volume":712,"transactions":9,"vwap":1705},"2025-09-11",24.757,24.924,{"date":1707,"open":1708,"high":1708,"low":1233,"close":1709,"change":1710,"percent_change":1371,"volume":1410,"transactions":9,"vwap":1709},"2025-09-10",24.789,24.654,-0.183,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1544,"volume":695,"transactions":9,"vwap":1713},"2025-09-09",24.837,0.018,{"date":1716,"open":1301,"high":1717,"low":308,"close":1717,"change":991,"percent_change":310,"volume":1158,"transactions":9,"vwap":1717},"2025-09-08",24.819,{"date":1719,"open":1720,"high":1720,"low":1161,"close":1721,"change":674,"percent_change":552,"volume":1439,"transactions":9,"vwap":1721},"2025-09-05",25.042,24.855,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":834,"percent_change":573,"volume":695,"transactions":9,"vwap":1724},"2025-09-04",24.955,{"date":1726,"open":831,"high":1169,"low":831,"close":1589,"change":887,"percent_change":809,"volume":781,"transactions":9,"vwap":1589},"2025-09-03",{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":215,"percent_change":821,"volume":720,"transactions":9,"vwap":1731},"2025-09-02",24.994,25.02,24.849,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1400,"percent_change":189,"volume":695,"transactions":9,"vwap":1734},"2025-08-29",25.052999,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":753,"percent_change":409,"volume":695,"transactions":9,"vwap":1737},"2025-08-28",25.045,{"date":1739,"open":419,"high":1740,"low":419,"close":1740,"change":1670,"percent_change":1655,"volume":781,"transactions":9,"vwap":1740},"2025-08-27",25.148,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1690,"percent_change":1744,"volume":743,"transactions":9,"vwap":1743},"2025-08-26",25.068001,-0.32,{"date":1746,"open":1202,"high":1202,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":781,"transactions":9,"vwap":1747},"2025-08-25",25.149,-0.408,-1.6,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":695,"transactions":9,"vwap":1752},"2025-08-22",25.557,0.074,0.29,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":581,"volume":743,"transactions":9,"vwap":1758},"2025-08-21",25.559,25.483,-0.135,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":915,"volume":695,"transactions":9,"vwap":1762},"2025-08-20",25.618,0.085,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1528,"percent_change":1076,"volume":767,"transactions":9,"vwap":1767},"2025-08-19",25.45,25.533,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":250,"volume":781,"transactions":9,"vwap":1772},"2025-08-18",25.33,25.36,25.308,-0.149,{"date":1775,"open":1766,"high":589,"low":1766,"close":1776,"change":1777,"percent_change":1176,"volume":1239,"transactions":9,"vwap":1776},"2025-08-15",25.457,-0.012,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1623,"volume":712,"transactions":9,"vwap":1781},"2025-08-14",25.519,25.469,-0.132,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1075,"percent_change":1277,"volume":966,"transactions":9,"vwap":1786},"2025-08-13",25.441,25.601,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1448,"percent_change":1253,"volume":767,"transactions":9,"vwap":1790},"2025-08-12",25.41,25.389,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":864,"volume":695,"transactions":9,"vwap":1793},"2025-08-11",25.403,-0.114,{"date":1796,"open":514,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":241,"volume":720,"transactions":9,"vwap":1797},"2025-08-08",25.517,25.481,0.173,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":869,"volume":767,"transactions":9,"vwap":1802},"2025-08-07",25.344,0.059,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1409,"percent_change":884,"volume":720,"transactions":9,"vwap":1807},"2025-08-06",25.253,25.285,{"date":1809,"open":1771,"high":1771,"low":1806,"close":1810,"change":1549,"percent_change":1271,"volume":1811,"transactions":9,"vwap":1810},"2025-08-05",25.259,6400,{"date":1813,"open":1770,"high":1814,"low":1770,"close":1814,"change":1815,"percent_change":1076,"volume":781,"transactions":9,"vwap":1814},"2025-08-04",25.411,0.224,{"date":1817,"open":1186,"high":1186,"low":1818,"close":1818,"change":1156,"percent_change":754,"volume":792,"transactions":9,"vwap":1818},"2025-08-01",25.187,{"date":1820,"open":523,"high":523,"low":1821,"close":1821,"change":1822,"percent_change":719,"volume":695,"transactions":9,"vwap":1821},"2025-07-31",25.294,-0.233,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":1826,"percent_change":1566,"volume":695,"transactions":9,"vwap":1825},"2025-07-30",25.527,-0.129,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":767,"transactions":9,"vwap":1830},"2025-07-29",25.595,25.656,0.206,0.81,{"date":1834,"open":1835,"high":1836,"low":1766,"close":1766,"change":1837,"percent_change":1033,"volume":743,"transactions":9,"vwap":1766},"2025-07-28",25.465,25.48,-0.258,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":808,"percent_change":693,"volume":1158,"transactions":9,"vwap":1841},"2025-07-25",25.602,25.708,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":1510,"percent_change":1285,"volume":1847,"transactions":9,"vwap":1846},"2025-07-24",25.729,25.74,25.666,26900,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1175,"percent_change":1176,"volume":1853,"transactions":9,"vwap":1852},"2025-07-23",25.682,25.583,25.638,2000,{"date":1855,"open":430,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1205,"transactions":9,"vwap":1858},"2025-07-22",25.71,25.46,25.651,0.366,1.45,{"date":1862,"open":1186,"high":1770,"low":1186,"close":1807,"change":1669,"percent_change":1670,"volume":792,"transactions":9,"vwap":1807},"2025-07-21",{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":840,"percent_change":1464,"volume":767,"transactions":9,"vwap":1865},"2025-07-18",25.266,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":695,"transactions":9,"vwap":1869},"2025-07-17",25.23,25.296,0.329,1.32,{"date":1873,"open":1599,"high":1874,"low":1599,"close":1874,"change":1875,"percent_change":158,"volume":712,"transactions":9,"vwap":1874},"2025-07-16",24.967,0.136,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":972,"transactions":9,"vwap":1880},"2025-07-15",25.054001,25.07,24.831,-0.366,-1.45,{"date":1884,"open":1190,"high":1885,"low":1190,"close":1885,"change":1210,"percent_change":51,"volume":781,"transactions":9,"vwap":1885},"2025-07-14",25.197,{"date":1887,"open":1888,"high":1889,"low":724,"close":1890,"change":1099,"percent_change":1002,"volume":803,"transactions":9,"vwap":1890},"2025-07-11",25.0090008,25.09,25.075001,{"date":1892,"open":709,"high":1893,"low":709,"close":1894,"change":1614,"percent_change":674,"volume":1895,"transactions":9,"vwap":1894},"2025-07-10",25.211,25.17,3000,{"date":1897,"open":1898,"high":1899,"low":715,"close":1899,"change":1900,"percent_change":1459,"volume":175,"transactions":9,"vwap":1899},"2025-07-09",25.059999,25.195,0.005,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1683,"volume":792,"transactions":9,"vwap":1904},"2025-07-08",25.172,25.19,-0.059,{"date":1907,"open":1807,"high":1807,"low":1894,"close":1908,"change":207,"percent_change":1157,"volume":1909,"transactions":9,"vwap":1908},"2025-07-07",25.249,13300,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1473,"percent_change":1914,"volume":743,"transactions":9,"vwap":1913},"2025-07-03",25.273,25.359,0.56,{"date":1916,"open":1894,"high":396,"low":1917,"close":1918,"change":863,"percent_change":1919,"volume":1671,"transactions":9,"vwap":1918},"2025-07-02",25.151,25.218,-0.44,{"date":1921,"open":1922,"high":1771,"low":1923,"close":1770,"change":1924,"percent_change":116,"volume":1925,"transactions":9,"vwap":1770},"2025-07-01",25.1,25.096001,0.3,39900,{"date":1927,"open":692,"high":1928,"low":704,"close":1928,"change":1929,"percent_change":131,"volume":1930,"transactions":9,"vwap":1928},"2025-06-30",25.030001,0.215,6700,{"date":1932,"open":1933,"high":1934,"low":1933,"close":692,"change":1935,"percent_change":1936,"volume":1158,"transactions":9,"vwap":692},"2025-06-27",24.743,24.84,0.077,0.31,{"date":1938,"open":1570,"high":831,"low":1570,"close":1939,"change":1940,"percent_change":1914,"volume":1941,"transactions":9,"vwap":1939},"2025-06-26",24.738,0.137,4600,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1946,"percent_change":1749,"volume":781,"transactions":9,"vwap":1945},"2025-06-25",24.676,24.601,-0.399,{"date":1948,"open":1169,"high":419,"low":1169,"close":419,"change":1949,"percent_change":915,"volume":810,"transactions":9,"vwap":419},"2025-06-24",0.083,{"date":1951,"open":716,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":331,"volume":966,"transactions":9,"vwap":1952},"2025-06-23",24.917,24.83,0.164,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1669,"percent_change":1670,"volume":792,"transactions":9,"vwap":1958},"2025-06-20",24.792,24.753,{"date":1960,"open":1599,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1164,"transactions":9,"vwap":1962},"2025-06-18",24.823,24.734,-0.046,-0.19,{"date":1966,"open":788,"high":788,"low":831,"close":1967,"change":1968,"percent_change":364,"volume":1969,"transactions":9,"vwap":1967},"2025-06-17",24.78,-0.217,4200,{"date":1971,"open":1972,"high":1972,"low":717,"close":717,"change":1197,"percent_change":1198,"volume":1895,"transactions":9,"vwap":717},"2025-06-16",25.191,{"date":1974,"open":1730,"high":1201,"low":327,"close":1975,"change":892,"percent_change":1163,"volume":916,"transactions":9,"vwap":1975},"2025-06-13",24.983,{"date":1977,"open":641,"high":1186,"low":641,"close":1978,"change":1330,"percent_change":1303,"volume":1205,"transactions":9,"vwap":1978},"2025-06-12",25.263,{"date":1980,"open":1981,"high":1180,"low":1982,"close":1983,"change":1984,"percent_change":1371,"volume":1985,"transactions":9,"vwap":1983},"2025-06-11",25.2,25.123,25.137,-0.188,19700,{"date":1987,"open":1988,"high":564,"low":1988,"close":1989,"change":1990,"percent_change":1754,"volume":810,"transactions":9,"vwap":1989},"2025-06-10",25.31,25.325,0.073,{"date":1992,"open":1770,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1460,"transactions":9,"vwap":1994},"2025-06-09",25.38,25.252,-0.179,-0.7,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1008,"volume":1158,"transactions":9,"vwap":2002},"2025-06-06",25.438,25.44,25.43,25.431,0.182,{"date":2005,"open":396,"high":2006,"low":396,"close":1908,"change":2007,"percent_change":1396,"volume":966,"transactions":9,"vwap":1908},"2025-06-05",25.29,-0.056,{"date":2009,"open":395,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":1567,"transactions":9,"vwap":2011},"2025-06-04",25.47,25.305,-0.052,-0.21,{"date":2015,"open":1894,"high":1771,"low":1894,"close":2016,"change":1763,"percent_change":80,"volume":2017,"transactions":9,"vwap":2016},"2025-06-03",25.357,16400,{"date":2019,"open":1185,"high":2006,"low":1181,"close":2020,"change":2021,"percent_change":1683,"volume":727,"transactions":9,"vwap":2020},"2025-06-02",25.272,-0.058,{"date":2023,"open":2024,"high":1770,"low":2024,"close":1770,"change":2025,"percent_change":2026,"volume":767,"transactions":9,"vwap":1770},"2025-05-30",25.258,0.199,0.79,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":1754,"volume":972,"transactions":9,"vwap":2031},"2025-05-29",25.073,25.159,25.131,0.072,{"date":2034,"open":1893,"high":2035,"low":1168,"close":1168,"change":1701,"percent_change":535,"volume":175,"transactions":9,"vwap":1168},"2025-05-28",25.215,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":767,"transactions":9,"vwap":2038},"2025-05-27",25.222,0.279,1.12,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":2044,"percent_change":347,"volume":695,"transactions":9,"vwap":2043},"2025-05-23",24.943,-0.067,{"date":2046,"open":2047,"high":1878,"low":1167,"close":2048,"change":2049,"percent_change":1691,"volume":2050,"transactions":9,"vwap":2048},"2025-05-22",24.94,25.01,-0.083,3400,{"date":2052,"open":1889,"high":2053,"low":1889,"close":2053,"change":2054,"percent_change":2055,"volume":810,"transactions":9,"vwap":2053},"2025-05-21",25.093,-0.245,-0.97,{"date":2057,"open":1793,"high":1793,"low":2058,"close":2058,"change":1026,"percent_change":517,"volume":743,"transactions":9,"vwap":2058},"2025-05-20",25.338,{"date":2060,"open":2000,"high":2000,"low":2061,"close":2061,"change":2062,"percent_change":943,"volume":743,"transactions":9,"vwap":2061},"2025-05-19",25.402,0.107,{"date":2064,"open":1208,"high":664,"low":1208,"close":664,"change":2065,"percent_change":1076,"volume":1895,"transactions":9,"vwap":664},"2025-05-16",0.222,{"date":2067,"open":795,"high":2029,"low":795,"close":2029,"change":2068,"percent_change":2069,"volume":1239,"transactions":9,"vwap":2029},"2025-05-15",0.481,1.96,{"date":2071,"open":298,"high":1472,"low":298,"close":1472,"change":1281,"percent_change":311,"volume":1158,"transactions":9,"vwap":1472},"2025-05-14",{"date":2073,"open":716,"high":716,"low":1626,"close":1626,"change":2074,"percent_change":261,"volume":2075,"transactions":9,"vwap":1626},"2025-05-13",-0.145,4100,{"date":2077,"open":788,"high":788,"low":1570,"close":2078,"change":1106,"percent_change":1914,"volume":2079,"transactions":9,"vwap":2078},"2025-05-12",24.878,1700,{"date":2081,"open":2082,"high":1599,"low":2083,"close":2083,"change":2084,"percent_change":903,"volume":1034,"transactions":9,"vwap":2083},"2025-05-09",24.748,24.739,-0.085,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":844,"percent_change":845,"volume":1930,"transactions":9,"vwap":2090},"2025-05-08",24.88,25.023001,24.816,24.824,{"date":2092,"open":1169,"high":1169,"low":2093,"close":2093,"change":600,"percent_change":1331,"volume":743,"transactions":9,"vwap":2093},"2025-05-07",24.9,{"date":2095,"open":2096,"high":2097,"low":2096,"close":1301,"change":856,"percent_change":857,"volume":712,"transactions":9,"vwap":1301},"2025-05-06",24.705,24.787,{"date":2099,"open":2100,"high":1190,"low":2101,"close":1584,"change":991,"percent_change":310,"volume":1239,"transactions":9,"vwap":1584},"2025-05-05",24.907,24.85,{"date":2103,"open":788,"high":1167,"low":2104,"close":2105,"change":1754,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-05-02",24.875,24.902,1.18,3100,{"date":2109,"open":2110,"high":2111,"low":1251,"close":2112,"change":2113,"percent_change":1964,"volume":2114,"transactions":9,"vwap":2112},"2025-05-01",24.536,24.731,24.612,-0.048,4700,{"date":2116,"open":2117,"high":2118,"low":2117,"close":1154,"change":2119,"percent_change":2120,"volume":966,"transactions":9,"vwap":1154},"2025-04-30",24.364,24.67,0.183,0.75,{"date":2122,"open":895,"high":2123,"low":946,"close":2123,"change":2124,"percent_change":2125,"volume":727,"transactions":9,"vwap":2123},"2025-04-29",24.477,0.296,1.22,{"date":2127,"open":201,"high":201,"low":18,"close":2128,"change":887,"percent_change":458,"volume":175,"transactions":9,"vwap":2128},"2025-04-28",24.181,{"date":2130,"open":1436,"high":2131,"low":1065,"close":2131,"change":1351,"percent_change":372,"volume":2132,"transactions":9,"vwap":2131},"2025-04-25",24.138,10800,{"date":180,"open":843,"high":1668,"low":843,"close":1668,"change":1143,"percent_change":1144,"volume":2079,"transactions":9,"vwap":1668}]