[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EIPX":3,"homepage-market-summary":29,"stock-historical-EIPX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EIPX","2026-10-02",{"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 Energy Income Partners Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1244,0.992,"Quarterly",{"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},31.75,31.54,31.77,31.55,0.2,0.63,20446.8544,34.09,25.38,34661.499111468,73.1,981,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.92,31660,11555874.777867,31.2,"2025-04-22",[181,184,192,201,212,222,230,239,248,258,268,278,287,297,308,318,329,338,346,356,365,375,383,392,401,410,419,428,437,444,453,462,470,476,486,495,504,514,523,533,541,552,562,573,582,591,601,609,617,626,636,643,653,661,667,673,680,688,696,703,709,714,721,726,734,740,746,754,760,765,772,779,784,791,796,800,806,813,819,826,832,838,846,853,857,861,867,872,877,881,889,894,900,905,910,916,921,925,930,935,941,946,951,957,962,969,974,981,986,991,998,1004,1008,1012,1017,1021,1025,1031,1035,1039,1043,1048,1053,1059,1064,1068,1074,1081,1087,1091,1095,1099,1102,1108,1112,1115,1121,1126,1129,1134,1140,1147,1152,1157,1160,1165,1170,1177,1180,1185,1188,1192,1200,1206,1213,1217,1224,1231,1239,1247,1253,1258,1265,1271,1279,1288,1296,1304,1311,1317,1324,1332,1339,1346,1353,1359,1364,1372,1378,1385,1391,1396,1403,1409,1418,1424,1432,1439,1445,1454,1460,1466,1472,1480,1483,1489,1497,1503,1508,1516,1524,1531,1536,1542,1547,1554,1560,1567,1573,1581,1587,1593,1601,1608,1614,1619,1625,1630,1637,1641,1647,1653,1659,1661,1667,1675,1682,1687,1694,1700,1706,1713,1720,1725,1730,1733,1738,1744,1751,1758,1765,1772,1778,1785,1791,1798,1803,1809,1815,1819,1823,1826,1832,1836,1844,1851,1857,1863,1867,1872,1879,1883,1889,1892,1897,1902,1904,1908,1914,1919,1925,1930,1935,1940,1946,1950,1955,1959,1963,1968,1974,1982,1989,1995,2001,2008,2013,2018,2022,2028,2032,2037,2043,2047,2052,2057,2062,2065,2069,2071,2076,2079,2083,2090,2096,2101,2107,2113,2119,2123,2125,2129,2132,2135,2140,2147,2152,2158,2163,2167,2173,2179,2182,2190,2193,2197,2200,2202,2205,2211,2216,2222,2228,2234,2241,2248,2254,2260,2268,2274,2281,2286,2292,2300,2306,2311,2315,2321,2327,2331,2338,2341,2346,2352,2357,2364,2369,2377,2381,2388,2393,2400,2404,2409,2411],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},99,31.7054,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":65,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.27,31.04,0.28,18342.603081,153,31.3856,{"date":193,"open":194,"high":194,"low":195,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",31.68,31.24,-0.21,-0.67,18542.7707,175,31.5136,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",31.57,31.62,31.355,31.48,-0.19,-0.6,20759.939481,284,31.4844,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",31.93,31.63,31.67,-0.08,-0.25,61940.4607,158,31.7458,{"date":223,"open":224,"high":224,"low":215,"close":17,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",31.92,-0.17,-0.53,18870.4357,204,31.7463,{"date":231,"open":232,"high":233,"low":224,"close":224,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",32.16,32.19,-0.37,-1.15,11537.017335,152,32.0827,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":225,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",32.54,32.28,32.29,-0.52,119918.136969,172,32.4355,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",32.66,32.84,32.46,-0.3,-0.92,21057.9447,162,32.5969,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",33.03,32.74,32.76,-0.31,-0.94,15003.723202,145,32.866,{"date":269,"open":270,"high":271,"low":272,"close":270,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",33.07,33.15,33,0.05,0.15,27181.0334,124,33.0527,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":106,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",33.14,33.21,33.02,0.18,72266.263235,255,33.071,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",33.37,32.81,32.96,-0.39,-1.17,24731.1359,173,33.109,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",33.29,33.41,33.271551,33.35,0.1416,0.43,16343.028865,188,33.2991,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",33.71,33.17,33.2084,-0.3507,-1.05,24991.305474,199,33.4132,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",33.72,33.7899,33.4052,33.5591,-0.0509,-0.15,25191.5588,167,33.6139,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":207,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",33.94,33.57,33.61,-0.56,7122.194687,129,33.6712,{"date":339,"open":24,"high":24,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":316,"vwap":345},"2026-09-09",33.7,33.8,-0.04,-0.12,20066.304132,33.8506,{"date":347,"open":348,"high":331,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",33.83,33.74,33.84,0.19,0.56,26611.894253,203,33.8734,{"date":357,"open":310,"high":310,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",33.53,33.65,-0.06,-0.18,10601.535361,138,33.6254,{"date":366,"open":367,"high":368,"low":369,"close":310,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",33.88,33.91,33.69,-0.09,-0.27,15278.0802,202,33.805,{"date":376,"open":377,"high":378,"low":379,"close":341,"change":273,"percent_change":274,"volume":380,"transactions":381,"vwap":382},"2026-09-02",33.73,33.85,33.39,29696.742074,159,33.7302,{"date":384,"open":385,"high":341,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",33.75,33.55,0.306,0.91,156774.541065,547,33.7195,{"date":393,"open":302,"high":394,"low":299,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",33.5077,33.444,0.174,0.52,90690.17501,375,33.3803,{"date":402,"open":403,"high":300,"low":404,"close":405,"change":406,"percent_change":196,"volume":407,"transactions":408,"vwap":409},"2026-08-28",33.36,33.191,33.27,-0.07,9212.0351,139,33.2893,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":111,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",33.45,33.0566,33.34,-0.03,17017.21738,212,33.2891,{"date":420,"open":272,"high":421,"low":422,"close":302,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",33.4,32.9,0.315,0.95,31319.263157,290,33.2827,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",33.23,33.035,-0.195,-0.59,12145.3034,208,33.1399,{"date":438,"open":281,"high":430,"low":439,"close":430,"change":440,"percent_change":441,"volume":442,"transactions":316,"vwap":443},"2026-08-24",32.97,0.0272,0.08,13677.287653,33.1606,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",33.56,33.2028,-0.2823,-0.84,37096.3082,248,33.2942,{"date":454,"open":455,"high":310,"low":412,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",33.59,33.4851,0.0382,0.11,23721.192709,244,33.567,{"date":463,"open":350,"high":350,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":246,"vwap":469},"2026-08-19",33.44,33.4469,-0.1631,-0.49,11495.426493,33.6619,{"date":471,"open":386,"high":320,"low":386,"close":333,"change":472,"percent_change":22,"volume":473,"transactions":474,"vwap":475},"2026-08-18",0.2115,38219.149603,327,33.5629,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":273,"volume":483,"transactions":484,"vwap":485},"2026-08-17",33.42,33.4299,33.2101,33.3985,0.0169,20411.046558,181,33.3618,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":116,"volume":492,"transactions":493,"vwap":494},"2026-08-14",33.08,33.385,33.3816,0.3716,28876.36152,120,33.3201,{"date":496,"open":497,"high":488,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",32.94,33.01,0.0447,0.14,12181.599179,168,33.0047,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",32.86,33.012,32.9653,0.1335,0.41,23671.505793,135,32.9418,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":484,"vwap":522},"2026-08-11",32.6,32.88,32.8318,0.2334,0.72,21732.050875,32.7884,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",32.23,32.61,32.5984,0.4708,1.47,13679.27153,126,32.4528,{"date":534,"open":242,"high":535,"low":536,"close":537,"change":538,"percent_change":226,"volume":539,"transactions":190,"vwap":540},"2026-08-07",32.345,32.07,32.1276,-0.1713,20193.926907,32.1977,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",32.24,32.47,32.235,32.2989,0.2786,0.87,14358.729537,142,32.2834,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",32.51,31.9601,32.0203,-0.3937,-1.21,31687.935991,216,32.1019,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",32.38,32.53,32.005,32.414,0.004,0.01,15266.963102,179,32.1941,{"date":574,"open":575,"high":554,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":512,"vwap":581},"2026-08-03",32.48,32.34,32.41,-0.11,-0.34,22309.9421,32.4524,{"date":583,"open":584,"high":585,"low":242,"close":586,"change":587,"percent_change":51,"volume":588,"transactions":589,"vwap":590},"2026-07-31",32.44,32.63,32.52,0.158,173246.139096,132,32.6021,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":146,"volume":598,"transactions":599,"vwap":600},"2026-07-30",32.32,32.4499,32.111,32.362,0.122,31927.524117,146,32.2938,{"date":602,"open":250,"high":603,"low":604,"close":543,"change":605,"percent_change":325,"volume":606,"transactions":607,"vwap":608},"2026-07-29",32.71,32.2101,-0.05,27169.540455,190,32.42,{"date":610,"open":611,"high":612,"low":613,"close":243,"change":605,"percent_change":325,"volume":614,"transactions":615,"vwap":616},"2026-07-28",32.4,32.535,32.18,38491.939232,241,32.3884,{"date":618,"open":526,"high":619,"low":620,"close":576,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",32.705,32.33,-0.444,-1.35,29441.569936,297,32.4895,{"date":627,"open":497,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",33.24,32.77,32.784,-0.046,-0.14,101638.32746,406,32.8952,{"date":637,"open":282,"high":638,"low":290,"close":639,"change":273,"percent_change":274,"volume":640,"transactions":641,"vwap":642},"2026-07-23",33.05,32.83,25664.191333,144,32.9038,{"date":644,"open":585,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-22",32.79,32.62,32.78,0.39,1.2,48586.43711,103,32.6983,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":458,"percent_change":658,"volume":659,"transactions":435,"vwap":660},"2026-07-21",32.43,30.2,32.39,0.34,35581.906314,32.4309,{"date":662,"open":576,"high":544,"low":242,"close":242,"change":663,"percent_change":106,"volume":664,"transactions":665,"vwap":666},"2026-07-20",0.02,29618.056954,268,32.3732,{"date":668,"open":564,"high":669,"low":525,"close":670,"change":663,"percent_change":106,"volume":671,"transactions":641,"vwap":672},"2026-07-17",32.5,32.26,15249.7582,32.3166,{"date":674,"open":675,"high":676,"low":675,"close":543,"change":677,"percent_change":520,"volume":678,"transactions":190,"vwap":679},"2026-07-16",32.05,32.2838,0.2298,24123.3118,32.1884,{"date":681,"open":576,"high":576,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":493,"vwap":687},"2026-07-15",32,32.0102,-0.2673,-0.83,6318.090619,32.1244,{"date":689,"open":577,"high":565,"low":690,"close":691,"change":692,"percent_change":273,"volume":693,"transactions":694,"vwap":695},"2026-07-14",32.1301,32.2775,0.0175,16974.6429,155,32.262,{"date":697,"open":698,"high":593,"low":698,"close":670,"change":699,"percent_change":700,"volume":701,"transactions":190,"vwap":702},"2026-07-13",31.94,0.5,1.57,12690.14683,32.1696,{"date":704,"open":705,"high":706,"low":707,"close":705,"change":663,"percent_change":106,"volume":708,"transactions":9,"vwap":705},"2026-07-10",31.76,31.82,31.58,33100,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":361,"percent_change":334,"volume":713,"transactions":9,"vwap":712},"2026-07-09",31.97,31.74,125400,{"date":715,"open":214,"high":716,"low":717,"close":224,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":224},"2026-07-08",32.02,31.78,0.17,0.54,127400,{"date":722,"open":723,"high":706,"low":723,"close":17,"change":397,"percent_change":724,"volume":725,"transactions":9,"vwap":17},"2026-07-07",31.39,1.67,349000,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":578,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-06",31.38,31.5,31.22,31.23,-0.35,12100,{"date":735,"open":736,"high":737,"low":736,"close":737,"change":146,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-02",31.1,31.34,1.23,7800,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":579,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-01",31.29,30.96,-1.09,19200,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",31.49,31.515,31.3,-0.16,-0.51,20400,{"date":755,"open":215,"high":756,"low":723,"close":757,"change":370,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-29",31.66,31.46,-0.29,32100,{"date":761,"open":18,"high":762,"low":763,"close":20,"change":111,"percent_change":415,"volume":764,"transactions":9,"vwap":20},"2026-06-26",31.647,31.484,17100,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":274,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-25",31.19,31.6,31.56,0.48,28700,{"date":773,"open":204,"high":204,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-24",31.311,31.41,-0.36,-1.13,31000,{"date":780,"open":781,"high":19,"low":782,"close":19,"change":141,"percent_change":88,"volume":783,"transactions":9,"vwap":19},"2026-06-23",31.33,31.31,49200,{"date":785,"open":786,"high":206,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-22",31.18,31.45,0.26,0.83,16000,{"date":792,"open":793,"high":793,"low":794,"close":767,"change":578,"percent_change":732,"volume":795,"transactions":9,"vwap":767},"2026-06-18",31.28,30.97,40300,{"date":797,"open":203,"high":203,"low":798,"close":750,"change":758,"percent_change":254,"volume":799,"transactions":9,"vwap":750},"2026-06-17",31.21,27300,{"date":801,"open":802,"high":717,"low":802,"close":803,"change":406,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-16",31.47,31.59,-0.22,52100,{"date":807,"open":19,"high":808,"low":809,"close":756,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":756},"2026-06-15",31.85,31.655,-0.42,-1.31,41600,{"date":814,"open":706,"high":815,"low":705,"close":816,"change":121,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-12",32.22,32.080002,0.79,11100,{"date":820,"open":821,"high":822,"low":706,"close":823,"change":370,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-11",32.09,32.195,31.83,-0.28,8600,{"date":827,"open":828,"high":829,"low":828,"close":224,"change":830,"percent_change":510,"volume":831,"transactions":9,"vwap":224},"2026-06-10",31.87,32.14,0.13,30700,{"date":833,"open":834,"high":835,"low":194,"close":836,"change":360,"percent_change":207,"volume":837,"transactions":9,"vwap":836},"2026-06-09",31.89,31.91,31.79,9300,{"date":839,"open":840,"high":841,"low":842,"close":808,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":808},"2026-06-08",32.13,32.174,31.685,-0.13,-0.41,38200,{"date":847,"open":543,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-05",32.306,31.98,-0.26,-0.81,9600,{"date":854,"open":536,"high":543,"low":716,"close":543,"change":21,"percent_change":855,"volume":856,"transactions":9,"vwap":543},"2026-06-04",0.62,21500,{"date":858,"open":859,"high":564,"low":859,"close":859,"change":106,"percent_change":351,"volume":860,"transactions":9,"vwap":859},"2026-06-03",32.040001,36700,{"date":862,"open":803,"high":863,"low":803,"close":849,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":849},"2026-06-02",32.029999,0.445,1.41,13600,{"date":868,"open":768,"high":19,"low":869,"close":869,"change":870,"percent_change":632,"volume":871,"transactions":9,"vwap":869},"2026-06-01",31.535,-0.045,22900,{"date":873,"open":835,"high":835,"low":874,"close":707,"change":579,"percent_change":875,"volume":876,"transactions":9,"vwap":707},"2026-05-29",31.52,-1.07,62700,{"date":878,"open":670,"high":670,"low":879,"close":224,"change":207,"percent_change":433,"volume":880,"transactions":9,"vwap":224},"2026-05-28",31.885,158000,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-27",32.37,32.064999,32.11,-0.43,-1.32,30100,{"date":890,"open":891,"high":891,"low":565,"close":241,"change":371,"percent_change":892,"volume":893,"transactions":9,"vwap":241},"2026-05-26",32.8,-0.82,7400,{"date":895,"open":896,"high":897,"low":585,"close":290,"change":274,"percent_change":898,"volume":899,"transactions":9,"vwap":290},"2026-05-22",32.72,32.859,0.46,38000,{"date":901,"open":891,"high":891,"low":902,"close":250,"change":903,"percent_change":903,"volume":904,"transactions":9,"vwap":250},"2026-05-21",32.585,0,20000,{"date":906,"open":907,"high":908,"low":646,"close":250,"change":225,"percent_change":244,"volume":909,"transactions":9,"vwap":250},"2026-05-20",32.89,33.09,42800,{"date":911,"open":912,"high":913,"low":914,"close":639,"change":718,"percent_change":397,"volume":915,"transactions":9,"vwap":639},"2026-05-19",32.69,32.92,32.64,11500,{"date":917,"open":564,"high":918,"low":576,"close":250,"change":658,"percent_change":919,"volume":920,"transactions":9,"vwap":250},"2026-05-18",32.7,1.05,25900,{"date":922,"open":575,"high":565,"low":923,"close":593,"change":578,"percent_change":579,"volume":924,"transactions":9,"vwap":593},"2026-05-15",32.31,32000,{"date":926,"open":927,"high":544,"low":927,"close":655,"change":928,"percent_change":929,"volume":831,"transactions":9,"vwap":655},"2026-05-14",32.2,0.31,0.97,{"date":931,"open":525,"high":242,"low":932,"close":933,"change":578,"percent_change":579,"volume":934,"transactions":9,"vwap":933},"2026-05-13",31.942,32.12,10500,{"date":936,"open":937,"high":938,"low":682,"close":525,"change":939,"percent_change":136,"volume":940,"transactions":9,"vwap":525},"2026-05-12",32.17,32.765,0.21,20600,{"date":942,"open":835,"high":943,"low":717,"close":716,"change":151,"percent_change":944,"volume":945,"transactions":9,"vwap":716},"2026-05-11",32.125,1.11,34500,{"date":947,"open":948,"high":849,"low":216,"close":216,"change":824,"percent_change":949,"volume":950,"transactions":9,"vwap":216},"2026-05-08",31.96,-0.88,40400,{"date":952,"open":821,"high":821,"low":953,"close":954,"change":196,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-07",31.688,31.95,-0.65,22700,{"date":958,"open":544,"high":669,"low":821,"close":232,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":232},"2026-05-06",-0.625,-1.91,47000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":273,"percent_change":274,"volume":968,"transactions":9,"vwap":967},"2026-05-05",32.73,32.95,32.68,32.785,108300,{"date":970,"open":585,"high":639,"low":586,"close":971,"change":972,"percent_change":928,"volume":973,"transactions":9,"vwap":971},"2026-05-04",32.735,0.102,16100,{"date":975,"open":506,"high":506,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-01",32.58,32.633,-0.257,-0.78,9800,{"date":982,"open":620,"high":907,"low":620,"close":907,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":907},"2026-04-30",0.559,1.73,89000,{"date":987,"open":243,"high":655,"low":670,"close":988,"change":939,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-29",32.331,0.65,25500,{"date":992,"open":933,"high":993,"low":994,"close":995,"change":351,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-28",32.21,32.011002,32.121,0.6,21600,{"date":999,"open":954,"high":1000,"low":835,"close":1001,"change":1002,"percent_change":121,"volume":1003,"transactions":9,"vwap":1001},"2026-04-27",32.105,31.931,0.081,28300,{"date":1005,"open":1006,"high":828,"low":216,"close":808,"change":458,"percent_change":151,"volume":1007,"transactions":9,"vwap":808},"2026-04-24",31.73,16500,{"date":1009,"open":769,"high":1010,"low":769,"close":712,"change":141,"percent_change":88,"volume":1011,"transactions":9,"vwap":712},"2026-04-23",31.81,16200,{"date":1013,"open":757,"high":203,"low":775,"close":1014,"change":283,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-22",31.42,0.58,77300,{"date":1018,"open":1019,"high":748,"low":731,"close":195,"change":111,"percent_change":415,"volume":1020,"transactions":9,"vwap":195},"2026-04-21",31.37,30500,{"date":1022,"open":1019,"high":802,"low":731,"close":1023,"change":605,"percent_change":751,"volume":1024,"transactions":9,"vwap":1023},"2026-04-20",31.25,132200,{"date":1026,"open":728,"high":728,"low":1027,"close":750,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":750},"2026-04-17",30.95,-0.33,-1.04,27400,{"date":1032,"open":1033,"high":705,"low":1033,"close":215,"change":351,"percent_change":996,"volume":1034,"transactions":9,"vwap":215},"2026-04-16",31.43,49600,{"date":1036,"open":20,"high":768,"low":1033,"close":1037,"change":578,"percent_change":732,"volume":1038,"transactions":9,"vwap":1037},"2026-04-15",31.44,73900,{"date":1040,"open":823,"high":823,"low":802,"close":20,"change":218,"percent_change":1041,"volume":1042,"transactions":9,"vwap":20},"2026-04-14",-0.79,25300,{"date":1044,"open":933,"high":933,"low":1045,"close":1046,"change":850,"percent_change":851,"volume":1047,"transactions":9,"vwap":1046},"2026-04-13",31.7,31.8,21200,{"date":1049,"open":821,"high":233,"low":1050,"close":1051,"change":370,"percent_change":824,"volume":1052,"transactions":9,"vwap":1051},"2026-04-10",31.99,32.060001,26700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1055,"change":903,"percent_change":903,"volume":1058,"transactions":9,"vwap":1055},"2026-04-09",32.15,32.565,32.061001,50400,{"date":1060,"open":717,"high":232,"low":1061,"close":1055,"change":751,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1055},"2026-04-08",31.474,-0.5,31200,{"date":1065,"open":821,"high":577,"low":821,"close":923,"change":1066,"percent_change":1067,"volume":1047,"transactions":9,"vwap":923},"2026-04-07",0.22,0.69,{"date":1069,"open":716,"high":1070,"low":1071,"close":821,"change":1072,"percent_change":283,"volume":1073,"transactions":9,"vwap":821},"2026-04-06",32.108,31.985,0.058,22600,{"date":1075,"open":1076,"high":815,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-02",31.88,32.032001,0.182,0.57,59900,{"date":1082,"open":1083,"high":1083,"low":1084,"close":808,"change":263,"percent_change":1085,"volume":1086,"transactions":9,"vwap":808},"2026-04-01",32.0099983,31.705,-0.96,37500,{"date":1088,"open":252,"high":575,"low":1089,"close":232,"change":361,"percent_change":334,"volume":1090,"transactions":9,"vwap":232},"2026-03-31",31.915,81800,{"date":1092,"open":896,"high":896,"low":525,"close":576,"change":843,"percent_change":1093,"volume":1094,"transactions":9,"vwap":576},"2026-03-30",-0.4,31400,{"date":1096,"open":611,"high":971,"low":611,"close":544,"change":1097,"percent_change":928,"volume":1098,"transactions":9,"vwap":544},"2026-03-27",0.1,88900,{"date":1100,"open":815,"high":1101,"low":815,"close":883,"change":342,"percent_change":343,"volume":764,"transactions":9,"vwap":883},"2026-03-26",32.49,{"date":1103,"open":611,"high":1104,"low":883,"close":577,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":577},"2026-03-25",32.513,0.03,0.09,23900,{"date":1109,"open":711,"high":646,"low":711,"close":564,"change":648,"percent_change":1110,"volume":1111,"transactions":9,"vwap":564},"2026-03-24",1.22,15100,{"date":1113,"open":215,"high":840,"low":204,"close":1050,"change":141,"percent_change":101,"volume":1114,"transactions":9,"vwap":1050},"2026-03-23",15600,{"date":1116,"open":1051,"high":1117,"low":215,"close":216,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":216},"2026-03-20",32.099998,-0.38,-1.19,30300,{"date":1122,"open":17,"high":993,"low":17,"close":1123,"change":928,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-19",32.049999,0.98,58500,{"date":1127,"open":836,"high":834,"low":1006,"close":712,"change":843,"percent_change":844,"volume":1128,"transactions":9,"vwap":712},"2026-03-18",33700,{"date":1130,"open":835,"high":859,"low":1131,"close":828,"change":1132,"percent_change":699,"volume":1133,"transactions":9,"vwap":828},"2026-03-17",31.84,0.16,153200,{"date":1135,"open":1136,"high":1046,"low":768,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-16",31.71,0.162,0.51,31300,{"date":1141,"open":1142,"high":215,"low":1037,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-13",31.51,31.548,0.093,0.3,64400,{"date":1148,"open":20,"high":216,"low":1019,"close":1149,"change":1150,"percent_change":441,"volume":1151,"transactions":9,"vwap":1149},"2026-03-12",31.455,0.025,33200,{"date":1153,"open":767,"high":802,"low":1154,"close":1033,"change":1155,"percent_change":158,"volume":1156,"transactions":9,"vwap":1033},"2026-03-11",31.13,0.23,42300,{"date":1158,"open":737,"high":1159,"low":767,"close":178,"change":218,"percent_change":1041,"volume":973,"transactions":9,"vwap":178},"2026-03-10",31.53,{"date":1161,"open":787,"high":1162,"low":730,"close":787,"change":1163,"percent_change":830,"volume":1164,"transactions":9,"vwap":787},"2026-03-09",31.511,0.04,19400,{"date":1166,"open":1033,"high":1167,"low":1168,"close":775,"change":569,"percent_change":1105,"volume":1169,"transactions":9,"vwap":775},"2026-03-06",31.519,31.26,21800,{"date":1171,"open":874,"high":1159,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-05",31.265,31.4,-0.1,-0.32,25100,{"date":1178,"open":206,"high":729,"low":767,"close":729,"change":111,"percent_change":415,"volume":1179,"transactions":9,"vwap":729},"2026-03-04",21900,{"date":1181,"open":1045,"high":1045,"low":1182,"close":1142,"change":196,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1142},"2026-03-03",31.125,-0.66,201800,{"date":1186,"open":1131,"high":1131,"low":729,"close":1187,"change":141,"percent_change":88,"volume":1038,"transactions":9,"vwap":1187},"2026-03-02",31.72,{"date":1189,"open":1023,"high":1173,"low":1190,"close":1173,"change":141,"percent_change":1191,"volume":915,"transactions":9,"vwap":1173},"2026-02-27",31.16,1.03,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1106,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-26",30.98,31.17,30.87,31.08,0.29,35700,{"date":1201,"open":736,"high":798,"low":1202,"close":1203,"change":1204,"percent_change":406,"volume":1205,"transactions":9,"vwap":1203},"2026-02-25",30.725,30.99,-0.023,21100,{"date":1207,"open":1208,"high":1190,"low":1209,"close":1210,"change":1211,"percent_change":718,"volume":1212,"transactions":9,"vwap":1210},"2026-02-24",31.040001,30.77,31.013,0.053,11900,{"date":1214,"open":1215,"high":1190,"low":1216,"close":743,"change":1105,"percent_change":1097,"volume":745,"transactions":9,"vwap":743},"2026-02-23",31.01,30.83,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1220,"change":1222,"percent_change":1155,"volume":1223,"transactions":9,"vwap":1220},"2026-02-20",30.85,30.93,30.73,0.07,14200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":121,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-19",30.8,30.86,30.74,0.82,57800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":770,"volume":1238,"transactions":9,"vwap":1236},"2026-02-18",30.72,30.735,30.51,30.61,0.147,37200,{"date":1240,"open":1228,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-17",30.769,30.28,30.463,-0.197,-0.64,28000,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1015,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-13",30.08,30.66,1.93,20100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1249,"change":578,"percent_change":776,"volume":888,"transactions":9,"vwap":1249},"2026-02-12",30.31,30.43,30.059999,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-11",29.91,30.19,0.53,1.79,39800,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":274,"percent_change":1138,"volume":1270,"transactions":9,"vwap":1269},"2026-02-10",29.72,29.455,29.66,105000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":989,"volume":1278,"transactions":9,"vwap":1276},"2026-02-09",29.34,29.55,29.22,29.51,0.192,24300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-06",29.17,29.35,29.14,29.318,0.308,1.06,20300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":225,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-05",29.030001,29.07,28.84,29.01,-0.58,104000,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1066,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-04",29.059999,29.199,29,29.18,0.76,14100,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":996,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-03",28.45,28.98,28.96,2.12,28500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1028,"percent_change":235,"volume":1316,"transactions":9,"vwap":1315},"2026-02-02",28.48,28.49,28.36,9700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":343,"volume":1323,"transactions":9,"vwap":1320},"2026-01-30",28.66,28.69,28.29,-0.035,18500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":548,"volume":1331,"transactions":9,"vwap":1329},"2026-01-29",28.76,28.972,28.64,28.725,0.247,109000,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":146,"volume":1338,"transactions":9,"vwap":1336},"2026-01-28",28.54,28.35,28.478,0.108,28100,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-01-27",28.11,28.37,0.27,0.96,43800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":830,"percent_change":898,"volume":1352,"transactions":9,"vwap":1351},"2026-01-26",28.14,28.145,27.98,28.1,14000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1357,"change":111,"percent_change":342,"volume":1358,"transactions":9,"vwap":1357},"2026-01-23",28.18,28.21,27.97,20700,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1350,"change":663,"percent_change":1222,"volume":1363,"transactions":9,"vwap":1350},"2026-01-22",28.049999,27.82,39200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":146,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-21",27.84,28.040001,27.8,27.96,1.38,179900,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":217,"percent_change":758,"volume":1377,"transactions":9,"vwap":1376},"2026-01-20",27.89,27.53,27.58,29900,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":274,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-16",27.51,27.67,27.66,0.55,36200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1380,"change":903,"percent_change":903,"volume":1390,"transactions":9,"vwap":1380},"2026-01-15",27.44,27.59,27.34,31800,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1380,"change":188,"percent_change":1191,"volume":1395,"transactions":9,"vwap":1380},"2026-01-14",27.25,27.619,18400,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":146,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-13",27.059999,27.255,27.23,1.42,14900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":830,"percent_change":51,"volume":1408,"transactions":9,"vwap":1406},"2026-01-12",26.78,26.85,26.761,8300,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-09",26.73,26.82,26.7,26.72,0.12,0.45,26500,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":188,"percent_change":1286,"volume":1423,"transactions":9,"vwap":1422},"2026-01-08",26.34,26.69,26.6,37600,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-07",26.57,26.285,26.32,-0.161,-0.61,29000,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1408,"transactions":9,"vwap":1436},"2026-01-06",26.79,26.47,26.481,-0.299,-1.12,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1405,"change":1443,"percent_change":406,"volume":1444,"transactions":9,"vwap":1405},"2026-01-05",27,26.43,-0.02,243500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-02",26.52,26.89,26.389,26.8,0.36,1.36,15700,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1429,"percent_change":1430,"volume":1459,"transactions":9,"vwap":1458},"2025-12-31",26.66,26.42,26.44,14500,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":51,"volume":1205,"transactions":9,"vwap":1464},"2025-12-30",26.54,26.64,26.601,0.131,{"date":1467,"open":1468,"high":1447,"low":1468,"close":1435,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1435},"2025-12-29",26.4,0.111,0.42,36000,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-26",26.45,26.29,26.359,-0.061,-0.23,5300,{"date":1481,"open":1458,"high":1474,"low":1457,"close":1457,"change":111,"percent_change":342,"volume":1482,"transactions":9,"vwap":1457},"2025-12-24",4200,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1442,"change":1487,"percent_change":397,"volume":1488,"transactions":9,"vwap":1442},"2025-12-23",26.3,26.465,0.137,22100,{"date":1490,"open":1491,"high":1420,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-22",26.28,26.23,26.293,0.123,0.47,39000,{"date":1498,"open":1499,"high":1485,"low":1500,"close":1501,"change":903,"percent_change":903,"volume":1502,"transactions":9,"vwap":1501},"2025-12-19",26.22,26.14,26.17,17200,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1501,"change":632,"percent_change":226,"volume":1507,"transactions":9,"vwap":1501},"2025-12-18",26.39,26.094999,22000,{"date":1509,"open":1510,"high":1511,"low":1501,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2025-12-17",26.25,26.36,26.31,0.155,0.59,17300,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-16",26.56,26.1,26.155,-0.468,-1.76,17315,{"date":1525,"open":1526,"high":1527,"low":1435,"close":1528,"change":1529,"percent_change":415,"volume":1530,"transactions":9,"vwap":1528},"2025-12-15",26.63,26.645,26.623,-0.007,19300,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1526,"change":1028,"percent_change":1535,"volume":1030,"transactions":9,"vwap":1526},"2025-12-12",26.83,26.545,-1.22,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":663,"percent_change":1222,"volume":1020,"transactions":9,"vwap":1541},"2025-12-11",26.94,27.02,26.92,26.96,{"date":1543,"open":1441,"high":1441,"low":1544,"close":1538,"change":1545,"percent_change":1415,"volume":1546,"transactions":9,"vwap":1538},"2025-12-10",26.77,0.033,39700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1478,"volume":1377,"transactions":9,"vwap":1552},"2025-12-09",26.98,27.16,26.9,26.907,-0.063,{"date":1555,"open":1556,"high":1557,"low":1551,"close":1558,"change":196,"percent_change":1559,"volume":924,"transactions":9,"vwap":1558},"2025-12-08",26.985,27.125,26.97,-0.77,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":343,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-05",27.38,27.385,27.18,-0.44,11800,{"date":1568,"open":1569,"high":1389,"low":1393,"close":1570,"change":1097,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-04",27.28,27.3,0.37,11300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":101,"volume":1580,"transactions":9,"vwap":1578},"2025-12-03",27.1,27.235,27.07,27.2,0.272,5800,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1584,"change":1585,"percent_change":254,"volume":1586,"transactions":9,"vwap":1584},"2025-12-02",27.35,26.928,-0.251,26300,{"date":1588,"open":1589,"high":1583,"low":1590,"close":1590,"change":1591,"percent_change":844,"volume":1592,"transactions":9,"vwap":1590},"2025-12-01",27.24,27.179,-0.112,12400,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-11-28",27.13,27.33,27.291,0.253,0.94,10800,{"date":1602,"open":1603,"high":1550,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-11-26",26.88,27.038,0.248,0.93,15500,{"date":1609,"open":1610,"high":1406,"low":1456,"close":1434,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1434},"2025-11-25",26.84,-0.065,-0.24,12700,{"date":1615,"open":1603,"high":1603,"low":1616,"close":1617,"change":1618,"percent_change":106,"volume":739,"transactions":9,"vwap":1617},"2025-11-24",26.595,26.855,0.015,{"date":1620,"open":1411,"high":1406,"low":1621,"close":1610,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1610},"2025-11-21",26.59,0.187,0.7,8800,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":197,"volume":1316,"transactions":9,"vwap":1628},"2025-11-20",27.15,26.653,-0.179,{"date":1631,"open":1632,"high":1633,"low":1456,"close":1634,"change":1635,"percent_change":1636,"volume":1223,"transactions":9,"vwap":1634},"2025-11-19",26.86,26.883,26.832,-0.168,-0.62,{"date":1638,"open":1450,"high":1639,"low":1544,"close":1441,"change":1487,"percent_change":1138,"volume":1640,"transactions":9,"vwap":1441},"2025-11-18",27.028999,8100,{"date":1642,"open":1398,"high":1643,"low":1610,"close":1644,"change":1645,"percent_change":685,"volume":1646,"transactions":9,"vwap":1644},"2025-11-17",27.108,26.863,-0.225,5400,{"date":1648,"open":1405,"high":1649,"low":1650,"close":1651,"change":1285,"percent_change":1652,"volume":825,"transactions":9,"vwap":1651},"2025-11-14",27.12,26.675,27.087999,1.15,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1405,"change":343,"percent_change":1658,"volume":1316,"transactions":9,"vwap":1405},"2025-11-13",26.87,26.95,26.75,-0.45,{"date":1660,"open":1541,"high":1541,"low":1655,"close":1551,"change":870,"percent_change":225,"volume":1613,"transactions":9,"vwap":1551},"2025-11-12",{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":587,"percent_change":1514,"volume":1666,"transactions":9,"vwap":1665},"2025-11-11",26.76,26.995,26.945,18800,{"date":1668,"open":1669,"high":1670,"low":1447,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-11-10",26.71,26.81,26.787,0.222,0.84,5900,{"date":1676,"open":1677,"high":1678,"low":1510,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-07",26.27,26.565,0.287,1.09,9100,{"date":1683,"open":1684,"high":1458,"low":1684,"close":1685,"change":1686,"percent_change":1571,"volume":1600,"transactions":9,"vwap":1685},"2025-11-06",26.19,26.278,0.098,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":21,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-05",26,26.295,26.18,0.77,21400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1696,"change":207,"percent_change":1699,"volume":1058,"transactions":9,"vwap":1696},"2025-11-04",25.98,26.049999,25.89,-0.73,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1501,"change":1106,"percent_change":151,"volume":1705,"transactions":9,"vwap":1501},"2025-11-03",26.11,26.175,25.93,29700,{"date":1707,"open":1708,"high":1709,"low":1689,"close":1710,"change":1711,"percent_change":342,"volume":1712,"transactions":9,"vwap":1710},"2025-10-31",26.12,26.15,26.08,-0.011,59200,{"date":1714,"open":1702,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":343,"volume":1719,"transactions":9,"vwap":1717},"2025-10-30",26.254,26.09,26.091,-0.032,22200,{"date":1721,"open":1499,"high":1512,"low":1519,"close":1722,"change":1723,"percent_change":632,"volume":1724,"transactions":9,"vwap":1722},"2025-10-29",26.123,-0.037,42100,{"date":1726,"open":1475,"high":1475,"low":1709,"close":1727,"change":325,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-28",26.16,-0.57,12800,{"date":1731,"open":1510,"high":1512,"low":1691,"close":1512,"change":1097,"percent_change":146,"volume":1732,"transactions":9,"vwap":1512},"2025-10-27",8400,{"date":1734,"open":1457,"high":1457,"low":1735,"close":1735,"change":1736,"percent_change":196,"volume":1737,"transactions":9,"vwap":1735},"2025-10-24",26.21,-0.054,3500,{"date":1739,"open":1428,"high":1740,"low":1741,"close":1742,"change":283,"percent_change":1067,"volume":1743,"transactions":9,"vwap":1742},"2025-10-23",26.35,26.2,26.264,13000,{"date":1745,"open":1746,"high":1500,"low":1747,"close":1748,"change":1749,"percent_change":789,"volume":1750,"transactions":9,"vwap":1748},"2025-10-22",25.96,25.9,26.084,0.215,63300,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":263,"volume":1757,"transactions":9,"vwap":1755},"2025-10-21",26.01,25.82,25.869,-0.081,10600,{"date":1759,"open":1760,"high":1696,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-20",25.81,25.95,0.275,1.07,8700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1222,"volume":990,"transactions":9,"vwap":1770},"2025-10-17",25.66,25.68,25.555,25.675,0.017,{"date":1773,"open":1689,"high":1689,"low":1774,"close":1775,"change":1776,"percent_change":1085,"volume":1777,"transactions":9,"vwap":1775},"2025-10-16",25.57,25.658,-0.249,10000,{"date":1779,"open":1747,"high":1710,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-15",25.84,25.907,0.175,0.68,6200,{"date":1786,"open":25,"high":1787,"low":25,"close":1788,"change":1789,"percent_change":415,"volume":1790,"transactions":9,"vwap":1788},"2025-10-14",25.795,25.732,-0.008,10100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1343,"percent_change":1286,"volume":1797,"transactions":9,"vwap":1796},"2025-10-13",25.64,25.762,25.575,25.74,6700,{"date":1799,"open":1704,"high":1761,"low":1800,"close":1800,"change":752,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-10",25.47,-1.96,8200,{"date":1804,"open":1442,"high":1805,"low":1806,"close":1696,"change":1807,"percent_change":1438,"volume":1808,"transactions":9,"vwap":1696},"2025-10-09",26.46,25.935,-0.295,87600,{"date":1810,"open":1811,"high":1811,"low":1716,"close":1812,"change":1813,"percent_change":1163,"volume":1814,"transactions":9,"vwap":1812},"2025-10-08",26.33,26.275,0.011,38800,{"date":1816,"open":1510,"high":1742,"low":1817,"close":1742,"change":1818,"percent_change":273,"volume":1674,"transactions":9,"vwap":1742},"2025-10-07",26.13,0.014,{"date":1820,"open":1512,"high":1512,"low":1821,"close":1510,"change":1822,"percent_change":939,"volume":852,"transactions":9,"vwap":1510},"2025-10-06",26.24,0.056,{"date":1824,"open":1709,"high":1475,"low":1500,"close":1825,"change":1494,"percent_change":1495,"volume":1303,"transactions":9,"vwap":1825},"2025-10-03",26.194,{"date":1827,"open":1475,"high":1475,"low":1828,"close":1829,"change":1629,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-02",26.040001,26.070999,-0.68,15200,{"date":1833,"open":1727,"high":1485,"low":1727,"close":1510,"change":1834,"percent_change":141,"volume":1835,"transactions":9,"vwap":1510},"2025-10-01",0.083,6400,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-09-30",26.26,25.99,26.167,-0.123,-0.47,27100,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1475,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1475},"2025-09-29",26.58,26.181,-0.239,-0.9,37000,{"date":1852,"open":1457,"high":1853,"low":1457,"close":1854,"change":1855,"percent_change":1302,"volume":1856,"transactions":9,"vwap":1854},"2025-09-26",26.655,26.529,0.201,43000,{"date":1858,"open":1475,"high":1859,"low":1475,"close":1860,"change":1861,"percent_change":1862,"volume":1459,"transactions":9,"vwap":1860},"2025-09-25",26.41,26.328,-0.211,-0.8,{"date":1864,"open":1811,"high":1463,"low":1811,"close":1865,"change":1866,"percent_change":944,"volume":1417,"transactions":9,"vwap":1865},"2025-09-24",26.539,0.292,{"date":1868,"open":1710,"high":1740,"low":1710,"close":1869,"change":939,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-09-23",26.247,0.81,45000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1066,"volume":1797,"transactions":9,"vwap":1877},"2025-09-22",25.97,26.052,25.91,26.037001,0.057,{"date":1880,"open":1838,"high":1838,"low":1696,"close":1696,"change":1881,"percent_change":1438,"volume":1882,"transactions":9,"vwap":1696},"2025-09-19",-0.294,23500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1818,"percent_change":273,"volume":1693,"transactions":9,"vwap":1888},"2025-09-18",26.255,26.339,26.153,26.274,{"date":1890,"open":1420,"high":1505,"low":1492,"close":1838,"change":1891,"percent_change":578,"volume":934,"transactions":9,"vwap":1838},"2025-09-17",-0.029,{"date":1893,"open":1677,"high":1475,"low":1894,"close":1895,"change":1097,"percent_change":146,"volume":1896,"transactions":9,"vwap":1895},"2025-09-16",26.265,26.289,3700,{"date":1898,"open":1677,"high":1491,"low":1899,"close":1900,"change":1901,"percent_change":-6,"volume":1640,"transactions":9,"vwap":1900},"2025-09-15",26.185,26.189,-0.001,{"date":1903,"open":1677,"high":1512,"low":1684,"close":1684,"change":415,"percent_change":578,"volume":1777,"transactions":9,"vwap":1684},"2025-09-12",{"date":1905,"open":1702,"high":1906,"low":1702,"close":1499,"change":1907,"percent_change":1198,"volume":1600,"transactions":9,"vwap":1499},"2025-09-11",26.238,0.076,{"date":1909,"open":1761,"high":1709,"low":1761,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-10",26.144,0.284,1.1,16800,{"date":1915,"open":1760,"high":1839,"low":1760,"close":1916,"change":1917,"percent_change":1571,"volume":1918,"transactions":9,"vwap":1916},"2025-09-09",25.86,0.095,14400,{"date":1920,"open":1839,"high":1839,"low":1921,"close":1922,"change":1923,"percent_change":208,"volume":1924,"transactions":9,"vwap":1922},"2025-09-08",25.67,25.765,-0.155,61800,{"date":1926,"open":1716,"high":1927,"low":1796,"close":1928,"change":1929,"percent_change":979,"volume":1572,"transactions":9,"vwap":1928},"2025-09-05",26.105,25.92,-0.205,{"date":1931,"open":1828,"high":1932,"low":1828,"close":1933,"change":1106,"percent_change":151,"volume":1934,"transactions":9,"vwap":1933},"2025-09-04",26.126,26.125,11400,{"date":1936,"open":1735,"high":1735,"low":1874,"close":1937,"change":1938,"percent_change":1939,"volume":1607,"transactions":9,"vwap":1937},"2025-09-03",26.035,-0.2,-0.76,{"date":1941,"open":1512,"high":1942,"low":1501,"close":1943,"change":1944,"percent_change":234,"volume":1945,"transactions":9,"vwap":1943},"2025-09-02",26.342,26.235,-0.097,2800,{"date":1947,"open":1475,"high":1468,"low":1475,"close":1948,"change":1949,"percent_change":1106,"volume":1572,"transactions":9,"vwap":1948},"2025-08-29",26.332,0.024,{"date":1951,"open":1702,"high":1952,"low":1702,"close":1952,"change":1953,"percent_change":1262,"volume":1954,"transactions":9,"vwap":1952},"2025-08-28",26.308,0.139,1300,{"date":1956,"open":1839,"high":1499,"low":1839,"close":1957,"change":1958,"percent_change":898,"volume":1479,"transactions":9,"vwap":1957},"2025-08-27",26.169,0.119,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1697,"change":903,"percent_change":903,"volume":1120,"transactions":9,"vwap":1697},"2025-08-26",26.059999,25.87,{"date":1964,"open":1965,"high":1709,"low":1828,"close":1697,"change":1966,"percent_change":467,"volume":1967,"transactions":9,"vwap":1697},"2025-08-25",26.07,-0.128,12000,{"date":1969,"open":1828,"high":1741,"low":1828,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-08-22",26.178,0.294,1.14,9500,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-21",25.77,25.931,25.884,0.113,0.44,17500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1262,"volume":825,"transactions":9,"vwap":1987},"2025-08-20",25.71,25.835,25.681,25.771,0.136,{"date":1990,"open":1991,"high":1984,"low":1992,"close":1993,"change":1618,"percent_change":106,"volume":1994,"transactions":9,"vwap":1993},"2025-08-19",25.69,25.55,25.635,17600,{"date":1996,"open":1997,"high":1767,"low":1774,"close":1998,"change":1999,"percent_change":1565,"volume":2000,"transactions":9,"vwap":1998},"2025-08-18",25.59,25.62,-0.114,19500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":844,"volume":2007,"transactions":9,"vwap":2005},"2025-08-15",25.76,25.88,25.734,-0.106,94000,{"date":2009,"open":2010,"high":1780,"low":2011,"close":1780,"change":2012,"percent_change":843,"volume":1128,"transactions":9,"vwap":1780},"2025-08-14",25.8,25.737,-0.033,{"date":2014,"open":1754,"high":2015,"low":1921,"close":2015,"change":2016,"percent_change":22,"volume":2017,"transactions":9,"vwap":2015},"2025-08-13",25.873,0.163,81700,{"date":2019,"open":1767,"high":2003,"low":2020,"close":1984,"change":2021,"percent_change":719,"volume":1743,"transactions":9,"vwap":1984},"2025-08-12",25.61,0.138,{"date":2023,"open":2024,"high":1991,"low":2025,"close":2026,"change":225,"percent_change":1183,"volume":2027,"transactions":9,"vwap":2026},"2025-08-11",25.676,25.54,25.572,7000,{"date":2029,"open":1754,"high":2004,"low":2030,"close":2031,"change":568,"percent_change":663,"volume":2000,"transactions":9,"vwap":2031},"2025-08-08",25.73,25.742,{"date":2033,"open":2004,"high":1874,"low":2034,"close":2034,"change":2035,"percent_change":1938,"volume":2036,"transactions":9,"vwap":2034},"2025-08-07",25.738,-0.051,13300,{"date":2038,"open":1761,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":371,"volume":1640,"transactions":9,"vwap":2041},"2025-08-06",26.025,25.75,25.789,-0.069,{"date":2044,"open":1976,"high":1962,"low":2030,"close":2045,"change":2046,"percent_change":752,"volume":915,"transactions":9,"vwap":2045},"2025-08-05",25.858,-0.132,{"date":2048,"open":2049,"high":1753,"low":2049,"close":1839,"change":2050,"percent_change":37,"volume":2051,"transactions":9,"vwap":1839},"2025-08-04",25.85,0.188,30600,{"date":2053,"open":2003,"high":1760,"low":2020,"close":2054,"change":978,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-01",25.802,-0.99,26000,{"date":2058,"open":1689,"high":2059,"low":1689,"close":2060,"change":2035,"percent_change":1938,"volume":2061,"transactions":9,"vwap":2060},"2025-07-31",26.132,26.059,1500,{"date":2063,"open":1741,"high":1741,"low":2064,"close":1702,"change":406,"percent_change":371,"volume":1790,"transactions":9,"vwap":1702},"2025-07-30",26.016001,{"date":2066,"open":1696,"high":1691,"low":1696,"close":1691,"change":1343,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1691},"2025-07-29",1.04,23800,{"date":2070,"open":1761,"high":1761,"low":2049,"close":1876,"change":458,"percent_change":304,"volume":1831,"transactions":9,"vwap":1876},"2025-07-28",{"date":2072,"open":1780,"high":2073,"low":2074,"close":2010,"change":361,"percent_change":2075,"volume":1128,"transactions":9,"vwap":2010},"2025-07-25",25.927,25.78,-0.69,{"date":2077,"open":1839,"high":1839,"low":2078,"close":1696,"change":1487,"percent_change":1262,"volume":1945,"transactions":9,"vwap":1696},"2025-07-24",25.915,{"date":2080,"open":1976,"high":2081,"low":2003,"close":2081,"change":1513,"percent_change":996,"volume":2082,"transactions":9,"vwap":2081},"2025-07-23",25.843,3900,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":789,"volume":2089,"transactions":9,"vwap":2087},"2025-07-22",25.612,25.709,25.688,0.212,112500,{"date":2091,"open":1780,"high":1780,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-21",25.476,-0.272,-1.06,2500,{"date":2097,"open":1796,"high":1754,"low":2098,"close":2099,"change":2100,"percent_change":699,"volume":1918,"transactions":9,"vwap":2099},"2025-07-18",25.703,25.748,0.128,{"date":2102,"open":2103,"high":2104,"low":2105,"close":1998,"change":1163,"percent_change":1132,"volume":2106,"transactions":9,"vwap":1998},"2025-07-17",25.56,25.65,25.5,11600,{"date":2108,"open":2104,"high":2104,"low":2109,"close":2110,"change":2111,"percent_change":776,"volume":2112,"transactions":9,"vwap":2110},"2025-07-16",25.52,25.58,-0.092,18200,{"date":2114,"open":1796,"high":1796,"low":2115,"close":2116,"change":2117,"percent_change":1430,"volume":2118,"transactions":9,"vwap":2116},"2025-07-15",25.598,25.672,-0.158,6800,{"date":2120,"open":2040,"high":1985,"low":2040,"close":2121,"change":663,"percent_change":441,"volume":2122,"transactions":9,"vwap":2121},"2025-07-14",25.83,47700,{"date":2124,"open":1921,"high":2004,"low":1921,"close":1760,"change":1002,"percent_change":928,"volume":1640,"transactions":9,"vwap":1760},"2025-07-11",{"date":2126,"open":2025,"high":2127,"low":2105,"close":2127,"change":2128,"percent_change":351,"volume":1479,"transactions":9,"vwap":2127},"2025-07-10",25.729,0.049,{"date":2130,"open":2074,"high":2074,"low":2131,"close":1768,"change":342,"percent_change":751,"volume":915,"transactions":9,"vwap":1768},"2025-07-09",25.581,{"date":2133,"open":1793,"high":2134,"low":2103,"close":2134,"change":21,"percent_change":131,"volume":1674,"transactions":9,"vwap":2134},"2025-07-08",25.72,{"date":2136,"open":1921,"high":2134,"low":2137,"close":2109,"change":1881,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2109},"2025-07-07",25.46,-1.14,8000,{"date":2141,"open":2074,"high":2142,"low":2074,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-03",25.834,25.814,0.062,0.24,1800,{"date":2148,"open":1774,"high":2074,"low":2149,"close":2150,"change":2151,"percent_change":1673,"volume":1764,"transactions":9,"vwap":2150},"2025-07-02",25.502,25.752,0.214,{"date":2153,"open":1998,"high":1998,"low":2154,"close":2155,"change":2156,"percent_change":234,"volume":2157,"transactions":9,"vwap":2155},"2025-07-01",25.431,25.538,-0.095,12600,{"date":2159,"open":2104,"high":2098,"low":2160,"close":2161,"change":2162,"percent_change":361,"volume":2000,"transactions":9,"vwap":2161},"2025-06-30",25.53,25.633,-0.047,{"date":2164,"open":2121,"high":2165,"low":2103,"close":1768,"change":663,"percent_change":441,"volume":2166,"transactions":9,"vwap":1768},"2025-06-27",25.845,25700,{"date":2168,"open":2169,"high":2170,"low":2169,"close":1767,"change":2171,"percent_change":939,"volume":2172,"transactions":9,"vwap":1767},"2025-06-26",25.48,25.719,0.054,7600,{"date":2174,"open":1976,"high":1976,"low":2175,"close":2176,"change":2177,"percent_change":334,"volume":2178,"transactions":9,"vwap":2176},"2025-06-25",25.6,25.606,-0.144,6500,{"date":2180,"open":1767,"high":1916,"low":1767,"close":2040,"change":2181,"percent_change":843,"volume":888,"transactions":9,"vwap":2040},"2025-06-24",-0.034,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-06-23",26.213,25.715,25.784,-0.246,-0.95,4800,{"date":2191,"open":1519,"high":1708,"low":1689,"close":2192,"change":1105,"percent_change":1415,"volume":2118,"transactions":9,"vwap":2192},"2025-06-20",26.030001,{"date":2194,"open":1933,"high":1933,"low":2195,"close":1689,"change":569,"percent_change":1163,"volume":2196,"transactions":9,"vwap":1689},"2025-06-18",25.955,8500,{"date":2198,"open":1697,"high":1500,"low":1839,"close":1839,"change":1105,"percent_change":1415,"volume":2199,"transactions":9,"vwap":1839},"2025-06-17",5100,{"date":2201,"open":1491,"high":1512,"low":1876,"close":1746,"change":751,"percent_change":1430,"volume":1784,"transactions":9,"vwap":1746},"2025-06-16",{"date":2203,"open":1500,"high":1500,"low":1689,"close":1708,"change":2204,"percent_change":37,"volume":1624,"transactions":9,"vwap":1708},"2025-06-13",0.189,{"date":2206,"open":2207,"high":1977,"low":2207,"close":1977,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1977},"2025-06-12",25.79,0.194,0.75,2900,{"date":2212,"open":2110,"high":2003,"low":2213,"close":2011,"change":2214,"percent_change":919,"volume":2215,"transactions":9,"vwap":2011},"2025-06-11",25.551,0.267,67000,{"date":2217,"open":2218,"high":2160,"low":2219,"close":1800,"change":1749,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1800},"2025-06-10",25.51,25.43,0.85,58400,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":1174,"percent_change":292,"volume":2227,"transactions":9,"vwap":2226},"2025-06-09",25.34,25.44,25.255,13100,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":88,"volume":1164,"transactions":9,"vwap":2232},"2025-06-06",25.24,25.37,25.355,0.255,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1105,"percent_change":1415,"volume":2240,"transactions":9,"vwap":2239},"2025-06-05",25.07,25.196,25.030001,25.1,18100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2236,"change":732,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2236},"2025-06-04",25.45,25.49,25.049999,-1.38,95600,{"date":2249,"open":2250,"high":1800,"low":2250,"close":2251,"change":121,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-03",25.155,25.42,0.99,100300,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2257,"change":188,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-02",24.96,25.17,1.12,7300,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":850,"volume":2267,"transactions":9,"vwap":2265},"2025-05-30",24.9,24.94,24.83,24.89,-0.064,13800,{"date":2269,"open":2239,"high":2239,"low":2270,"close":2271,"change":2272,"percent_change":106,"volume":2273,"transactions":9,"vwap":2271},"2025-05-29",24.75,24.954,0.016,23700,{"date":2275,"open":2276,"high":25,"low":2277,"close":2278,"change":2279,"percent_change":264,"volume":2280,"transactions":9,"vwap":2278},"2025-05-28",25.16,24.926,24.938,-0.236,13900,{"date":2282,"open":2283,"high":2283,"low":2236,"close":2284,"change":2285,"percent_change":158,"volume":2118,"transactions":9,"vwap":2284},"2025-05-27",25.22,25.174,0.184,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":2290,"percent_change":22,"volume":2291,"transactions":9,"vwap":2289},"2025-05-23",24.67,24.99,0.156,1400,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1062,"volume":2299,"transactions":9,"vwap":2297},"2025-05-22",24.86,24.908,24.734,24.834,-0.126,4900,{"date":2301,"open":2302,"high":2302,"low":2256,"close":2256,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2256},"2025-05-21",25.26,-0.298,-1.18,9400,{"date":2307,"open":25,"high":25,"low":2308,"close":2308,"change":2309,"percent_change":1175,"volume":2310,"transactions":9,"vwap":2308},"2025-05-20",25.258,-0.082,4700,{"date":2312,"open":2313,"high":2224,"low":2313,"close":2224,"change":2314,"percent_change":225,"volume":2273,"transactions":9,"vwap":2224},"2025-05-19",25.2,-0.044,{"date":2316,"open":2243,"high":2243,"low":2317,"close":2318,"change":2319,"percent_change":1198,"volume":2320,"transactions":9,"vwap":2318},"2025-05-16",25.245,25.384,0.074,75700,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":458,"percent_change":1980,"volume":2326,"transactions":9,"vwap":2325},"2025-05-15",25.059999,25.33,25.31,100800,{"date":2328,"open":2230,"high":2230,"low":2329,"close":2313,"change":2330,"percent_change":253,"volume":1994,"transactions":9,"vwap":2313},"2025-05-14",25.11,-0.076,{"date":2332,"open":2236,"high":2333,"low":2236,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-13",25.4,25.276,0.376,1.51,313100,{"date":2339,"open":2302,"high":2302,"low":2340,"close":2262,"change":351,"percent_change":1692,"volume":1303,"transactions":9,"vwap":2262},"2025-05-12",24.87,{"date":2342,"open":2288,"high":2343,"low":2344,"close":2343,"change":718,"percent_change":1067,"volume":2345,"transactions":9,"vwap":2343},"2025-05-09",24.71,24.581,3000,{"date":2347,"open":2348,"high":2270,"low":2349,"close":2350,"change":830,"percent_change":1262,"volume":2351,"transactions":9,"vwap":2350},"2025-05-08",24.69,24.48,24.54,33500,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":939,"percent_change":548,"volume":2356,"transactions":9,"vwap":2355},"2025-05-07",24.27,24.41,293800,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":406,"percent_change":758,"volume":2363,"transactions":9,"vwap":2362},"2025-05-06",24.22,24.34,24.13,24.2,15800,{"date":2365,"open":2366,"high":2360,"low":2367,"close":2354,"change":2368,"percent_change":875,"volume":739,"transactions":9,"vwap":2354},"2025-05-05",24.33,24.16,-0.262,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-02",24.45,24.57,24.532,0.302,1.25,4300,{"date":2378,"open":2355,"high":2379,"low":2359,"close":2380,"change":458,"percent_change":898,"volume":1681,"transactions":9,"vwap":2380},"2025-05-01",24.52,24.23,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1842,"percent_change":960,"volume":2387,"transactions":9,"vwap":2386},"2025-04-30",24.09,24.265,24.0039997,24.12,10700,{"date":2389,"open":2390,"high":2288,"low":2391,"close":2390,"change":843,"percent_change":226,"volume":2392,"transactions":9,"vwap":2390},"2025-04-29",24.59,24.53,4600,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1222,"percent_change":188,"volume":2399,"transactions":9,"vwap":2398},"2025-04-28",24.65,24.77,24.618,24.72,11700,{"date":2401,"open":2349,"high":2395,"low":2402,"close":2395,"change":2403,"percent_change":788,"volume":1790,"transactions":9,"vwap":2395},"2025-04-25",24.445,0.065,{"date":2405,"open":2406,"high":2395,"low":2406,"close":2407,"change":2408,"percent_change":529,"volume":852,"transactions":9,"vwap":2407},"2025-04-24",24.35,24.585,0.355,{"date":2410,"open":2391,"high":2372,"low":2383,"close":2380,"change":1105,"percent_change":1415,"volume":2051,"transactions":9,"vwap":2380},"2025-04-23",{"date":179,"open":175,"high":2366,"low":175,"close":2362,"change":188,"percent_change":2412,"volume":1831,"transactions":9,"vwap":2362},1.17]