[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDIV":3,"homepage-market-summary":29,"stock-historical-FDIV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDIV","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},"MarketDesk Focused U.S. Dividend ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7431,0.717044,"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},26.14,26.09,26.19,25.938,0.202,0.78,104528.9179,28.793,25.63,15490.732710452,16.1,762,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,132,137,142,147],{"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":22,"price":131,"is_up":11},"Industrials","XLI",169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.755,20128,7346883.177613,4.27,"2025-04-22",[180,183,192,201,211,221,232,242,251,261,271,282,290,300,310,321,330,339,349,358,368,377,387,396,405,414,423,433,444,453,461,470,477,484,492,502,512,520,530,538,547,556,567,575,584,595,604,612,622,631,642,649,658,668,676,686,694,702,712,721,728,736,743,752,760,768,776,782,788,794,801,807,814,821,828,835,842,848,856,863,869,875,883,890,898,905,912,919,927,933,940,945,952,960,967,974,982,989,994,1002,1010,1018,1022,1027,1033,1039,1046,1051,1059,1064,1070,1077,1083,1089,1095,1103,1111,1118,1124,1129,1135,1141,1147,1152,1159,1167,1173,1181,1188,1196,1202,1209,1213,1219,1223,1230,1237,1244,1249,1253,1257,1261,1266,1272,1279,1285,1291,1296,1302,1306,1312,1319,1328,1331,1336,1340,1346,1349,1352,1357,1364,1370,1376,1381,1386,1389,1396,1402,1409,1412,1419,1424,1430,1434,1440,1446,1450,1454,1458,1461,1465,1471,1475,1482,1489,1494,1499,1506,1511,1518,1523,1527,1530,1535,1541,1547,1551,1556,1562,1568,1573,1577,1584,1589,1597,1603,1609,1616,1621,1628,1635,1642,1649,1656,1662,1670,1678,1683,1690,1696,1703,1708,1714,1719,1724,1730,1737,1744,1749,1754,1760,1763,1768,1775,1778,1781,1785,1789,1795,1800,1805,1813,1819,1824,1829,1835,1839,1843,1848,1852,1855,1860,1864,1870,1876,1880,1886,1890,1897,1901,1906,1910,1916,1922,1927,1934,1937,1942,1948,1954,1960,1968,1973,1978,1983,1987,1992,1998,2001,2004,2009,2013,2017,2022,2026,2031,2033,2038,2044,2049,2055,2060,2065,2069,2074,2082,2088,2091,2097,2101,2105,2109,2115,2122,2128,2133,2138,2144,2149,2153,2156,2161,2166,2173,2180,2184,2189,2194,2200,2204,2209,2215,2221,2228,2235,2238,2241,2244,2251,2255,2260,2266,2270,2276,2281,2286,2291,2297,2302,2306,2311,2317,2325,2329,2335,2339,2343,2346,2350,2353,2356,2360,2365,2372,2380,2386,2392,2399,2405,2411,2417,2423,2427,2435,2441],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},279,26.1503,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.86,25.95,0.1727,0.67,14637.813511,100,25.8805,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",25.93,25.7653,-0.1257,-0.49,15945.8323,75,25.9053,{"date":202,"open":203,"high":186,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",25.84,25.79,25.891,0.0038,0.01,15301.5633,180,25.8552,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",25.88,26.0001,25.8872,-0.4944,-1.87,2086.994729,63,25.917,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",26.2198,26.3901,26.16,26.3816,0.1203,0.46,3066.9733,57,26.3592,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",26.56,26.22,26.2613,-0.2136,-0.81,7471.6163,72,26.3335,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",26.6,26.4749,-0.2595,-0.97,16131.379,77,26.5267,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",26.942,26.98,26.7344,-0.1573,-0.58,11948.2215,74,26.7916,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",26.915,27.02,26.8917,-0.0828,-0.31,16152.5523,88,26.9561,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",27,27.01,26.9423,26.9745,-0.252,-0.93,2292.8613,60,26.9724,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":106,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",27.46,27.2265,0.22,10347.114467,84,27.3056,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",27.45,27.105,27.1665,-0.3332,-1.21,5349.8649,56,27.308,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",27.6,27.4499,27.4997,-0.1313,-0.48,14487.4369,103,27.5119,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",27.76,27.77,27.5999,27.631,0.0289,0.1,14142.527705,79,27.6931,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":298,"vwap":329},"2026-09-11",27.72,27.5801,27.6021,0.1423,0.52,4789.004008,27.6273,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",27.59,27.4598,-0.1674,-0.61,8702.0542,64,27.5201,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",27.7,27.704,27.6272,-0.2987,-1.07,5153.2982,66,27.6973,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",28.24,27.9259,-0.3098,-1.1,6370.5934,54,28.1161,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",28.2612,28.38,28.2357,-0.2229,-0.78,2911.606354,62,28.3389,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",28.408,28.4586,0.1735,0.61,1077.9527,47,28.4227,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":101,"volume":384,"transactions":385,"vwap":386},"2026-09-02",28.28,28.42,28.2799,28.2851,0.2815,5752.2306,94,28.3579,{"date":388,"open":389,"high":390,"low":391,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":385,"vwap":395},"2026-09-01",28.22,28.23,28.0036,-0.2932,-1.04,11648.177,28.0573,{"date":397,"open":398,"high":398,"low":390,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",28.345,28.2968,-0.1485,-0.52,5033.3814,44,28.253,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",28.49,28.4453,0.0248,0.09,1430.1564,50,28.4787,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",28.44,28.4205,-0.2096,-0.73,27702.1274,41,28.4406,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",28.56,28.6601,28.6301,-0.0068,-0.02,601.7834,36,28.6477,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",28.62,28.64,28.52,28.6369,-0.06,-0.21,3432.0454,71,28.5603,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",28.65,28.6969,0.0752,0.26,1048.996772,52,28.6607,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":403,"vwap":460},"2026-08-21",28.502,28.6217,0.3173,1.12,744.8563,28.5552,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":421,"vwap":469},"2026-08-20",28.3,28.37,28.3044,-0.1273,-0.45,2347.5834,28.3532,{"date":471,"open":435,"high":435,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":219,"vwap":476},"2026-08-19",28.4317,0.2276,0.81,8162.0561,28.5588,{"date":478,"open":379,"high":379,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":412,"vwap":483},"2026-08-18",28.2041,-0.1243,-0.44,1357.0561,28.2804,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":347,"vwap":491},"2026-08-17",28.5,28.3284,-0.2872,-1,5100.4366,28.3713,{"date":493,"open":435,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",28.68,28.6,28.6156,-0.0187,-0.07,9130.5419,68,28.6368,{"date":503,"open":504,"high":505,"low":506,"close":505,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",28.4901,28.6343,28.43,0.2328,0.82,10043.1589,65,28.5064,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":421,"vwap":519},"2026-08-12",28.32,28.4015,0.0864,0.31,3309.8979,28.3552,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-11",28.21,28.335,28.3151,0.1144,0.41,6719.9499,80,28.3052,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":111,"volume":535,"transactions":536,"vwap":537},"2026-08-10",28.11,28.2007,-0.0032,25097.272,97,28.1382,{"date":539,"open":540,"high":463,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",28.13,28.2039,0.1222,0.44,11572.487,43,28.2621,{"date":548,"open":389,"high":389,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",28.05,28.0817,-0.0693,-0.25,9585.5085,73,28.1317,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",28.225,28.3199,28.15,28.151,-0.0232,-0.08,20905.5439,98,28.2259,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":403,"vwap":574},"2026-08-04",27.88,28.1742,0.2239,0.8,10868.8313,28.1151,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":126,"volume":582,"transactions":403,"vwap":583},"2026-08-03",28,28.035,27.9,27.9503,0.112,2415.295586,27.9609,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",27.81,27.89,27.8,27.8383,-0.1689,-0.6,29945.6184,158,27.8561,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":500,"vwap":603},"2026-07-30",28.19,27.86,28.0072,-0.2085,-0.74,7901.5864,27.9916,{"date":605,"open":606,"high":506,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":240,"vwap":611},"2026-07-29",28.35,28.2157,-0.3579,-1.25,112417.7194,28.2916,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",28.47,28.6283,28.5736,0.4902,1.75,76107.6364,121,28.526,{"date":623,"open":577,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",28.0834,27.98,0.2627,0.94,8396.952212,108,28.028,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",27.55,27.909,27.5372,27.8207,0.2285,0.83,215440.250481,93,27.8041,{"date":643,"open":644,"high":645,"low":284,"close":645,"change":646,"percent_change":419,"volume":647,"transactions":230,"vwap":648},"2026-07-23",27.47,27.5922,-0.2028,5400.7994,27.5341,{"date":650,"open":651,"high":569,"low":312,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-22",27.82,27.795,0.0747,0.27,36349.660488,81,27.8103,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-21",27.65,27.735,27.7203,0.0577,0.21,93667.8532,32,27.651,{"date":669,"open":586,"high":586,"low":670,"close":671,"change":672,"percent_change":419,"volume":673,"transactions":674,"vwap":675},"2026-07-20",27.66,27.6626,-0.2024,114193.8532,38,27.807,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-17",28.09,28.105,27.865,-0.1941,-0.69,2753.0322,49,28.0162,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":442,"vwap":693},"2026-07-16",27.71,28.0591,0.4316,1.56,4826.1042,27.9716,{"date":695,"open":696,"high":697,"low":332,"close":698,"change":699,"percent_change":481,"volume":700,"transactions":199,"vwap":701},"2026-07-15",27.69,27.785,27.6275,-0.1233,7157.8532,27.6642,{"date":703,"open":704,"high":705,"low":688,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-14",27.8701,27.885,27.7508,-0.0913,-0.33,3651.8532,67,27.7791,{"date":713,"open":714,"high":532,"low":651,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",28.095,27.8421,-0.0659,-0.24,11466.8532,134,27.8903,{"date":722,"open":705,"high":723,"low":705,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",27.99,27.908,0.178,0.64,12300,{"date":729,"open":730,"high":587,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",27.675,27.67,27.73,0.039,0.14,4400,{"date":737,"open":696,"high":738,"low":730,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",27.74,27.691,-0.497,-1.76,3800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",28.363,28.374,28.16,28.188,0.042,0.15,25500,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",28.33,28.01,28.146,-0.142,-0.5,6000,{"date":761,"open":597,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",28.31,28.049999,28.288,0.366,1.31,16600,{"date":769,"open":770,"high":771,"low":587,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",27.94,28.07,27.922,0.164,0.59,9500,{"date":777,"open":723,"high":723,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",27.758,-0.241,-0.86,27000,{"date":783,"open":532,"high":532,"low":784,"close":785,"change":786,"percent_change":278,"volume":787,"transactions":9,"vwap":785},"2026-06-29",27.93,27.999,-0.264,2900,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":172,"transactions":9,"vwap":791},"2026-06-26",28.065001,28.263,0.289,1.03,{"date":795,"open":796,"high":514,"low":797,"close":798,"change":799,"percent_change":145,"volume":800,"transactions":9,"vwap":798},"2026-06-25",28.115,27.965,27.974,0.106,2400,{"date":802,"open":569,"high":803,"low":680,"close":804,"change":805,"percent_change":806,"volume":759,"transactions":9,"vwap":804},"2026-06-24",27.96,27.868,0.012,0.04,{"date":808,"open":809,"high":598,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",27.63,27.856,0.189,0.68,2600,{"date":815,"open":731,"high":816,"low":817,"close":818,"change":819,"percent_change":563,"volume":820,"transactions":9,"vwap":818},"2026-06-22",27.78,27.62,27.667,-0.022,4600,{"date":822,"open":823,"high":784,"low":670,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",27.925,27.689,-0.118,-0.42,1900,{"date":829,"open":830,"high":831,"low":675,"close":675,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":675},"2026-06-17",28.14,28.245,-0.356,-1.26,10700,{"date":836,"open":540,"high":837,"low":540,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-16",28.295,28.163,0.126,0.45,4300,{"date":843,"open":351,"high":351,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",28.037001,-0.045,-0.16,2700,{"date":849,"open":850,"high":851,"low":770,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",27.95,28.118,28.082001,0.245,0.88,2200,{"date":857,"open":858,"high":784,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-11",27.595,27.837,0.417,1.52,5600,{"date":864,"open":660,"high":670,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-10",27.42,-0.147,-0.53,8200,{"date":870,"open":865,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":820,"transactions":9,"vwap":871},"2026-06-09",27.567,27.38,0.349,1.28,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-08",27.365,27.455,27.218,-0.197,-0.72,6300,{"date":884,"open":885,"high":885,"low":872,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",27.52,27.415,-0.012,-0.04,16100,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",27.525,27.35,27.427,0.298,1.1,8300,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":780,"volume":904,"transactions":9,"vwap":902},"2026-06-03",27.31,27.11,27.129,-0.234,13900,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":897,"transactions":9,"vwap":909},"2026-06-02",27.24,27.41,27.363,0.093,0.34,{"date":913,"open":914,"high":900,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-01",27.195,27.27,-0.125,-0.46,11500,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-29",27.49,27.385,27.395,-0.037,-0.13,5400,{"date":928,"open":922,"high":929,"low":922,"close":930,"change":931,"percent_change":111,"volume":932,"transactions":9,"vwap":930},"2026-05-28",27.5,27.432,-0.004,4000,{"date":934,"open":935,"high":660,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-27",27.635,27.436,-0.026,-0.09,20800,{"date":941,"open":731,"high":731,"low":284,"close":942,"change":943,"percent_change":944,"volume":882,"transactions":9,"vwap":942},"2026-05-26",27.462,-0.172,-0.62,{"date":946,"open":817,"high":670,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",27.53,27.634,0.146,0.53,5500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":774,"volume":959,"transactions":9,"vwap":957},"2026-05-21",27.26,27.51,27.15,27.488,0.162,7500,{"date":961,"open":254,"high":962,"low":254,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-20",27.33,27.326,0.135,0.5,8900,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":708,"volume":973,"transactions":9,"vwap":971},"2026-05-19",27.245,27.325,27.191,-0.089,11000,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-05-18",27.25,27.28,27.2,0.348,1.29,2300,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":834,"transactions":9,"vwap":986},"2026-05-15",27.049,27.059999,26.932,-0.216,-0.8,{"date":990,"open":991,"high":978,"low":901,"close":992,"change":993,"percent_change":543,"volume":862,"transactions":9,"vwap":992},"2026-05-14",27.16,27.148,0.118,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-13",27.12,26.92,27.030001,-0.178,-0.65,20100,{"date":1003,"open":1004,"high":977,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-12",26.99,26.975,27.208,0.148,0.55,5300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":985,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":985},"2026-05-11",27.23,27.265,27.040001,-0.209,-0.77,65700,{"date":1019,"open":921,"high":921,"low":1012,"close":1020,"change":1021,"percent_change":306,"volume":918,"transactions":9,"vwap":1020},"2026-05-08",27.269,-0.132,{"date":1023,"open":929,"high":929,"low":1024,"close":1025,"change":1026,"percent_change":354,"volume":855,"transactions":9,"vwap":1025},"2026-05-07",27.34,27.401,-0.304,{"date":1028,"open":312,"high":1029,"low":670,"close":1030,"change":1031,"percent_change":1032,"volume":882,"transactions":9,"vwap":1030},"2026-05-06",27.765,27.705,0.205,0.75,{"date":1034,"open":1035,"high":1036,"low":1035,"close":929,"change":734,"percent_change":1037,"volume":1038,"transactions":9,"vwap":929},"2026-05-05",27.3,27.54,0.51,7400,{"date":1040,"open":332,"high":1041,"low":893,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-04",27.685,27.36,-0.374,-1.35,6700,{"date":1047,"open":577,"high":577,"low":323,"close":1048,"change":1049,"percent_change":1050,"volume":775,"transactions":9,"vwap":1048},"2026-05-01",27.734,-0.253,-0.9,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-30",27.61,28.02,27.987,0.319,1.15,11200,{"date":1060,"open":588,"high":588,"low":817,"close":1061,"change":1062,"percent_change":197,"volume":1063,"transactions":9,"vwap":1061},"2026-04-29",27.668,-0.137,4200,{"date":1065,"open":579,"high":850,"low":588,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-28",27.805,-0.076,-0.27,51200,{"date":1071,"open":1072,"high":578,"low":651,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-27",28.030001,27.881,-0.079,-0.28,113400,{"date":1078,"open":803,"high":1079,"low":1080,"close":803,"change":1081,"percent_change":1082,"volume":800,"transactions":9,"vwap":803},"2026-04-24",28.040001,27.92,-0.103,-0.37,{"date":1084,"open":532,"high":532,"low":587,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-23",28.063,-0.072,-0.26,25800,{"date":1090,"open":514,"high":380,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":775,"transactions":9,"vwap":1092},"2026-04-22",28.134,28.135,-0.055,-0.2,{"date":1096,"open":1097,"high":1098,"low":1099,"close":597,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":597},"2026-04-21",28.51,28.61,28.12,-0.191,-0.67,4500,{"date":1104,"open":1105,"high":416,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-20",28.41,28.355,28.381,-0.009,-0.03,2100,{"date":1112,"open":1105,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-17",28.57,28.39,0.555,1.99,900,{"date":1119,"open":1120,"high":577,"low":588,"close":1121,"change":1122,"percent_change":846,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",27.85,27.835,-0.046,19800,{"date":1125,"open":569,"high":1126,"low":586,"close":1073,"change":1127,"percent_change":938,"volume":1128,"transactions":9,"vwap":1073},"2026-04-15",27.905,-0.025,8800,{"date":1130,"open":1131,"high":1080,"low":1131,"close":1132,"change":1133,"percent_change":373,"volume":1134,"transactions":9,"vwap":1132},"2026-04-14",27.79,27.906,0.168,1300,{"date":1136,"open":1012,"high":1137,"low":1012,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-13",27.738,0.467,1.71,5200,{"date":1142,"open":292,"high":885,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-10",27.271,-0.313,-1.13,3900,{"date":1148,"open":1024,"high":660,"low":1149,"close":1150,"change":1151,"percent_change":140,"volume":959,"transactions":9,"vwap":1150},"2026-04-09",27.32,27.584,0.087,{"date":1153,"open":633,"high":1154,"low":872,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",27.585,27.497,0.849,3.19,5900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":481,"volume":1166,"transactions":9,"vwap":1164},"2026-04-07",26.635,26.68,26.59,26.648,-0.117,3300,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":373,"volume":1172,"transactions":9,"vwap":1170},"2026-04-06",26.647,26.765,0.161,9400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1082,"volume":1180,"transactions":9,"vwap":1178},"2026-04-02",26.4,26.83,26.3,26.604,-0.098,19100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1127,"percent_change":938,"volume":1187,"transactions":9,"vwap":1186},"2026-04-01",26.74,26.843,26.7,26.702,6500,{"date":1189,"open":1185,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",26.75,26.555,26.727,0.311,1.18,56200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":819,"percent_change":563,"volume":1110,"transactions":9,"vwap":1201},"2026-03-30",26.42,26.63,26.41,26.416,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-27",26.72,26.438,-0.403,-1.5,4900,{"date":1210,"open":997,"high":1211,"low":1176,"close":1212,"change":1108,"percent_change":1109,"volume":904,"transactions":9,"vwap":1212},"2026-03-26",27.084999,26.841,{"date":1214,"open":998,"high":1014,"low":1215,"close":1216,"change":1217,"percent_change":228,"volume":1218,"transactions":9,"vwap":1216},"2026-03-25",26.73,26.85,0.124,4700,{"date":1220,"open":1162,"high":1176,"low":1162,"close":1221,"change":1067,"percent_change":1075,"volume":1222,"transactions":9,"vwap":1221},"2026-03-24",26.726,12000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":965,"volume":1229,"transactions":9,"vwap":1227},"2026-03-23",26.851,27.045,26.802,0.133,2800,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":800,"transactions":9,"vwap":1234},"2026-03-20",26.77,26.78,26.669,-0.189,-0.7,{"date":1238,"open":273,"high":273,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-19",26.76,26.858,-0.062,-0.23,5800,{"date":1245,"open":1246,"high":977,"low":997,"close":997,"change":1247,"percent_change":1248,"volume":1172,"transactions":9,"vwap":997},"2026-03-18",27.21,-0.445,-1.63,{"date":1250,"open":1251,"high":1251,"low":877,"close":877,"change":1252,"percent_change":22,"volume":800,"transactions":9,"vwap":877},"2026-03-17",27.515,0.212,{"date":1254,"open":977,"high":977,"low":956,"close":1255,"change":1256,"percent_change":726,"volume":981,"transactions":9,"vwap":1255},"2026-03-16",27.153,0.173,{"date":1258,"open":956,"high":956,"low":254,"close":254,"change":1259,"percent_change":1260,"volume":1117,"transactions":9,"vwap":254},"2026-03-13",0.074,0.28,{"date":1262,"open":907,"high":907,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1208,"transactions":9,"vwap":1263},"2026-03-12",26.906,-0.429,-1.57,{"date":1267,"open":1268,"high":908,"low":978,"close":1269,"change":1270,"percent_change":1271,"volume":847,"transactions":9,"vwap":1269},"2026-03-11",27.405,27.335,-0.163,-0.59,{"date":1273,"open":1274,"high":651,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-10",27.64,27.498,-0.342,-1.23,16300,{"date":1280,"open":1281,"high":569,"low":1042,"close":1282,"change":846,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-09",27.589,27.84,-0.57,9600,{"date":1286,"open":850,"high":1072,"low":1287,"close":577,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":577},"2026-03-06",27.68,-0.268,-0.95,15800,{"date":1292,"open":754,"high":361,"low":1293,"close":1294,"change":1295,"percent_change":1082,"volume":868,"transactions":9,"vwap":1294},"2026-03-05",28.17,28.268,-0.104,{"date":1297,"open":754,"high":506,"low":1298,"close":1299,"change":1300,"percent_change":106,"volume":1301,"transactions":9,"vwap":1299},"2026-03-04",28.27,28.372,0.017,3200,{"date":1303,"open":1054,"high":1304,"low":1120,"close":1106,"change":1305,"percent_change":1236,"volume":1284,"transactions":9,"vwap":1106},"2026-03-03",28.46,-0.199,{"date":1307,"open":464,"high":436,"low":464,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-02",28.554,-0.014,-0.05,9000,{"date":1313,"open":1314,"high":1113,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-27",28.365,28.568,0.021,0.07,1700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-26",28.525,28.59,28.405,28.547,0.175,0.62,3500,{"date":1329,"open":389,"high":1299,"low":389,"close":1299,"change":1330,"percent_change":1310,"volume":981,"transactions":9,"vwap":1299},"2026-02-25",-0.013,{"date":1332,"open":540,"high":1333,"low":540,"close":1334,"change":1335,"percent_change":458,"volume":1158,"transactions":9,"vwap":1334},"2026-02-24",28.4,28.385,0.315,{"date":1337,"open":754,"high":754,"low":1079,"close":771,"change":1338,"percent_change":1050,"volume":1339,"transactions":9,"vwap":771},"2026-02-23",-0.255,4800,{"date":1341,"open":1342,"high":1343,"low":522,"close":1344,"change":1345,"percent_change":1345,"volume":1063,"transactions":9,"vwap":1344},"2026-02-20",28.26,28.415,28.325,0,{"date":1347,"open":1304,"high":1304,"low":390,"close":1344,"change":925,"percent_change":917,"volume":1348,"transactions":9,"vwap":1344},"2026-02-19",20700,{"date":1350,"open":1114,"high":1304,"low":754,"close":1351,"change":317,"percent_change":150,"volume":904,"transactions":9,"vwap":1351},"2026-02-18",28.455,{"date":1353,"open":486,"high":437,"low":390,"close":1106,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1106},"2026-02-17",-0.112,-0.39,7100,{"date":1358,"open":1359,"high":1322,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-13",28.36,28.467,0.121,0.43,20400,{"date":1365,"open":425,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1208,"transactions":9,"vwap":1367},"2026-02-12",28.575,28.346,-0.288,-1.01,{"date":1371,"open":1372,"high":1372,"low":1113,"close":1373,"change":1374,"percent_change":1082,"volume":1375,"transactions":9,"vwap":1373},"2026-02-11",28.66,28.634,-0.105,21800,{"date":1377,"open":495,"high":24,"low":495,"close":1378,"change":1379,"percent_change":812,"volume":1380,"transactions":9,"vwap":1378},"2026-02-10",28.739,0.194,5100,{"date":1382,"open":1113,"high":1113,"low":1105,"close":1383,"change":1384,"percent_change":1242,"volume":1385,"transactions":9,"vwap":1383},"2026-02-09",28.545,-0.065,7900,{"date":1387,"open":1098,"high":435,"low":1304,"close":1098,"change":140,"percent_change":116,"volume":1388,"transactions":9,"vwap":1098},"2026-02-06",3700,{"date":1390,"open":1105,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1283,"volume":1395,"transactions":9,"vwap":1393},"2026-02-05",28.48,28.235,28.29,-0.162,29400,{"date":1397,"open":830,"high":425,"low":540,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-04",28.452,0.459,1.64,10900,{"date":1403,"open":1404,"high":390,"low":770,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-03",28.059999,27.993,-0.212,-0.75,16200,{"date":1410,"open":379,"high":379,"low":597,"close":1411,"change":106,"percent_change":664,"volume":1009,"transactions":9,"vwap":1411},"2026-02-02",28.205,{"date":1413,"open":569,"high":1414,"low":598,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-30",28.18,28.145,0.236,0.85,22600,{"date":1420,"open":1421,"high":577,"low":1422,"close":634,"change":1423,"percent_change":734,"volume":1218,"transactions":9,"vwap":634},"2026-01-29",27.97,27.867,0.038,{"date":1425,"open":1404,"high":1404,"low":1426,"close":1427,"change":1428,"percent_change":591,"volume":1429,"transactions":9,"vwap":1427},"2026-01-28",27.83,27.871,-0.169,10500,{"date":1431,"open":1072,"high":771,"low":1432,"close":1079,"change":845,"percent_change":846,"volume":1433,"transactions":9,"vwap":1079},"2026-01-27",28.0049992,3400,{"date":1435,"open":1421,"high":1436,"low":1421,"close":1437,"change":1438,"percent_change":286,"volume":1439,"transactions":9,"vwap":1437},"2026-01-26",28.166,28.084999,0.061,11800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":439,"volume":897,"transactions":9,"vwap":1444},"2026-01-23",28.08,27.91,28.024,-0.016,{"date":1447,"open":1072,"high":796,"low":1054,"close":1079,"change":1448,"percent_change":1449,"volume":966,"transactions":9,"vwap":1079},"2026-01-22",0.065,0.23,{"date":1451,"open":313,"high":577,"low":313,"close":1452,"change":1453,"percent_change":1194,"volume":1222,"transactions":9,"vwap":1452},"2026-01-21",27.975,0.325,{"date":1455,"open":696,"high":313,"low":817,"close":660,"change":708,"percent_change":1456,"volume":1457,"transactions":9,"vwap":660},"2026-01-20",-1.18,62400,{"date":1459,"open":332,"high":755,"low":921,"close":625,"change":429,"percent_change":498,"volume":1460,"transactions":9,"vwap":625},"2026-01-16",33700,{"date":1462,"open":625,"high":763,"low":651,"close":577,"change":1463,"percent_change":543,"volume":1464,"transactions":9,"vwap":577},"2026-01-15",0.122,17400,{"date":1466,"open":809,"high":579,"low":809,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-14",27.878,0.233,0.84,8000,{"date":1472,"open":323,"high":323,"low":1036,"close":1473,"change":1345,"percent_change":1345,"volume":1474,"transactions":9,"vwap":1473},"2026-01-13",27.645,35200,{"date":1476,"open":1477,"high":696,"low":1478,"close":1473,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1473},"2026-01-12",27.652,27.573,-0.054,-0.19,19600,{"date":1483,"open":809,"high":688,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-09",27.545,27.699,0.209,0.76,20500,{"date":1490,"open":1004,"high":1154,"low":1004,"close":921,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":921},"2026-01-08",0.425,1.57,14400,{"date":1495,"open":908,"high":908,"low":1496,"close":1497,"change":1498,"percent_change":354,"volume":1058,"transactions":9,"vwap":1497},"2026-01-07",27.049999,27.065001,-0.3,{"date":1500,"open":956,"high":1501,"low":1502,"close":877,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":877},"2026-01-06",27.4,27.102,0.163,0.6,81600,{"date":1507,"open":1014,"high":1024,"low":1014,"close":1508,"change":1509,"percent_change":526,"volume":1510,"transactions":9,"vwap":1508},"2026-01-05",27.202,0.111,154300,{"date":1512,"open":1513,"high":996,"low":1514,"close":1515,"change":1516,"percent_change":207,"volume":1517,"transactions":9,"vwap":1515},"2026-01-02",27.1,26.95,27.091,0.004,2500,{"date":1519,"open":1012,"high":1012,"low":1520,"close":1520,"change":1521,"percent_change":1236,"volume":1522,"transactions":9,"vwap":1520},"2025-12-31",27.087,-0.192,26900,{"date":1524,"open":977,"high":900,"low":976,"close":1525,"change":1309,"percent_change":1310,"volume":1526,"transactions":9,"vwap":1525},"2025-12-30",27.279,9800,{"date":1528,"open":962,"high":962,"low":907,"close":1529,"change":1330,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1529},"2025-12-29",27.293,{"date":1531,"open":977,"high":1532,"low":907,"close":1532,"change":1533,"percent_change":1534,"volume":820,"transactions":9,"vwap":1532},"2025-12-26",27.306,-0.033,-0.12,{"date":1536,"open":907,"high":872,"low":1012,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-24",27.339,0.154,0.57,15600,{"date":1542,"open":1543,"high":1246,"low":1544,"close":1545,"change":1242,"percent_change":1546,"volume":1243,"transactions":9,"vwap":1545},"2025-12-23",27.19,27.131,27.185,-0.84,{"date":1548,"open":292,"high":955,"low":872,"close":886,"change":1549,"percent_change":911,"volume":1550,"transactions":9,"vwap":886},"2025-12-22",0.094,6600,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":467,"volume":926,"transactions":9,"vwap":1554},"2025-12-19",27.57,27.321,-0.124,{"date":1557,"open":1287,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":257,"volume":868,"transactions":9,"vwap":1560},"2025-12-18",27.75,27.43,27.445,-0.161,{"date":1563,"open":1036,"high":1564,"low":1036,"close":1565,"change":1566,"percent_change":1567,"volume":1363,"transactions":9,"vwap":1565},"2025-12-17",27.798,27.606,0.046,0.17,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":1384,"percent_change":717,"volume":841,"transactions":9,"vwap":1572},"2025-12-16",27.527,27.571,27.56,{"date":1574,"open":1575,"high":1575,"low":1572,"close":1576,"change":1509,"percent_change":126,"volume":1388,"transactions":9,"vwap":1576},"2025-12-15",27.665,27.625,{"date":1578,"open":731,"high":1287,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-12",27.492,27.514,0.013,0.05,14100,{"date":1585,"open":1559,"high":1572,"low":1559,"close":1586,"change":1587,"percent_change":1588,"volume":1243,"transactions":9,"vwap":1586},"2025-12-11",27.501,0.196,0.72,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1592},"2025-12-10",26.985,27.305,26.96,0.365,1.35,7600,{"date":1598,"open":998,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1110,"transactions":9,"vwap":1600},"2025-12-09",27.047001,26.94,0.055,0.2,{"date":1604,"open":1605,"high":998,"low":1606,"close":1606,"change":1607,"percent_change":988,"volume":1608,"transactions":9,"vwap":1606},"2025-12-08",27.0039997,26.885,-0.217,28000,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1502,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1502},"2025-12-05",27.08,27.235,0.006,0.02,23600,{"date":1617,"open":1618,"high":991,"low":1014,"close":1619,"change":1614,"percent_change":1317,"volume":1620,"transactions":9,"vwap":1619},"2025-12-04",27.13,27.096001,69400,{"date":1622,"open":254,"high":1623,"low":254,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-12-03",27.09,27.076,0.284,1.06,46800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":498,"volume":1301,"transactions":9,"vwap":1633},"2025-12-02",26.715,26.845,26.685,26.792,-0.018,{"date":1636,"open":1637,"high":998,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-01",26.82,26.81,-0.095,-0.35,1600,{"date":1643,"open":1644,"high":1593,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-11-28",26.795,26.905,0.128,0.48,3100,{"date":1650,"open":1630,"high":1651,"low":1630,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-26",26.89,26.777,0.187,0.7,31300,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1163,"change":1660,"percent_change":1661,"volume":1433,"transactions":9,"vwap":1163},"2025-11-25",26.413,26.615,0.39,1.49,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1101,"volume":1669,"transactions":9,"vwap":1667},"2025-11-24",26.261,26.379,26.18,26.2,-0.176,11900,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-21",25.981,26.47,26.376,0.56,2.17,7300,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1521,"percent_change":601,"volume":1682,"transactions":9,"vwap":1681},"2025-11-20",26.15,25.816,18700,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":257,"volume":1689,"transactions":9,"vwap":1687},"2025-11-19",26.11,25.96,26.0079994,-0.151,9700,{"date":1691,"open":1692,"high":235,"low":1693,"close":1694,"change":1695,"percent_change":734,"volume":855,"transactions":9,"vwap":1694},"2025-11-18",26.13,26.080999,26.159,0.037,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":834,"transactions":9,"vwap":1700},"2025-11-17",26.54,26.101,26.122,-0.425,-1.6,{"date":1704,"open":1705,"high":1705,"low":1673,"close":1706,"change":1062,"percent_change":1707,"volume":1550,"transactions":9,"vwap":1706},"2025-11-14",26.65,26.547,-0.51,{"date":1709,"open":1638,"high":1710,"low":1711,"close":1712,"change":1067,"percent_change":1075,"volume":1713,"transactions":9,"vwap":1712},"2025-11-13",26.84,26.67,26.684,14600,{"date":1715,"open":1716,"high":1717,"low":1239,"close":1239,"change":1317,"percent_change":449,"volume":1718,"transactions":9,"vwap":1239},"2025-11-12",26.831,26.86,12900,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":286,"percent_change":638,"volume":827,"transactions":9,"vwap":1723},"2025-11-11",26.53,26.71,26.69,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1673,"change":1728,"percent_change":1109,"volume":1729,"transactions":9,"vwap":1673},"2025-11-10",26.58,26.38,-0.008,20900,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":855,"transactions":9,"vwap":1734},"2025-11-07",26.26,26.48,26.478,0.379,1.45,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1668,"percent_change":1101,"volume":1743,"transactions":9,"vwap":1742},"2025-11-06",26.32,26.33,26.049999,26.099001,304300,{"date":1745,"open":17,"high":1746,"low":17,"close":1747,"change":1602,"percent_change":1748,"volume":926,"transactions":9,"vwap":1747},"2025-11-05",26.308,26.275,0.77,{"date":1750,"open":1666,"high":1666,"low":1751,"close":1752,"change":1533,"percent_change":925,"volume":1753,"transactions":9,"vwap":1752},"2025-11-04",26.030001,26.075001,20300,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1086,"percent_change":1075,"volume":1759,"transactions":9,"vwap":1758},"2025-11-03",26.28,26.059999,26.108,8400,{"date":1761,"open":1762,"high":1666,"low":1762,"close":1666,"change":806,"percent_change":750,"volume":172,"transactions":9,"vwap":1666},"2025-10-31",25.99,{"date":1764,"open":1765,"high":1766,"low":1765,"close":17,"change":1767,"percent_change":563,"volume":1583,"transactions":9,"vwap":17},"2025-10-30",26.1,26.35,-0.021,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1388,"transactions":9,"vwap":1772},"2025-10-29",26.39,26.43,26.161,-0.524,-1.96,{"date":1776,"open":1190,"high":1710,"low":1632,"close":1632,"change":1777,"percent_change":682,"volume":813,"transactions":9,"vwap":1632},"2025-10-28",-0.185,{"date":1779,"open":1638,"high":1780,"low":1638,"close":1780,"change":1217,"percent_change":228,"volume":1117,"transactions":9,"vwap":1780},"2025-10-27",26.87,{"date":1782,"open":997,"high":997,"low":1783,"close":1783,"change":1784,"percent_change":467,"volume":855,"transactions":9,"vwap":1783},"2025-10-24",26.746,-0.122,{"date":1786,"open":1593,"high":1593,"low":1190,"close":1787,"change":1108,"percent_change":1109,"volume":1788,"transactions":9,"vwap":1787},"2025-10-23",26.868,7200,{"date":1790,"open":1791,"high":1513,"low":1717,"close":1792,"change":1793,"percent_change":1794,"volume":1356,"transactions":9,"vwap":1792},"2025-10-22",26.91,26.877,-0.085,-0.32,{"date":1796,"open":1215,"high":1797,"low":1215,"close":1798,"change":1799,"percent_change":1032,"volume":932,"transactions":9,"vwap":1798},"2025-10-21",26.973,26.962,0.201,{"date":1801,"open":1239,"high":1710,"low":1215,"close":1802,"change":1803,"percent_change":145,"volume":1804,"transactions":9,"vwap":1802},"2025-10-20",26.761,0.101,18500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1808},"2025-10-17",26.507,26.66,26.472,0.328,1.25,6200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":393,"volume":800,"transactions":9,"vwap":1817},"2025-10-16",26.575,26.64,26.332,-0.276,{"date":1820,"open":1239,"high":1780,"low":1721,"close":1821,"change":1822,"percent_change":1823,"volume":855,"transactions":9,"vwap":1821},"2025-10-15",26.608,-0.109,-0.41,{"date":1825,"open":1766,"high":1239,"low":1766,"close":1826,"change":1827,"percent_change":1057,"volume":1828,"transactions":9,"vwap":1826},"2025-10-14",26.717,0.303,4100,{"date":1830,"open":1831,"high":1809,"low":1831,"close":1832,"change":1833,"percent_change":140,"volume":1834,"transactions":9,"vwap":1832},"2025-10-13",26.31,26.414,0.083,10100,{"date":1836,"open":1638,"high":1638,"low":1837,"close":1837,"change":1838,"percent_change":1044,"volume":1433,"transactions":9,"vwap":1837},"2025-10-10",26.331,-0.359,{"date":1840,"open":1651,"high":1651,"low":1711,"close":1723,"change":1841,"percent_change":1271,"volume":1842,"transactions":9,"vwap":1723},"2025-10-09",-0.158,11400,{"date":1844,"open":997,"high":997,"low":1638,"close":1845,"change":1846,"percent_change":410,"volume":1847,"transactions":9,"vwap":1845},"2025-10-08",26.848,0.023,41800,{"date":1849,"open":1631,"high":997,"low":1233,"close":1850,"change":845,"percent_change":1851,"volume":1433,"transactions":9,"vwap":1850},"2025-10-07",26.825,-0.17,{"date":1853,"open":1710,"high":1600,"low":1854,"close":1780,"change":498,"percent_change":1087,"volume":1669,"transactions":9,"vwap":1780},"2025-10-06",26.8,{"date":1856,"open":1857,"high":1496,"low":1857,"close":1600,"change":1858,"percent_change":1859,"volume":932,"transactions":9,"vwap":1600},"2025-10-03",26.916,0.125,0.47,{"date":1861,"open":1176,"high":1791,"low":1233,"close":1862,"change":1310,"percent_change":1480,"volume":1863,"transactions":9,"vwap":1862},"2025-10-02",26.815,18000,{"date":1865,"open":1780,"high":1866,"low":1233,"close":1867,"change":1868,"percent_change":207,"volume":1869,"transactions":9,"vwap":1867},"2025-10-01",26.902,26.865,0.002,14700,{"date":1871,"open":1183,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":664,"volume":1875,"transactions":9,"vwap":1872},"2025-09-30",26.863,26.691,0.056,17900,{"date":1877,"open":1878,"high":1176,"low":1878,"close":1879,"change":1555,"percent_change":917,"volume":1380,"transactions":9,"vwap":1879},"2025-09-29",26.752,26.807,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1117,"transactions":9,"vwap":1883},"2025-09-26",26.839,26.931,0.256,0.96,{"date":1887,"open":1780,"high":1888,"low":1816,"close":1889,"change":1270,"percent_change":335,"volume":1134,"transactions":9,"vwap":1889},"2025-09-25",26.933,26.675,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1480,"volume":1896,"transactions":9,"vwap":1894},"2025-09-24",26.93,26.811,26.838,-0.052,500,{"date":1898,"open":1710,"high":1514,"low":1176,"close":1651,"change":1899,"percent_change":106,"volume":1900,"transactions":9,"vwap":1651},"2025-09-23",0.015,9900,{"date":1902,"open":1893,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":410,"volume":1327,"transactions":9,"vwap":1903},"2025-09-22",26.875,26.791,0.025,{"date":1907,"open":1883,"high":1883,"low":1216,"close":1216,"change":1908,"percent_change":1640,"volume":1909,"transactions":9,"vwap":1216},"2025-09-19",-0.094,1500,{"date":1911,"open":1912,"high":1593,"low":1912,"close":1913,"change":1914,"percent_change":1602,"volume":1915,"transactions":9,"vwap":1913},"2025-09-18",26.917,26.944,0.053,2000,{"date":1917,"open":1918,"high":901,"low":1919,"close":1919,"change":1920,"percent_change":543,"volume":1921,"transactions":9,"vwap":1919},"2025-09-17",26.963,26.891,0.117,6800,{"date":1923,"open":1651,"high":1651,"low":1183,"close":1924,"change":1925,"percent_change":1926,"volume":897,"transactions":9,"vwap":1924},"2025-09-16",26.774,-0.049,-0.18,{"date":1928,"open":1929,"high":1929,"low":1233,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-09-15",27.075001,26.823,-0.224,-0.83,8100,{"date":1935,"open":1012,"high":1012,"low":1599,"close":1599,"change":1094,"percent_change":419,"volume":1936,"transactions":9,"vwap":1599},"2025-09-12",167200,{"date":1938,"open":274,"high":1939,"low":274,"close":1939,"change":1940,"percent_change":874,"volume":1941,"transactions":9,"vwap":1939},"2025-09-11",27.247,0.344,13700,{"date":1943,"open":1883,"high":273,"low":1878,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-09-10",26.903,-0.152,-0.56,26300,{"date":1949,"open":1593,"high":1623,"low":1593,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-09",27.055,0.03,0.11,18800,{"date":1955,"open":997,"high":998,"low":1791,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-09-08",27.025,-0.059,-0.22,7700,{"date":1961,"open":1962,"high":1963,"low":1514,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-05",27.22,27.253,27.084,-0.042,-0.15,31800,{"date":1969,"open":996,"high":1970,"low":1496,"close":1971,"change":910,"percent_change":911,"volume":1972,"transactions":9,"vwap":1971},"2025-09-04",27.161,27.126,19400,{"date":1974,"open":1971,"high":1971,"low":1514,"close":1975,"change":1081,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-09-03",27.033001,-0.38,196600,{"date":1979,"open":1980,"high":1981,"low":264,"close":1981,"change":1841,"percent_change":257,"volume":1982,"transactions":9,"vwap":1981},"2025-09-02",27.07,27.136,23700,{"date":1984,"open":900,"high":900,"low":954,"close":1985,"change":1986,"percent_change":286,"volume":1166,"transactions":9,"vwap":1985},"2025-08-29",27.294,0.059,{"date":1988,"open":1989,"high":976,"low":1990,"close":1612,"change":1991,"percent_change":601,"volume":1941,"transactions":9,"vwap":1612},"2025-08-28",27.224,27.14,-0.202,{"date":1993,"open":1994,"high":292,"low":1149,"close":1995,"change":1996,"percent_change":1859,"volume":1997,"transactions":9,"vwap":1995},"2025-08-27",27.375,27.437,0.127,12500,{"date":1999,"open":1024,"high":2000,"low":977,"close":900,"change":1093,"percent_change":1094,"volume":1187,"transactions":9,"vwap":900},"2025-08-26",27.417,{"date":2002,"open":292,"high":292,"low":1554,"close":877,"change":2003,"percent_change":238,"volume":1900,"transactions":9,"vwap":877},"2025-08-25",-0.223,{"date":2005,"open":977,"high":1287,"low":977,"close":2006,"change":2007,"percent_change":2008,"volume":1689,"transactions":9,"vwap":2006},"2025-08-22",27.588,0.547,2.02,{"date":2010,"open":985,"high":901,"low":274,"close":2011,"change":2012,"percent_change":440,"volume":1464,"transactions":9,"vwap":2011},"2025-08-21",27.041,-0.057,{"date":2014,"open":915,"high":915,"low":2015,"close":2015,"change":2016,"percent_change":717,"volume":1339,"transactions":9,"vwap":2015},"2025-08-20",27.098,-0.066,{"date":2018,"open":2019,"high":1024,"low":2019,"close":2020,"change":2021,"percent_change":1487,"volume":1146,"transactions":9,"vwap":2020},"2025-08-19",27.133,27.164,0.206,{"date":2023,"open":1980,"high":1980,"low":1514,"close":2024,"change":2025,"percent_change":552,"volume":882,"transactions":9,"vwap":2024},"2025-08-18",26.958,-0.067,{"date":2027,"open":1611,"high":1611,"low":2028,"close":1956,"change":2029,"percent_change":2030,"volume":1759,"transactions":9,"vwap":1956},"2025-08-15",26.97,0.035,0.13,{"date":2032,"open":1638,"high":1004,"low":1638,"close":1004,"change":916,"percent_change":917,"volume":926,"transactions":9,"vwap":1004},"2025-08-14",{"date":2034,"open":1176,"high":996,"low":1176,"close":2035,"change":2036,"percent_change":2037,"volume":1429,"transactions":9,"vwap":2035},"2025-08-13",27.115,0.565,2.13,{"date":2039,"open":2040,"high":1726,"low":1200,"close":2041,"change":2042,"percent_change":2043,"volume":1418,"transactions":9,"vwap":2041},"2025-08-12",26.443,26.55,0.355,1.36,{"date":2045,"open":1756,"high":1756,"low":2046,"close":2047,"change":925,"percent_change":197,"volume":2048,"transactions":9,"vwap":2047},"2025-08-11",26.17,26.195,10000,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":1538,"percent_change":774,"volume":2054,"transactions":9,"vwap":2053},"2025-08-08",26.23,26.345,26.325,17800,{"date":2056,"open":2057,"high":2057,"low":17,"close":2058,"change":2059,"percent_change":1851,"volume":862,"transactions":9,"vwap":2058},"2025-08-07",26.45,26.171,-0.044,{"date":2061,"open":2062,"high":2062,"low":1685,"close":2063,"change":1899,"percent_change":106,"volume":2064,"transactions":9,"vwap":2063},"2025-08-06",26.27,26.215,6900,{"date":2066,"open":2051,"high":2051,"low":2067,"close":1667,"change":1151,"percent_change":2068,"volume":1401,"transactions":9,"vwap":1667},"2025-08-05",26.08,0.33,{"date":2070,"open":1686,"high":2071,"low":1686,"close":2071,"change":2072,"percent_change":2073,"volume":1327,"transactions":9,"vwap":2071},"2025-08-04",26.113,0.356,1.38,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-01",25.825,25.62,25.757,-0.205,-0.79,5700,{"date":2083,"open":2062,"high":2062,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-31",25.962,-0.428,-1.62,5000,{"date":2089,"open":1204,"high":1204,"low":1770,"close":1770,"change":267,"percent_change":2090,"volume":868,"transactions":9,"vwap":1770},"2025-07-30",-1.16,{"date":2092,"open":2093,"high":2094,"low":1816,"close":1185,"change":1480,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1185},"2025-07-29",26.775,26.79,-0.71,28400,{"date":2098,"open":1651,"high":1014,"low":1780,"close":1651,"change":2099,"percent_change":2100,"volume":735,"transactions":9,"vwap":1651},"2025-07-28",-0.128,-0.47,{"date":2102,"open":1216,"high":2103,"low":1216,"close":2103,"change":2104,"percent_change":911,"volume":834,"transactions":9,"vwap":2103},"2025-07-25",27.018,0.091,{"date":2106,"open":1496,"high":991,"low":2107,"close":2108,"change":880,"percent_change":419,"volume":1045,"transactions":9,"vwap":2108},"2025-07-24",26.9,26.927,{"date":2110,"open":1600,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2114,"volume":1128,"transactions":9,"vwap":2111},"2025-07-23",27.124,26.937,0.337,1.26,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-22",26.29,26.787,0.535,2.04,23900,{"date":2123,"open":1200,"high":1163,"low":2124,"close":2125,"change":2126,"percent_change":1823,"volume":2127,"transactions":9,"vwap":2125},"2025-07-21",26.25,26.252,-0.108,337300,{"date":2129,"open":2130,"high":1721,"low":2117,"close":2131,"change":2132,"percent_change":257,"volume":1229,"transactions":9,"vwap":2131},"2025-07-18",26.52,26.36,-0.155,{"date":2134,"open":1732,"high":2130,"low":1732,"close":2135,"change":2136,"percent_change":2137,"volume":2048,"transactions":9,"vwap":2135},"2025-07-17",26.515,0.29,1.11,{"date":2139,"open":1666,"high":2124,"low":2140,"close":2141,"change":1952,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-16",26.033001,26.225,0.42,10300,{"date":2145,"open":1169,"high":1169,"low":2067,"close":2146,"change":2147,"percent_change":2148,"volume":1128,"transactions":9,"vwap":2146},"2025-07-15",26.115,-0.452,-1.7,{"date":2150,"open":2151,"high":1163,"low":2151,"close":2152,"change":1081,"percent_change":1355,"volume":172,"transactions":9,"vwap":2152},"2025-07-14",26.46,26.567,{"date":2154,"open":1717,"high":1717,"low":234,"close":1711,"change":1094,"percent_change":601,"volume":2155,"transactions":9,"vwap":1711},"2025-07-11",22500,{"date":2157,"open":1638,"high":1980,"low":1854,"close":1780,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1780},"2025-07-10",0.19,0.71,84900,{"date":2162,"open":1239,"high":1233,"low":2163,"close":1162,"change":2164,"percent_change":938,"volume":2165,"transactions":9,"vwap":1162},"2025-07-09",26.57,-0.023,14500,{"date":2167,"open":2163,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":1718,"transactions":9,"vwap":2170},"2025-07-08",26.827,26.49,26.703,0.242,0.91,{"date":2174,"open":1722,"high":2175,"low":1200,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-07",26.722,26.461,-0.296,-1.11,31600,{"date":2181,"open":1717,"high":1717,"low":2182,"close":2182,"change":2183,"percent_change":938,"volume":742,"transactions":9,"vwap":2182},"2025-07-03",26.757,-0.024,{"date":2185,"open":1816,"high":1176,"low":2186,"close":2187,"change":1438,"percent_change":1449,"volume":2188,"transactions":9,"vwap":2187},"2025-07-02",26.595,26.781,26200,{"date":2190,"open":225,"high":2107,"low":17,"close":1204,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1204},"2025-07-01",0.69,2.65,10200,{"date":2195,"open":2196,"high":1751,"low":2197,"close":1751,"change":2198,"percent_change":517,"volume":2199,"transactions":9,"vwap":1751},"2025-06-30",25.92,25.89,0.081,42500,{"date":2201,"open":203,"high":1741,"low":2202,"close":2203,"change":1479,"percent_change":440,"volume":759,"transactions":9,"vwap":2203},"2025-06-27",25.806,25.949,{"date":2205,"open":194,"high":2206,"low":2196,"close":2206,"change":2207,"percent_change":2208,"volume":813,"transactions":9,"vwap":2206},"2025-06-26",26.0030003,0.223,0.87,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1596,"transactions":9,"vwap":2212},"2025-06-25",26.01,25.78,-0.345,-1.32,{"date":2216,"open":2217,"high":225,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1146,"transactions":9,"vwap":2218},"2025-06-24",26.070999,26.125,0.095,0.36,{"date":2222,"open":2223,"high":1751,"low":2224,"close":1751,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1751},"2025-06-23",25.75,25.71,0.3,1.17,7800,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":1614,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-20",25.91,25.728,25.73,0.08,29200,{"date":2236,"open":2237,"high":1686,"low":2224,"close":2224,"change":439,"percent_change":1242,"volume":1847,"transactions":9,"vwap":2224},"2025-06-18",25.822,{"date":2239,"open":1765,"high":1765,"low":2240,"close":2240,"change":708,"percent_change":833,"volume":1356,"transactions":9,"vwap":2240},"2025-06-17",25.77,{"date":2242,"open":1667,"high":235,"low":1765,"close":1765,"change":2243,"percent_change":2225,"volume":1921,"transactions":9,"vwap":1765},"2025-06-16",0.079,{"date":2245,"open":1732,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":296,"volume":2250,"transactions":9,"vwap":2248},"2025-06-13",26.328,25.97,26.021,-0.319,11600,{"date":2252,"open":225,"high":2253,"low":1680,"close":2253,"change":2219,"percent_change":2220,"volume":2254,"transactions":9,"vwap":2253},"2025-06-12",26.34,8700,{"date":2256,"open":234,"high":234,"low":2257,"close":2258,"change":1958,"percent_change":1932,"volume":2259,"transactions":9,"vwap":2258},"2025-06-11",26.213,26.245,29100,{"date":2261,"open":1177,"high":1163,"low":1177,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-10",26.465,0.275,1.05,21600,{"date":2267,"open":17,"high":2117,"low":2268,"close":19,"change":949,"percent_change":1675,"volume":2269,"transactions":9,"vwap":19},"2025-06-09",26.12,30600,{"date":2271,"open":1741,"high":1741,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":813,"transactions":9,"vwap":2273},"2025-06-06",25.956,26.044001,0.294,1.14,{"date":2277,"open":2212,"high":2278,"low":2223,"close":2223,"change":2279,"percent_change":238,"volume":2280,"transactions":9,"vwap":2223},"2025-06-05",25.87,-0.211,54100,{"date":2282,"open":1757,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":806,"volume":1953,"transactions":9,"vwap":2284},"2025-06-04",26.109,25.961,0.011,{"date":2287,"open":2288,"high":2289,"low":2288,"close":186,"change":1884,"percent_change":44,"volume":2290,"transactions":9,"vwap":186},"2025-06-03",25.69,26.02,25600,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":1794,"volume":1388,"transactions":9,"vwap":2295},"2025-06-02",25.81,25.56,25.694,-0.083,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":2301,"percent_change":111,"volume":1896,"transactions":9,"vwap":2300},"2025-05-30",25.72,25.777,-0.003,{"date":2303,"open":2223,"high":2304,"low":2224,"close":2212,"change":2305,"percent_change":1859,"volume":1063,"transactions":9,"vwap":2212},"2025-05-29",25.8,0.12,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":1075,"percent_change":71,"volume":2310,"transactions":9,"vwap":2309},"2025-05-28",26,25.66,235300,{"date":2312,"open":2077,"high":2313,"low":2314,"close":2315,"change":950,"percent_change":2316,"volume":1172,"transactions":9,"vwap":2315},"2025-05-27",25.946,25.61,25.94,2.09,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1546,"volume":2324,"transactions":9,"vwap":2322},"2025-05-23",25.4,25.505,25.33,25.41,-0.215,18900,{"date":2326,"open":25,"high":2232,"low":2327,"close":2328,"change":938,"percent_change":1640,"volume":1158,"transactions":9,"vwap":2328},"2025-05-22",25.499,25.625,{"date":2330,"open":1751,"high":1685,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-05-21",25.715,-0.635,-2.41,1100,{"date":2336,"open":2151,"high":2337,"low":1177,"close":1766,"change":429,"percent_change":563,"volume":2338,"transactions":9,"vwap":1766},"2025-05-20",26.481,3600,{"date":2340,"open":2131,"high":1771,"low":1766,"close":2341,"change":1534,"percent_change":467,"volume":2342,"transactions":9,"vwap":2341},"2025-05-19",26.37,6400,{"date":2344,"open":235,"high":2169,"low":235,"close":2169,"change":449,"percent_change":2345,"volume":1356,"transactions":9,"vwap":2169},"2025-05-16",0.99,{"date":2347,"open":1757,"high":2051,"low":2247,"close":2051,"change":2348,"percent_change":1675,"volume":2349,"transactions":9,"vwap":2051},"2025-05-15",0.145,281300,{"date":2351,"open":2117,"high":2117,"low":1757,"close":2352,"change":2079,"percent_change":364,"volume":1063,"transactions":9,"vwap":2352},"2025-05-14",26.084999,{"date":2354,"open":2057,"high":2057,"low":2117,"close":2117,"change":2355,"percent_change":1976,"volume":1140,"transactions":9,"vwap":2117},"2025-05-13",-0.1,{"date":2357,"open":1199,"high":1199,"low":2358,"close":1770,"change":1885,"percent_change":2359,"volume":2087,"transactions":9,"vwap":1770},"2025-05-12",26.21,3.78,{"date":2361,"open":2314,"high":2314,"low":2362,"close":2362,"change":2363,"percent_change":467,"volume":2364,"transactions":9,"vwap":2362},"2025-05-09",25.43,-0.114,12800,{"date":2366,"open":2367,"high":2223,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-05-08",25.31,25.544,0.304,1.2,12100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":726,"volume":2379,"transactions":9,"vwap":2377},"2025-05-07",25.235,25.3,25.12,25.24,0.16,37200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1094,"percent_change":2080,"volume":1526,"transactions":9,"vwap":2385},"2025-05-06",25.075001,25.15,25.059999,25.08,{"date":2387,"open":2388,"high":2322,"low":2389,"close":2390,"change":1094,"percent_change":364,"volume":2391,"transactions":9,"vwap":2390},"2025-05-05",25.277,25.26,25.28,58000,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2142,"percent_change":2398,"volume":1953,"transactions":9,"vwap":2397},"2025-05-02",25.39,25.49,25.29,25.48,1.68,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2384,"change":2403,"percent_change":481,"volume":2404,"transactions":9,"vwap":2384},"2025-05-01",24.83,25.155,-0.11,12700,{"date":2406,"open":2407,"high":2408,"low":174,"close":2409,"change":429,"percent_change":563,"volume":2410,"transactions":9,"vwap":2409},"2025-04-30",25.1,25.18,25.17,31200,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":888,"percent_change":846,"volume":2416,"transactions":9,"vwap":2415},"2025-04-29",25.040001,25.267,25.19,84800,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1345,"percent_change":1345,"volume":2048,"transactions":9,"vwap":2422},"2025-04-28",25.349,25.35,25.077,25.23,{"date":2424,"open":2425,"high":2422,"low":2426,"close":2422,"change":1122,"percent_change":1926,"volume":1909,"transactions":9,"vwap":2422},"2025-04-25",25.2,25.16,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2430},"2025-04-24",25.049999,25.276,24.89,0.306,1.23,163500,{"date":2436,"open":2397,"high":25,"low":2437,"close":2438,"change":2355,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-04-23",24.92,24.97,-0.4,44600,{"date":178,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":627,"volume":2446,"transactions":9,"vwap":2443},24.836,25.07,24.8,0.234,551500]