[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDSB":3,"homepage-market-summary":29,"stock-historical-TDSB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDSB","2026-10-07",{"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},"Exchange Listed Funds Trust ETC Cabana Target Beta ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7062,0.174,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.64,24.63,24.615,24.6322,0.0078,0.03,4767.3832,25.295,23.602,7938.399657589642,61.3,1521,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},21.64,9052,3304038.314055,13.6,"2025-04-25",[182,185,193,203,213,224,233,241,251,261,271,280,290,299,308,318,326,334,341,349,358,365,374,383,392,401,408,416,423,433,442,450,457,464,473,480,487,497,505,511,518,526,532,539,549,557,566,575,582,589,597,607,617,624,630,638,644,651,660,667,674,680,687,694,700,705,711,716,721,726,731,737,742,747,753,758,762,768,776,781,788,794,801,808,813,817,824,830,834,837,842,847,851,855,859,864,868,874,878,882,887,891,897,903,906,910,915,921,927,931,936,942,946,948,954,958,964,968,971,976,980,984,989,994,1000,1005,1011,1014,1019,1023,1026,1030,1037,1046,1052,1060,1064,1070,1079,1085,1091,1098,1101,1104,1108,1113,1120,1126,1128,1133,1139,1144,1151,1158,1164,1168,1173,1177,1182,1186,1190,1194,1200,1206,1211,1215,1218,1221,1226,1232,1237,1243,1249,1254,1259,1263,1267,1271,1276,1279,1283,1289,1295,1300,1304,1309,1312,1316,1321,1326,1332,1337,1342,1349,1354,1358,1362,1367,1374,1379,1385,1392,1398,1402,1407,1413,1418,1424,1430,1436,1441,1446,1449,1453,1458,1462,1468,1471,1476,1482,1486,1493,1498,1501,1507,1512,1518,1521,1524,1529,1537,1541,1545,1550,1554,1558,1562,1566,1572,1577,1582,1585,1590,1595,1597,1602,1605,1609,1614,1620,1626,1630,1634,1640,1644,1650,1655,1662,1666,1670,1676,1681,1686,1691,1696,1702,1707,1711,1714,1718,1721,1728,1735,1740,1745,1751,1755,1762,1766,1770,1774,1779,1785,1793,1799,1805,1810,1815,1819,1822,1826,1830,1835,1839,1845,1849,1852,1857,1861,1866,1871,1875,1880,1885,1890,1895,1900,1903,1909,1916,1919,1925,1929,1934,1938,1945,1950,1955,1959,1963,1968,1972,1977,1981,1985,1988,1992,1996,1998,2001,2003,2006,2009,2011,2016,2021,2025,2028,2030,2032,2035,2041,2046,2052,2058,2062,2068,2074,2079,2081,2083,2088,2093,2096,2099,2102,2104,2109,2113,2116,2120,2124,2127,2134,2137],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},25,24.6254,{"date":186,"open":18,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.62,0.1366,0.56,2687.7864,29,24.6295,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",24.44,24.505,24.4956,0.0578,0.24,2282.7864,31,24.4766,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.41,24.4499,24.4378,-0.0072,-0.03,7305.7864,66,24.4145,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",24.35,24.4617,24.34,24.445,0.0368,0.15,3763.9564,50,24.4271,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":156,"volume":230,"transactions":231,"vwap":232},"2026-09-30",24.52,24.4001,24.4082,-0.0593,9407.7864,56,24.4111,{"date":234,"open":205,"high":235,"low":205,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",24.4675,0.0325,0.13,2094.009084,43,24.4289,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",24.39,24.45,24.435,-0.2759,-1.12,5238.7864,69,24.4201,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",24.67,24.73,24.7109,0.0259,0.1,8884.7864,51,24.7103,{"date":262,"open":263,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",24.705,24.71,24.685,-0.0359,-0.15,2406.4382,26,24.7094,{"date":272,"open":273,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",24.755,24.7209,-0.2022,-0.81,4215.4382,33,24.7248,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",24.88,24.94,24.9231,0.0431,0.17,7526.4382,38,24.8875,{"date":291,"open":292,"high":293,"low":292,"close":282,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",24.84,24.89,0.1105,0.45,650.4387,30,24.873,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",24.72,24.7695,-0.0423,-0.17,8976.4387,41,24.7402,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",24.81,24.8118,24.7901,0.1969,0.8,3831.4387,153,24.7978,{"date":319,"open":254,"high":273,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",24.6149,-0.0258,-0.1,16087.4387,156,24.7364,{"date":327,"open":187,"high":328,"low":187,"close":329,"change":330,"percent_change":322,"volume":331,"transactions":332,"vwap":333},"2026-09-15",24.66,24.6407,-0.0252,4736.4387,59,24.6348,{"date":335,"open":254,"high":254,"low":336,"close":336,"change":337,"percent_change":161,"volume":338,"transactions":339,"vwap":340},"2026-09-14",24.6659,-0.0619,3307.4387,45,24.713,{"date":342,"open":343,"high":343,"low":301,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":332,"vwap":348},"2026-09-11",24.77,24.7278,-0.0123,-0.05,1831.4387,24.7638,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",24.812,24.7401,-0.1699,-0.68,1457.4387,27,24.7871,{"date":359,"open":360,"high":360,"low":293,"close":361,"change":362,"percent_change":346,"volume":363,"transactions":339,"vwap":364},"2026-09-09",24.95,24.91,-0.0137,5043.5787,24.9165,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":278,"vwap":373},"2026-09-08",24.93,24.98,24.9237,-0.0771,-0.31,2212.1177,24.9725,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":297,"vwap":382},"2026-09-04",24.97,25.02,25.0008,-0.0467,-0.19,2311.4546,24.9882,{"date":384,"open":360,"high":385,"low":360,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",25.07,25.0475,0.1093,0.44,11936.0839,61,25.0302,{"date":393,"open":394,"high":283,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",24.9,24.9382,0.0721,0.29,1949.0839,40,24.9261,{"date":402,"open":361,"high":361,"low":403,"close":404,"change":405,"percent_change":371,"volume":406,"transactions":390,"vwap":407},"2026-09-01",24.85,24.8661,-0.0762,14879.619671,24.8741,{"date":409,"open":361,"high":368,"low":394,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",24.9423,-0.0277,-0.11,2399.6829,37,24.9492,{"date":417,"open":376,"high":376,"low":418,"close":376,"change":419,"percent_change":420,"volume":421,"transactions":399,"vwap":422},"2026-08-28",24.96,-0.1834,-0.73,1117.6829,24.9677,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":71,"volume":430,"transactions":431,"vwap":432},"2026-08-27",25.15,25.17,25.14,25.1534,0.0186,9229.6829,90,25.1518,{"date":434,"open":435,"high":436,"low":437,"close":436,"change":438,"percent_change":439,"volume":440,"transactions":259,"vwap":441},"2026-08-26",25.12,25.1348,25.11,-0.0652,-0.26,2828.108,25.1247,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":399,"vwap":449},"2026-08-25",25.18,25.2,0.065,0.26,6179.108,25.1894,{"date":451,"open":437,"high":452,"low":437,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":191,"vwap":456},"2026-08-24",25.135,0.0302,0.12,810.108,25.1204,{"date":458,"open":437,"high":437,"low":459,"close":459,"change":460,"percent_change":199,"volume":461,"transactions":462,"vwap":463},"2026-08-21",25.1048,0.0603,539.108,24,25.1103,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":149,"volume":470,"transactions":471,"vwap":472},"2026-08-20",25.08,25.0901,25.0445,-0.0885,2260.133967,44,25.0747,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":110,"volume":478,"transactions":191,"vwap":479},"2026-08-19",25.09,25.133,0.2564,1437.133967,25.099,{"date":481,"open":394,"high":394,"low":482,"close":483,"change":484,"percent_change":37,"volume":485,"transactions":356,"vwap":486},"2026-08-18",24.86,24.8766,-0.0538,1214.108,24.8931,{"date":488,"open":283,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",24.9401,24.92,24.9304,0.0154,0.06,1658.248,35,24.9314,{"date":498,"open":499,"high":490,"low":500,"close":501,"change":502,"percent_change":502,"volume":503,"transactions":201,"vwap":504},"2026-08-14",24.9199,24.8901,24.915,0,5197.108,24.9107,{"date":506,"open":283,"high":283,"low":394,"close":501,"change":507,"percent_change":508,"volume":509,"transactions":306,"vwap":510},"2026-08-13",0.0123,0.05,3663.108,24.9128,{"date":512,"open":394,"high":490,"low":394,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":183,"vwap":517},"2026-08-12",24.9027,0.086,0.35,4507.108,24.9153,{"date":519,"open":520,"high":520,"low":310,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":462,"vwap":525},"2026-08-11",24.83,24.8167,0.0098,0.04,1770.108,24.8211,{"date":527,"open":343,"high":528,"low":343,"close":528,"change":529,"percent_change":447,"volume":530,"transactions":297,"vwap":531},"2026-08-10",24.8069,0.0643,640.108,24.7809,{"date":533,"open":273,"high":273,"low":254,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":356,"vwap":538},"2026-08-07",24.7426,0.1345,0.55,1114.108,24.7425,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",24.61,24.58,24.6081,-0.0401,-0.16,3562.3705,48,24.597,{"date":550,"open":541,"high":551,"low":541,"close":552,"change":553,"percent_change":72,"volume":554,"transactions":555,"vwap":556},"2026-08-05",24.68,24.6482,0.1158,11718.3705,42,24.6227,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",24.4426,24.5324,0.1198,0.49,420.3705,19,24.5051,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":231,"vwap":574},"2026-08-03",24.36,24.42,24.4126,0.0487,0.2,1772.3705,24.3868,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":115,"volume":580,"transactions":495,"vwap":581},"2026-07-31",24.33,24.3639,-0.0783,2124.3705,24.3416,{"date":583,"open":569,"high":584,"low":569,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":495,"vwap":588},"2026-07-30",24.4422,0.0545,0.22,4728.7729,24.4347,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":288,"vwap":596},"2026-07-29",24.49,24.3877,-0.1138,-0.46,1315.7729,24.4631,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":495,"vwap":606},"2026-07-28",24.53,24.5301,24.5,24.5015,-0.0107,-0.04,2122.813552,24.5069,{"date":608,"open":609,"high":610,"low":591,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",24.5101,24.5201,24.5122,-0.0327,-0.13,1701.669857,46,24.5114,{"date":618,"open":542,"high":541,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":462,"vwap":623},"2026-07-24",24.5449,-0.0017,-0.01,897.7729,24.5796,{"date":625,"open":226,"high":626,"low":226,"close":626,"change":627,"percent_change":115,"volume":628,"transactions":495,"vwap":629},"2026-07-23",24.5466,-0.079,856.7729,24.5414,{"date":631,"open":632,"high":551,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":471,"vwap":637},"2026-07-22",24.655,24.6256,0.067,0.27,3360.7729,24.6508,{"date":639,"open":226,"high":640,"low":226,"close":640,"change":641,"percent_change":536,"volume":642,"transactions":356,"vwap":643},"2026-07-21",24.5586,0.1336,2716.7729,24.5285,{"date":645,"open":218,"high":218,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":201,"vwap":650},"2026-07-20",24.425,-0.0712,-0.29,1299.7729,24.4507,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":209,"volume":658,"transactions":191,"vwap":659},"2026-07-17",24.54,24.5401,24.471,24.4962,-0.0076,888.893857,24.5029,{"date":661,"open":599,"high":662,"low":663,"close":664,"change":665,"percent_change":45,"volume":666,"transactions":211,"vwap":602},"2026-07-16",24.535,24.46,24.5038,-0.0504,21267.7729,{"date":668,"open":669,"high":669,"low":662,"close":670,"change":671,"percent_change":304,"volume":672,"transactions":259,"vwap":673},"2026-07-15",24.57,24.5542,-0.0413,5018.7729,24.5464,{"date":675,"open":541,"high":541,"low":676,"close":677,"change":396,"percent_change":397,"volume":678,"transactions":222,"vwap":679},"2026-07-14",24.56,24.5955,2707.7729,24.5711,{"date":681,"open":682,"high":682,"low":601,"close":683,"change":684,"percent_change":371,"volume":649,"transactions":685,"vwap":686},"2026-07-13",24.555,24.5234,-0.0756,36,24.5146,{"date":688,"open":689,"high":689,"low":669,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-10",24.7,24.599,-0.016,-0.07,1900,{"date":695,"open":482,"high":482,"low":696,"close":19,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":19},"2026-07-09",24.6,0.075,0.31,4900,{"date":701,"open":702,"high":702,"low":196,"close":653,"change":703,"percent_change":371,"volume":704,"transactions":9,"vwap":653},"2026-07-08",24.55,-0.077,2700,{"date":706,"open":328,"high":427,"low":696,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",24.617,-0.044,-0.18,144700,{"date":712,"open":253,"high":253,"low":696,"close":713,"change":714,"percent_change":397,"volume":715,"transactions":9,"vwap":713},"2026-07-06",24.661,0.071,15500,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":237,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-02",24.59,0.53,3800,{"date":722,"open":226,"high":226,"low":663,"close":663,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":663},"2026-07-01",-0.083,-0.34,2600,{"date":727,"open":696,"high":541,"low":728,"close":728,"change":729,"percent_change":304,"volume":730,"transactions":9,"vwap":728},"2026-06-30",24.543,-0.042,1400,{"date":732,"open":653,"high":733,"low":653,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",24.585,0.005,0.02,2100,{"date":738,"open":669,"high":542,"low":669,"close":542,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":542},"2026-06-26",-0.021,-0.09,10700,{"date":743,"open":541,"high":541,"low":696,"close":744,"change":745,"percent_change":189,"volume":746,"transactions":9,"vwap":744},"2026-06-25",24.601,0.136,900,{"date":748,"open":569,"high":749,"low":569,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-24",24.465,-0.068,-0.28,800,{"date":754,"open":676,"high":676,"low":226,"close":755,"change":756,"percent_change":757,"volume":725,"transactions":9,"vwap":755},"2026-06-23",24.533,-0.103,-0.42,{"date":759,"open":328,"high":328,"low":696,"close":760,"change":761,"percent_change":545,"volume":720,"transactions":9,"vwap":760},"2026-06-22",24.636,-0.039,{"date":763,"open":253,"high":764,"low":765,"close":766,"change":767,"percent_change":515,"volume":704,"transactions":9,"vwap":766},"2026-06-18",24.69,24.65,24.675,0.087,{"date":769,"open":770,"high":771,"low":669,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-17",24.79,24.8,24.588,-0.198,-0.8,6300,{"date":777,"open":771,"high":292,"low":778,"close":778,"change":144,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-16",24.786,-0.08,3300,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-15",24.821,24.806,0.142,0.58,400,{"date":789,"open":790,"high":790,"low":632,"close":791,"change":792,"percent_change":71,"volume":793,"transactions":9,"vwap":791},"2026-06-12",24.665,24.664,0.017,1500,{"date":795,"open":796,"high":253,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-11",24.48,24.647,0.238,0.98,1700,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":174,"transactions":9,"vwap":805},"2026-06-10",24.47,24.405,24.409,-0.214,-0.87,{"date":809,"open":253,"high":253,"low":702,"close":810,"change":811,"percent_change":613,"volume":812,"transactions":9,"vwap":810},"2026-06-09",24.623,-0.033,2300,{"date":814,"open":254,"high":254,"low":17,"close":815,"change":816,"percent_change":209,"volume":704,"transactions":9,"vwap":815},"2026-06-08",24.656,-0.007,{"date":818,"open":819,"high":819,"low":328,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-05",24.75,24.663,-0.296,-1.19,8900,{"date":825,"open":283,"high":826,"low":367,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-04",24.959,0.079,0.32,2200,{"date":831,"open":293,"high":361,"low":832,"close":282,"change":604,"percent_change":545,"volume":833,"transactions":9,"vwap":282},"2026-06-03",24.87,5800,{"date":835,"open":367,"high":367,"low":361,"close":490,"change":508,"percent_change":572,"volume":836,"transactions":9,"vwap":490},"2026-06-02",1600,{"date":838,"open":292,"high":293,"low":292,"close":832,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":832},"2026-06-01",-0.098,-0.39,5900,{"date":843,"open":376,"high":183,"low":283,"close":844,"change":845,"percent_change":621,"volume":846,"transactions":9,"vwap":844},"2026-05-29",24.968,-0.002,5600,{"date":848,"open":282,"high":368,"low":282,"close":376,"change":849,"percent_change":850,"volume":704,"transactions":9,"vwap":376},"2026-05-28",0.105,0.42,{"date":852,"open":482,"high":832,"low":403,"close":853,"change":854,"percent_change":439,"volume":846,"transactions":9,"vwap":853},"2026-05-27",24.865,-0.065,{"date":856,"open":360,"high":360,"low":490,"close":367,"change":857,"percent_change":858,"volume":793,"transactions":9,"vwap":367},"2026-05-26",0.021,0.08,{"date":860,"open":293,"high":361,"low":482,"close":861,"change":862,"percent_change":572,"volume":863,"transactions":9,"vwap":861},"2026-05-22",24.909,0.049,6700,{"date":865,"open":771,"high":482,"low":771,"close":482,"change":866,"percent_change":286,"volume":867,"transactions":9,"vwap":482},"2026-05-21",0.042,1100,{"date":869,"open":870,"high":871,"low":264,"close":871,"change":872,"percent_change":873,"volume":736,"transactions":9,"vwap":871},"2026-05-20",24.725,24.818,0.119,0.48,{"date":875,"open":764,"high":254,"low":764,"close":876,"change":877,"percent_change":380,"volume":725,"transactions":9,"vwap":876},"2026-05-19",24.699,-0.046,{"date":879,"open":264,"high":880,"low":689,"close":880,"change":881,"percent_change":493,"volume":780,"transactions":9,"vwap":880},"2026-05-18",24.745,0.015,{"date":883,"open":884,"high":884,"low":254,"close":254,"change":885,"percent_change":886,"volume":752,"transactions":9,"vwap":254},"2026-05-15",24.76,-0.275,-1.1,{"date":888,"open":377,"high":889,"low":890,"close":890,"change":734,"percent_change":735,"volume":725,"transactions":9,"vwap":890},"2026-05-14",25.030001,25.0049992,{"date":892,"open":893,"high":894,"low":360,"close":183,"change":895,"percent_change":896,"volume":833,"transactions":9,"vwap":183},"2026-05-13",25.01,25.017,-0.014,-0.06,{"date":898,"open":367,"high":899,"low":367,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-12",25.014,0.034,0.14,4000,{"date":904,"open":905,"high":905,"low":376,"close":368,"change":493,"percent_change":199,"volume":730,"transactions":9,"vwap":368},"2026-05-11",24.99,{"date":907,"open":367,"high":367,"low":490,"close":490,"change":908,"percent_change":397,"volume":909,"transactions":9,"vwap":490},"2026-05-08",0.072,1200,{"date":911,"open":394,"high":367,"low":520,"close":912,"change":913,"percent_change":751,"volume":914,"transactions":9,"vwap":912},"2026-05-07",24.848,-0.071,1800,{"date":916,"open":361,"high":917,"low":361,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-06",24.919,0.101,0.41,300,{"date":922,"open":310,"high":923,"low":310,"close":871,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":871},"2026-05-05",24.853,0.096,0.39,2400,{"date":928,"open":343,"high":770,"low":551,"close":929,"change":930,"percent_change":724,"volume":867,"transactions":9,"vwap":929},"2026-05-04",24.722,-0.084,{"date":932,"open":933,"high":520,"low":784,"close":784,"change":934,"percent_change":22,"volume":935,"transactions":9,"vwap":784},"2026-05-01",24.82,0.008,2900,{"date":937,"open":938,"high":771,"low":938,"close":939,"change":940,"percent_change":941,"volume":836,"transactions":9,"vwap":939},"2026-04-30",24.74,24.798,0.183,0.74,{"date":943,"open":696,"high":18,"low":696,"close":19,"change":944,"percent_change":724,"volume":945,"transactions":9,"vwap":19},"2026-04-29",-0.085,13400,{"date":947,"open":764,"high":689,"low":765,"close":689,"change":854,"percent_change":439,"volume":174,"transactions":9,"vwap":689},"2026-04-28",{"date":949,"open":950,"high":950,"low":819,"close":951,"change":952,"percent_change":709,"volume":953,"transactions":9,"vwap":951},"2026-04-27",24.792,24.765,-0.045,5500,{"date":955,"open":343,"high":933,"low":343,"close":310,"change":956,"percent_change":901,"volume":957,"transactions":9,"vwap":310},"2026-04-24",0.035,2500,{"date":959,"open":938,"high":771,"low":960,"close":961,"change":523,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-23",24.691,24.775,0.16,5700,{"date":965,"open":966,"high":966,"low":254,"close":967,"change":454,"percent_change":562,"volume":730,"transactions":9,"vwap":967},"2026-04-22",24.78,24.735,{"date":969,"open":301,"high":819,"low":696,"close":19,"change":304,"percent_change":166,"volume":970,"transactions":9,"vwap":19},"2026-04-21",3500,{"date":972,"open":771,"high":933,"low":343,"close":973,"change":974,"percent_change":37,"volume":975,"transactions":9,"vwap":973},"2026-04-20",24.785,-0.055,2000,{"date":977,"open":770,"high":482,"low":770,"close":292,"change":978,"percent_change":979,"volume":829,"transactions":9,"vwap":292},"2026-04-17",0.09,0.36,{"date":981,"open":966,"high":966,"low":938,"close":819,"change":982,"percent_change":22,"volume":983,"transactions":9,"vwap":819},"2026-04-16",0.007,5400,{"date":985,"open":819,"high":819,"low":301,"close":986,"change":987,"percent_change":380,"volume":988,"transactions":9,"vwap":986},"2026-04-15",24.743,-0.047,11400,{"date":990,"open":689,"high":770,"low":689,"close":770,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":770},"2026-04-14",0.155,0.63,9500,{"date":995,"open":718,"high":17,"low":718,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-13",24.635,0.045,0.18,4300,{"date":1001,"open":328,"high":328,"low":718,"close":718,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":718},"2026-04-10",-0.057,-0.23,6500,{"date":1006,"open":764,"high":689,"low":1007,"close":797,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":797},"2026-04-09",24.641,0.062,0.25,12300,{"date":1012,"open":542,"high":733,"low":669,"close":733,"change":962,"percent_change":1013,"volume":725,"transactions":9,"vwap":733},"2026-04-08",0.66,{"date":1015,"open":1016,"high":1017,"low":1016,"close":646,"change":956,"percent_change":901,"volume":1018,"transactions":9,"vwap":646},"2026-04-07",24.29,24.431,4600,{"date":1020,"open":1021,"high":205,"low":243,"close":243,"change":209,"percent_change":120,"volume":1022,"transactions":9,"vwap":243},"2026-04-06",24.4,3900,{"date":1024,"open":1025,"high":569,"low":1025,"close":569,"change":621,"percent_change":604,"volume":975,"transactions":9,"vwap":569},"2026-04-02",24.37,{"date":1027,"open":803,"high":803,"low":205,"close":1028,"change":918,"percent_change":850,"volume":1029,"transactions":9,"vwap":1028},"2026-04-01",24.43,3600,{"date":1031,"open":1032,"high":215,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":775,"transactions":9,"vwap":1034},"2026-03-31",24.22,24.21,24.329,0.234,0.97,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-30",24.12,24.165,24.059999,24.094999,0.091,0.38,11500,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":594,"volume":914,"transactions":9,"vwap":1050},"2026-03-27",23.9,24.07,24.0039997,-0.111,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":953,"transactions":9,"vwap":1057},"2026-03-26",24.25,24.27,24.101,24.115,-0.206,-0.85,{"date":1061,"open":1055,"high":568,"low":1055,"close":1062,"change":940,"percent_change":1063,"volume":914,"transactions":9,"vwap":1062},"2026-03-25",24.321,0.76,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":502,"volume":736,"transactions":9,"vwap":1068},"2026-03-24",24.049999,24.19,24.138,0.001,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-23",24.15,24.24,24.09,24.137,-0.048,-0.2,5000,{"date":1080,"open":215,"high":215,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":926,"transactions":9,"vwap":1082},"2026-03-20",24.16,24.185,-0.344,-1.4,{"date":1086,"open":226,"high":1087,"low":244,"close":1088,"change":1089,"percent_change":1090,"volume":999,"transactions":9,"vwap":1088},"2026-03-19",24.531,24.529,-0.203,-0.82,{"date":1092,"open":1093,"high":520,"low":254,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-18",24.819,24.732,-0.208,-0.83,10100,{"date":1099,"open":490,"high":905,"low":490,"close":283,"change":735,"percent_change":858,"volume":1100,"transactions":9,"vwap":283},"2026-03-17",4400,{"date":1102,"open":293,"high":418,"low":293,"close":490,"change":862,"percent_change":572,"volume":1103,"transactions":9,"vwap":490},"2026-03-16",4800,{"date":1105,"open":893,"high":893,"low":482,"close":1106,"change":1107,"percent_change":100,"volume":1078,"transactions":9,"vwap":1106},"2026-03-13",24.871,-0.074,{"date":1109,"open":890,"high":899,"low":367,"close":1110,"change":1111,"percent_change":757,"volume":1112,"transactions":9,"vwap":1110},"2026-03-12",24.945,-0.105,2800,{"date":1114,"open":1115,"high":1116,"low":905,"close":1117,"change":1118,"percent_change":267,"volume":1119,"transactions":9,"vwap":1117},"2026-03-11",25.055,25.059999,25.049999,-0.037,20200,{"date":1121,"open":437,"high":1122,"low":466,"close":1123,"change":1124,"percent_change":621,"volume":1125,"transactions":9,"vwap":1123},"2026-03-10",25.174,25.087,-0.003,10000,{"date":1127,"open":360,"high":475,"low":360,"close":475,"change":1008,"percent_change":1009,"volume":863,"transactions":9,"vwap":475},"2026-03-09",{"date":1129,"open":933,"high":1130,"low":933,"close":1131,"change":22,"percent_change":454,"volume":1132,"transactions":9,"vwap":1131},"2026-03-06",25.073,25.028,11200,{"date":1134,"open":368,"high":1135,"low":490,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-05",24.998,-0.117,-0.47,15200,{"date":1140,"open":425,"high":425,"low":1116,"close":1141,"change":71,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-04",25.115,0.28,8300,{"date":1145,"open":368,"high":1146,"low":367,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-03",25.091,25.045,-0.244,-0.96,21900,{"date":1152,"open":1153,"high":24,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-02",25.24,25.289,0.028,0.11,7500,{"date":1159,"open":427,"high":1160,"low":427,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-27",25.261,0.169,0.67,7200,{"date":1165,"open":437,"high":437,"low":293,"close":1166,"change":144,"percent_change":779,"volume":1167,"transactions":9,"vwap":1166},"2026-02-26",25.091999,8800,{"date":1169,"open":475,"high":1170,"low":475,"close":1171,"change":1172,"percent_change":962,"volume":704,"transactions":9,"vwap":1171},"2026-02-25",25.155,25.112,0.041,{"date":1174,"open":368,"high":1175,"low":368,"close":1175,"change":1176,"percent_change":-6,"volume":1103,"transactions":9,"vwap":1175},"2026-02-24",25.070999,-0.001,{"date":1178,"open":367,"high":1179,"low":367,"close":1179,"change":1180,"percent_change":1181,"volume":1010,"transactions":9,"vwap":1179},"2026-02-23",25.072001,0.147,0.59,{"date":1183,"open":293,"high":367,"low":832,"close":1184,"change":514,"percent_change":515,"volume":1185,"transactions":9,"vwap":1184},"2026-02-20",24.925,22100,{"date":1187,"open":770,"high":292,"low":770,"close":1188,"change":862,"percent_change":572,"volume":1189,"transactions":9,"vwap":1188},"2026-02-19",24.839,14400,{"date":1191,"open":264,"high":933,"low":264,"close":770,"change":1192,"percent_change":919,"volume":1193,"transactions":9,"vwap":770},"2026-02-18",0.102,24400,{"date":1195,"open":551,"high":301,"low":328,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-02-17",24.688,-0.126,-0.51,30800,{"date":1201,"open":689,"high":482,"low":689,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-13",24.814,0.189,0.77,4500,{"date":1207,"open":551,"high":966,"low":541,"close":1208,"change":1209,"percent_change":594,"volume":1210,"transactions":9,"vwap":1208},"2026-02-12",24.625,-0.115,13200,{"date":1212,"open":764,"high":938,"low":765,"close":938,"change":1213,"percent_change":1214,"volume":1010,"transactions":9,"vwap":938},"2026-02-11",0.084,0.34,{"date":1216,"open":253,"high":764,"low":765,"close":815,"change":502,"percent_change":502,"volume":1217,"transactions":9,"vwap":815},"2026-02-10",14600,{"date":1219,"open":702,"high":328,"low":702,"close":815,"change":257,"percent_change":919,"volume":1220,"transactions":9,"vwap":815},"2026-02-09",29700,{"date":1222,"open":702,"high":1223,"low":599,"close":1223,"change":1224,"percent_change":1036,"volume":1225,"transactions":9,"vwap":1223},"2026-02-06",24.556,0.235,16900,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1062,"change":1230,"percent_change":1231,"volume":1225,"transactions":9,"vwap":1062},"2026-02-05",24.32,24.38,-0.122,-0.5,{"date":1233,"open":796,"high":796,"low":243,"close":1234,"change":1235,"percent_change":692,"volume":1236,"transactions":9,"vwap":1234},"2026-02-04",24.443,-0.017,31300,{"date":1238,"open":1239,"high":601,"low":205,"close":663,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":663},"2026-02-03",24.477,0.213,0.88,24100,{"date":1244,"open":1025,"high":1025,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1010,"transactions":9,"vwap":1246},"2026-02-02",24.23,24.247,-0.217,-0.89,{"date":1250,"open":653,"high":653,"low":215,"close":1251,"change":1252,"percent_change":1253,"volume":999,"transactions":9,"vwap":1251},"2026-01-30",24.464,-0.408,-1.64,{"date":1255,"open":1256,"high":282,"low":884,"close":1257,"change":1258,"percent_change":735,"volume":823,"transactions":9,"vwap":1257},"2026-01-29",24.842,24.872,0.006,{"date":1260,"open":771,"high":1261,"low":770,"close":1261,"change":1262,"percent_change":189,"volume":775,"transactions":9,"vwap":1261},"2026-01-28",24.866,0.139,{"date":1264,"open":551,"high":1265,"low":1266,"close":1265,"change":634,"percent_change":635,"volume":1205,"transactions":9,"vwap":1265},"2026-01-27",24.727,24.658,{"date":1268,"open":764,"high":764,"low":17,"close":328,"change":1269,"percent_change":1270,"volume":829,"transactions":9,"vwap":328},"2026-01-26",0.106,0.43,{"date":1272,"open":796,"high":1273,"low":796,"close":1273,"change":1274,"percent_change":586,"volume":1275,"transactions":9,"vwap":1273},"2026-01-23",24.554,0.054,3100,{"date":1277,"open":205,"high":653,"low":205,"close":601,"change":493,"percent_change":1009,"volume":1278,"transactions":9,"vwap":601},"2026-01-22",11100,{"date":1280,"open":568,"high":195,"low":568,"close":195,"change":1281,"percent_change":1204,"volume":1282,"transactions":9,"vwap":195},"2026-01-21",0.187,10500,{"date":1284,"open":1055,"high":1285,"low":1054,"close":1286,"change":1287,"percent_change":740,"volume":1288,"transactions":9,"vwap":1286},"2026-01-20",24.3,24.253,-0.022,33900,{"date":1290,"open":1228,"high":577,"low":1291,"close":1292,"change":1293,"percent_change":371,"volume":1294,"transactions":9,"vwap":1292},"2026-01-16",24.26,24.275,-0.076,11900,{"date":1296,"open":1229,"high":1021,"low":217,"close":1297,"change":1298,"percent_change":120,"volume":1299,"transactions":9,"vwap":1297},"2026-01-15",24.351,-0.029,14700,{"date":1301,"open":217,"high":243,"low":217,"close":1229,"change":1302,"percent_change":1142,"volume":1303,"transactions":9,"vwap":1229},"2026-01-14",0.069,5300,{"date":1305,"open":1228,"high":577,"low":1016,"close":1306,"change":1307,"percent_change":1156,"volume":1308,"transactions":9,"vwap":1306},"2026-01-13",24.311,0.026,10800,{"date":1310,"open":1055,"high":1285,"low":1055,"close":1311,"change":493,"percent_change":1009,"volume":841,"transactions":9,"vwap":1311},"2026-01-12",24.285,{"date":1313,"open":1033,"high":1073,"low":1033,"close":1314,"change":1315,"percent_change":515,"volume":909,"transactions":9,"vwap":1314},"2026-01-09",24.225,0.085,{"date":1317,"open":1318,"high":1081,"low":1318,"close":1319,"change":209,"percent_change":120,"volume":1320,"transactions":9,"vwap":1319},"2026-01-08",24.08,24.14,9800,{"date":1322,"open":1323,"high":1245,"low":1081,"close":1324,"change":952,"percent_change":380,"volume":1325,"transactions":9,"vwap":1324},"2026-01-07",24.2,24.17,12100,{"date":1327,"open":1324,"high":1328,"low":1041,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-06",24.215,0.145,0.6,6200,{"date":1333,"open":1334,"high":1049,"low":1335,"close":1049,"change":1336,"percent_change":562,"volume":1308,"transactions":9,"vwap":1049},"2026-01-05",24.040001,24.035,0.117,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":739,"percent_change":740,"volume":1341,"transactions":9,"vwap":1340},"2026-01-02",23.93,23.953,3200,{"date":1343,"open":1049,"high":1049,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2025-12-31",23.97,23.974,-0.064,-0.27,20900,{"date":1350,"open":462,"high":1049,"low":462,"close":1351,"change":1352,"percent_change":1137,"volume":1353,"transactions":9,"vwap":1351},"2025-12-30",24.038,-0.113,43900,{"date":1355,"open":1324,"high":1324,"low":1319,"close":1356,"change":267,"percent_change":1357,"volume":1294,"transactions":9,"vwap":1356},"2025-12-29",24.151,-0.62,{"date":1359,"open":1016,"high":1360,"low":1055,"close":1360,"change":1361,"percent_change":635,"volume":793,"transactions":9,"vwap":1360},"2025-12-26",24.301,0.066,{"date":1363,"open":1324,"high":1364,"low":1081,"close":1364,"change":1365,"percent_change":572,"volume":1366,"transactions":9,"vwap":1364},"2025-12-24",24.235,0.048,7000,{"date":1368,"open":1319,"high":1369,"low":1319,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2025-12-23",24.197,24.187,0.046,0.19,8100,{"date":1375,"open":1066,"high":1376,"low":1066,"close":1376,"change":872,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-22",24.141,0.5,15600,{"date":1380,"open":1381,"high":1318,"low":1381,"close":1382,"change":1383,"percent_change":508,"volume":1384,"transactions":9,"vwap":1382},"2025-12-19",23.96,24.021999,0.013,16100,{"date":1386,"open":1318,"high":1318,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2025-12-18",23.99,24.0090008,0.078,0.33,4700,{"date":1393,"open":1381,"high":1381,"low":1394,"close":1395,"change":1396,"percent_change":613,"volume":1397,"transactions":9,"vwap":1395},"2025-12-17",23.91,23.931,-0.032,14500,{"date":1399,"open":1381,"high":1400,"low":1048,"close":1401,"change":604,"percent_change":304,"volume":1278,"transactions":9,"vwap":1401},"2025-12-16",23.98,23.963,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":962,"volume":957,"transactions":9,"vwap":1405},"2025-12-15",23.95,24.0030003,0.038,{"date":1408,"open":1334,"high":1334,"low":1409,"close":1410,"change":1411,"percent_change":115,"volume":1412,"transactions":9,"vwap":1410},"2025-12-12",23.948,23.965,-0.078,4200,{"date":1414,"open":1415,"high":1041,"low":1415,"close":1416,"change":1417,"percent_change":586,"volume":902,"transactions":9,"vwap":1416},"2025-12-11",24.018,24.042999,0.052,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":514,"percent_change":979,"volume":1423,"transactions":9,"vwap":1421},"2025-12-10",23.891,23.991,23.88,17700,{"date":1425,"open":1339,"high":1426,"low":1427,"close":1428,"change":691,"percent_change":692,"volume":1429,"transactions":9,"vwap":1428},"2025-12-09",23.94,23.89,23.905,27600,{"date":1431,"open":1432,"high":1404,"low":1394,"close":1433,"change":1434,"percent_change":1137,"volume":1435,"transactions":9,"vwap":1433},"2025-12-08",23.935,23.921,-0.112,4100,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":761,"percent_change":545,"volume":1440,"transactions":9,"vwap":1439},"2025-12-05",24.11,24.033001,6400,{"date":1442,"open":1443,"high":1074,"low":1041,"close":1444,"change":1445,"percent_change":545,"volume":1412,"transactions":9,"vwap":1444},"2025-12-04",24.087,24.072001,-0.038,{"date":1447,"open":1039,"high":1039,"low":1448,"close":1438,"change":881,"percent_change":493,"volume":993,"transactions":9,"vwap":1438},"2025-12-03",24.1,{"date":1450,"open":1438,"high":1438,"low":1049,"close":1042,"change":1451,"percent_change":412,"volume":1452,"transactions":9,"vwap":1042},"2025-12-02",-0.026,8700,{"date":1454,"open":1040,"high":1324,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":953,"transactions":9,"vwap":1455},"2025-12-01",24.121,-0.132,-0.54,{"date":1459,"open":1032,"high":1286,"low":1032,"close":1286,"change":1460,"percent_change":199,"volume":1461,"transactions":9,"vwap":1286},"2025-11-28",0.057,1300,{"date":1463,"open":1464,"high":1033,"low":1324,"close":1465,"change":1466,"percent_change":1270,"volume":1467,"transactions":9,"vwap":1465},"2025-11-26",24.176,24.196,0.104,34800,{"date":1469,"open":1334,"high":1438,"low":1334,"close":1470,"change":446,"percent_change":635,"volume":1373,"transactions":9,"vwap":1470},"2025-11-25",24.091999,{"date":1472,"open":1048,"high":1473,"low":1048,"close":1473,"change":1474,"percent_change":1063,"volume":1475,"transactions":9,"vwap":1473},"2025-11-24",24.027,0.182,23600,{"date":1477,"open":1478,"high":1394,"low":1479,"close":1480,"change":978,"percent_change":1044,"volume":1481,"transactions":9,"vwap":1480},"2025-11-21",23.79,23.78,23.845,22600,{"date":1483,"open":1339,"high":1339,"low":1484,"close":1484,"change":779,"percent_change":724,"volume":1485,"transactions":9,"vwap":1484},"2025-11-20",23.755,9300,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":779,"volume":1492,"transactions":9,"vwap":1490},"2025-11-19",23.92,23.82,23.835,-0.018,15900,{"date":1494,"open":1495,"high":1048,"low":1495,"close":1496,"change":1383,"percent_change":508,"volume":1497,"transactions":9,"vwap":1496},"2025-11-18",23.83,23.853,14900,{"date":1499,"open":1339,"high":1339,"low":1489,"close":1500,"change":209,"percent_change":613,"volume":1331,"transactions":9,"vwap":1500},"2025-11-17",23.84,{"date":1502,"open":1426,"high":1426,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":775,"transactions":9,"vwap":1504},"2025-11-14",23.86,23.87,-0.086,-0.36,{"date":1508,"open":1509,"high":1041,"low":1510,"close":1510,"change":267,"percent_change":1357,"volume":1511,"transactions":9,"vwap":1510},"2025-11-13",24.055,23.956,7400,{"date":1513,"open":1074,"high":1514,"low":1074,"close":1515,"change":1516,"percent_change":1009,"volume":1517,"transactions":9,"vwap":1515},"2025-11-12",24.13,24.106,0.061,9400,{"date":1519,"open":1387,"high":1520,"low":1387,"close":1520,"change":849,"percent_change":388,"volume":736,"transactions":9,"vwap":1520},"2025-11-11",24.045,{"date":1522,"open":1428,"high":1404,"low":1422,"close":1426,"change":1523,"percent_change":941,"volume":1282,"transactions":9,"vwap":1426},"2025-11-10",0.175,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":523,"percent_change":286,"volume":1528,"transactions":9,"vwap":1527},"2025-11-07",23.67,23.765,8500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":267,"volume":1536,"transactions":9,"vwap":1534},"2025-11-06",23.73,23.75,23.715,23.725,-0.035,19200,{"date":1538,"open":1539,"high":1479,"low":1539,"close":1539,"change":1540,"percent_change":523,"volume":800,"transactions":9,"vwap":1539},"2025-11-05",23.76,0.01,{"date":1542,"open":1543,"high":1489,"low":1532,"close":1532,"change":1434,"percent_change":1137,"volume":1544,"transactions":9,"vwap":1532},"2025-11-04",23.77,6600,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":978,"volume":1373,"transactions":9,"vwap":1548},"2025-11-03",23.812,23.862,0.022,{"date":1551,"open":1552,"high":1422,"low":1478,"close":1500,"change":1553,"percent_change":209,"volume":775,"transactions":9,"vwap":1500},"2025-10-31",23.85,-0.006,{"date":1555,"open":1552,"high":1556,"low":1557,"close":1557,"change":1069,"percent_change":502,"volume":1004,"transactions":9,"vwap":1557},"2025-10-30",23.871,23.846,{"date":1559,"open":1560,"high":1344,"low":1495,"close":1480,"change":1346,"percent_change":1347,"volume":1561,"transactions":9,"vwap":1480},"2025-10-29",23.958,10200,{"date":1563,"open":1048,"high":1488,"low":1427,"close":1564,"change":1565,"percent_change":37,"volume":1412,"transactions":9,"vwap":1564},"2025-10-28",23.909,-0.052,{"date":1567,"open":1339,"high":1568,"low":1422,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-27",23.961,-0.034,-0.14,15100,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":508,"percent_change":1576,"volume":926,"transactions":9,"vwap":1575},"2025-10-24",24.030001,23.995,0.21,{"date":1578,"open":1344,"high":1400,"low":1426,"close":1579,"change":1580,"percent_change":493,"volume":1581,"transactions":9,"vwap":1579},"2025-10-23",23.945,0.014,10600,{"date":1583,"open":1048,"high":1395,"low":1503,"close":1395,"change":1584,"percent_change":735,"volume":863,"transactions":9,"vwap":1395},"2025-10-22",0.004,{"date":1586,"open":1426,"high":1404,"low":1587,"close":1588,"change":773,"percent_change":1090,"volume":1589,"transactions":9,"vwap":1588},"2025-10-21",23.917,23.927,12800,{"date":1591,"open":1344,"high":1592,"low":1344,"close":1592,"change":1593,"percent_change":1594,"volume":1561,"transactions":9,"vwap":1592},"2025-10-20",24.125,0.204,0.85,{"date":1596,"open":1404,"high":1404,"low":1504,"close":1433,"change":952,"percent_change":380,"volume":693,"transactions":9,"vwap":1433},"2025-10-17",{"date":1598,"open":1344,"high":1599,"low":1404,"close":1600,"change":1516,"percent_change":447,"volume":1601,"transactions":9,"vwap":1600},"2025-10-16",23.986,23.966,7700,{"date":1603,"open":1404,"high":1404,"low":1500,"close":1428,"change":978,"percent_change":1044,"volume":1604,"transactions":9,"vwap":1428},"2025-10-15",5200,{"date":1606,"open":1539,"high":1500,"low":1539,"close":1607,"change":956,"percent_change":220,"volume":1608,"transactions":9,"vwap":1607},"2025-10-14",23.815,28000,{"date":1610,"open":1539,"high":1478,"low":1539,"close":1479,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1479},"2025-10-13",0.178,0.75,59700,{"date":1615,"open":1616,"high":1616,"low":25,"close":25,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":25},"2025-10-10",23.65,-0.088,-0.37,7600,{"date":1621,"open":1531,"high":1531,"low":1622,"close":1623,"change":1624,"percent_change":115,"volume":1625,"transactions":9,"vwap":1623},"2025-10-09",23.658,23.69,-0.075,16700,{"date":1627,"open":1543,"high":1628,"low":1539,"close":1527,"change":454,"percent_change":1629,"volume":1205,"transactions":9,"vwap":1527},"2025-10-08",23.8,0.51,{"date":1631,"open":1632,"high":1616,"low":1632,"close":1633,"change":523,"percent_change":286,"volume":1097,"transactions":9,"vwap":1633},"2025-10-07",23.632,23.645,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":767,"percent_change":1639,"volume":1511,"transactions":9,"vwap":1638},"2025-10-06",23.6,23.619,23.605,0.37,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1417,"percent_change":586,"volume":833,"transactions":9,"vwap":1643},"2025-10-03",23.58,23.518,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":1649,"percent_change":604,"volume":1275,"transactions":9,"vwap":1647},"2025-10-02",23.45,23.466,23.44,-0.009,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":1654,"percent_change":992,"volume":720,"transactions":9,"vwap":1653},"2025-10-01",23.28,23.475,0.146,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1044,"volume":1517,"transactions":9,"vwap":1660},"2025-09-30",23.29,23.33,23.25,23.329,0.089,{"date":1663,"open":1664,"high":1659,"low":1664,"close":1665,"change":952,"percent_change":380,"volume":841,"transactions":9,"vwap":1665},"2025-09-29",23.16,23.24,{"date":1667,"open":1668,"high":1657,"low":1668,"close":1669,"change":858,"percent_change":1214,"volume":1004,"transactions":9,"vwap":1669},"2025-09-26",23.26,23.285,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1346,"percent_change":751,"volume":1619,"transactions":9,"vwap":1675},"2025-09-25",23.19,23.21,23.17,23.205,{"date":1677,"open":1668,"high":1678,"low":1659,"close":1679,"change":1680,"percent_change":896,"volume":1412,"transactions":9,"vwap":1679},"2025-09-24",23.305,23.269,-0.015,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":956,"percent_change":220,"volume":775,"transactions":9,"vwap":1685},"2025-09-23",23.22,23.295,23.284,{"date":1687,"open":1673,"high":1668,"low":1673,"close":1688,"change":1689,"percent_change":1142,"volume":1690,"transactions":9,"vwap":1688},"2025-09-22",23.249,0.064,46800,{"date":1692,"open":1693,"high":1672,"low":1694,"close":1695,"change":508,"percent_change":586,"volume":1132,"transactions":9,"vwap":1695},"2025-09-19",23.15,23.14,23.185,{"date":1697,"open":1698,"high":1664,"low":1698,"close":1699,"change":1700,"percent_change":346,"volume":1701,"transactions":9,"vwap":1699},"2025-09-18",23.1,23.135,-0.011,6100,{"date":1703,"open":1673,"high":1704,"low":1705,"close":1706,"change":1002,"percent_change":161,"volume":1125,"transactions":9,"vwap":1706},"2025-09-17",23.217,23.103,23.146,{"date":1708,"open":1709,"high":1709,"low":1672,"close":1710,"change":209,"percent_change":613,"volume":1511,"transactions":9,"vwap":1710},"2025-09-16",23.23,23.203,{"date":1712,"open":1664,"high":1665,"low":1664,"close":1713,"change":1460,"percent_change":1009,"volume":1391,"transactions":9,"vwap":1713},"2025-09-15",23.233,{"date":1715,"open":1716,"high":1716,"low":1664,"close":1717,"change":1258,"percent_change":22,"volume":1452,"transactions":9,"vwap":1717},"2025-09-12",23.2,23.176,{"date":1719,"open":1664,"high":1674,"low":1664,"close":1674,"change":1720,"percent_change":1390,"volume":812,"transactions":9,"vwap":1674},"2025-09-11",0.077,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":1727,"volume":1205,"transactions":9,"vwap":1725},"2025-09-10",23.08,23.105,23.093,0.053,0.23,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1156,"volume":1461,"transactions":9,"vwap":1733},"2025-09-09",23.02,23.049999,23.01,23.040001,0.025,{"date":1736,"open":1732,"high":1737,"low":1738,"close":1739,"change":493,"percent_change":447,"volume":1022,"transactions":9,"vwap":1739},"2025-09-08",23.025,23,23.014999,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":634,"percent_change":397,"volume":1744,"transactions":9,"vwap":1743},"2025-09-05",22.93,22.955,7300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1365,"percent_change":1576,"volume":823,"transactions":9,"vwap":1750},"2025-09-04",22.84,22.89,22.83,22.888,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1747,"change":508,"percent_change":586,"volume":720,"transactions":9,"vwap":1747},"2025-09-03",22.806,22.849,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":286,"volume":1761,"transactions":9,"vwap":1758},"2025-09-02",22.74,22.79,22.73,0.039,7900,{"date":1763,"open":1759,"high":1764,"low":1759,"close":1764,"change":1765,"percent_change":144,"volume":1320,"transactions":9,"vwap":1764},"2025-08-29",22.751,-0.004,{"date":1767,"open":1759,"high":1768,"low":1759,"close":1768,"change":735,"percent_change":978,"volume":1769,"transactions":9,"vwap":1768},"2025-08-28",22.755,31800,{"date":1771,"open":1772,"high":1757,"low":1772,"close":1773,"change":22,"percent_change":237,"volume":993,"transactions":9,"vwap":1773},"2025-08-27",22.68,22.735,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":901,"volume":1018,"transactions":9,"vwap":1777},"2025-08-26",22.66,22.705,0.032,{"date":1780,"open":1772,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":439,"volume":1784,"transactions":9,"vwap":1782},"2025-08-25",22.71,22.673,-0.058,6900,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-08-22",22.65,22.76,22.731,0.141,0.62,6800,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":346,"percent_change":37,"volume":1798,"transactions":9,"vwap":1797},"2025-08-21",22.56,22.617,22.59,12400,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":199,"volume":1804,"transactions":9,"vwap":1802},"2025-08-20",22.62,22.64,0.055,5100,{"date":1806,"open":1807,"high":1797,"low":1808,"close":1809,"change":621,"percent_change":604,"volume":1132,"transactions":9,"vwap":1809},"2025-08-19",22.573,22.57,22.585,{"date":1811,"open":1812,"high":1813,"low":1797,"close":1814,"change":621,"percent_change":604,"volume":1029,"transactions":9,"vwap":1814},"2025-08-18",22.6,22.61,22.595,{"date":1816,"open":1812,"high":1801,"low":1797,"close":1817,"change":1680,"percent_change":692,"volume":1818,"transactions":9,"vwap":1817},"2025-08-15",22.605,17400,{"date":1820,"open":1813,"high":1801,"low":1821,"close":1801,"change":708,"percent_change":380,"volume":720,"transactions":9,"vwap":1801},"2025-08-14",22.583,{"date":1823,"open":1802,"high":1824,"low":1801,"close":1824,"change":1043,"percent_change":1825,"volume":1205,"transactions":9,"vwap":1824},"2025-08-13",22.664,0.4,{"date":1827,"open":1828,"high":1807,"low":1829,"close":1807,"change":956,"percent_change":962,"volume":983,"transactions":9,"vwap":1807},"2025-08-12",22.53,22.5,{"date":1831,"open":1832,"high":1795,"low":1828,"close":1833,"change":987,"percent_change":45,"volume":1834,"transactions":9,"vwap":1833},"2025-08-11",22.55,22.538,24700,{"date":1836,"open":1797,"high":1797,"low":1795,"close":1809,"change":1837,"percent_change":1156,"volume":1838,"transactions":9,"vwap":1809},"2025-08-08",0.024,9100,{"date":1840,"open":1832,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":454,"volume":993,"transactions":9,"vwap":1843},"2025-08-07",22.58,22.52,22.561,0.027,{"date":1846,"open":1832,"high":1808,"low":1842,"close":1847,"change":1848,"percent_change":1003,"volume":1018,"transactions":9,"vwap":1847},"2025-08-06",22.534,-0.051,{"date":1850,"open":1812,"high":1813,"low":1808,"close":1809,"change":1565,"percent_change":1003,"volume":1851,"transactions":9,"vwap":1809},"2025-08-05",6000,{"date":1853,"open":1841,"high":1802,"low":1841,"close":1854,"change":1855,"percent_change":1856,"volume":1275,"transactions":9,"vwap":1854},"2025-08-04",22.637,0.138,0.61,{"date":1858,"open":1859,"high":1829,"low":1859,"close":1860,"change":1720,"percent_change":1214,"volume":863,"transactions":9,"vwap":1860},"2025-08-01",22.45,22.499,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":974,"percent_change":156,"volume":775,"transactions":9,"vwap":1865},"2025-07-31",22.51,22.42,22.422,{"date":1867,"open":1863,"high":1868,"low":1859,"close":1869,"change":1870,"percent_change":380,"volume":1366,"transactions":9,"vwap":1869},"2025-07-30",22.54,22.477,-0.043,{"date":1872,"open":1873,"high":1842,"low":1873,"close":1842,"change":1874,"percent_change":919,"volume":1132,"transactions":9,"vwap":1842},"2025-07-29",22.38,0.093,{"date":1876,"open":1877,"high":1859,"low":1864,"close":1878,"change":1445,"percent_change":304,"volume":1879,"transactions":9,"vwap":1878},"2025-07-28",22.44,22.427,23200,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":934,"percent_change":523,"volume":693,"transactions":9,"vwap":1884},"2025-07-25",22.435,22.47,22.465,{"date":1886,"open":1877,"high":1887,"low":1877,"close":1888,"change":144,"percent_change":740,"volume":1889,"transactions":9,"vwap":1888},"2025-07-24",22.46,22.457,3000,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1869,"change":1396,"percent_change":1570,"volume":1601,"transactions":9,"vwap":1869},"2025-07-23",22.48,22.49,21.705,{"date":1896,"open":1897,"high":1842,"low":1892,"close":1898,"change":1899,"percent_change":388,"volume":1366,"transactions":9,"vwap":1898},"2025-07-22",22.485,22.509,0.099,{"date":1901,"open":1887,"high":1887,"low":1902,"close":1902,"change":71,"percent_change":698,"volume":1701,"transactions":9,"vwap":1902},"2025-07-21",22.41,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":572,"volume":1908,"transactions":9,"vwap":1906},"2025-07-18",22.37,22.34,0.044,32100,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":71,"volume":1915,"transactions":9,"vwap":1913},"2025-07-17",22.2,22.31,22.296,0.016,18300,{"date":1917,"open":1911,"high":1918,"low":1911,"close":1918,"change":493,"percent_change":635,"volume":963,"transactions":9,"vwap":1918},"2025-07-16",22.28,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1921,"change":740,"percent_change":1924,"volume":1004,"transactions":9,"vwap":1921},"2025-07-15",22.22,22.24,22.21,-0.4,{"date":1926,"open":1918,"high":1927,"low":1928,"close":1912,"change":144,"percent_change":740,"volume":953,"transactions":9,"vwap":1912},"2025-07-14",22.32,22.27,{"date":1930,"open":1931,"high":1932,"low":1918,"close":1932,"change":502,"percent_change":502,"volume":1933,"transactions":9,"vwap":1932},"2025-07-11",22.3,22.33,43100,{"date":1935,"open":1936,"high":1906,"low":1912,"close":1932,"change":997,"percent_change":572,"volume":1937,"transactions":9,"vwap":1932},"2025-07-10",22.315,20700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":850,"volume":1944,"transactions":9,"vwap":1941},"2025-07-09",22.223,22.285,22.213,0.094,15300,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1565,"percent_change":1003,"volume":1078,"transactions":9,"vwap":1949},"2025-07-08",22.198,22.17,22.191,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":987,"percent_change":45,"volume":999,"transactions":9,"vwap":1953},"2025-07-07",22.23,22.243,22.225,{"date":1956,"open":1918,"high":1912,"low":1918,"close":1957,"change":621,"percent_change":604,"volume":1958,"transactions":9,"vwap":1957},"2025-07-03",22.29,54800,{"date":1960,"open":1961,"high":1931,"low":1961,"close":1931,"change":1176,"percent_change":-6,"volume":1962,"transactions":9,"vwap":1931},"2025-07-02",22.26,30300,{"date":1964,"open":1961,"high":1965,"low":1961,"close":1966,"change":1155,"percent_change":237,"volume":1967,"transactions":9,"vwap":1966},"2025-07-01",22.304,22.301,73200,{"date":1969,"open":1911,"high":1970,"low":1911,"close":1970,"change":1971,"percent_change":1639,"volume":1528,"transactions":9,"vwap":1970},"2025-06-30",22.273,0.083,{"date":1973,"open":1922,"high":1974,"low":1975,"close":1976,"change":952,"percent_change":1077,"volume":1435,"transactions":9,"vwap":1976},"2025-06-27",22.25,22.18,22.19,{"date":1978,"open":1976,"high":1979,"low":1976,"close":1979,"change":209,"percent_change":613,"volume":1980,"transactions":9,"vwap":1979},"2025-06-26",22.235,8600,{"date":1982,"open":1974,"high":1928,"low":1922,"close":1983,"change":1984,"percent_change":412,"volume":1701,"transactions":9,"vwap":1983},"2025-06-25",22.265,-0.025,{"date":1986,"open":1922,"high":1957,"low":1922,"close":1957,"change":1540,"percent_change":523,"volume":1987,"transactions":9,"vwap":1957},"2025-06-24",9600,{"date":1989,"open":1928,"high":1990,"low":1961,"close":1918,"change":1371,"percent_change":1576,"volume":1991,"transactions":9,"vwap":1918},"2025-06-23",22.313,14200,{"date":1993,"open":1921,"high":1961,"low":1921,"close":1994,"change":1584,"percent_change":735,"volume":1995,"transactions":9,"vwap":1994},"2025-06-20",22.234,18800,{"date":1997,"open":1918,"high":1957,"low":1952,"close":1952,"change":621,"percent_change":604,"volume":1320,"transactions":9,"vwap":1952},"2025-06-18",{"date":1999,"open":1922,"high":1961,"low":1922,"close":1922,"change":502,"percent_change":502,"volume":2000,"transactions":9,"vwap":1922},"2025-06-17",9000,{"date":2002,"open":1931,"high":1931,"low":1922,"close":1922,"change":779,"percent_change":1506,"volume":1517,"transactions":9,"vwap":1922},"2025-06-16",{"date":2004,"open":1912,"high":1927,"low":1918,"close":1927,"change":1540,"percent_change":523,"volume":2005,"transactions":9,"vwap":1927},"2025-06-13",14300,{"date":2007,"open":2008,"high":1927,"low":2008,"close":1912,"change":257,"percent_change":295,"volume":957,"transactions":9,"vwap":1912},"2025-06-12",22.289,{"date":2010,"open":1976,"high":1923,"low":1976,"close":1923,"change":1907,"percent_change":572,"volume":1497,"transactions":9,"vwap":1923},"2025-06-11",{"date":2012,"open":2013,"high":2014,"low":2015,"close":2014,"change":857,"percent_change":978,"volume":1838,"transactions":9,"vwap":2014},"2025-06-10",22.15,22.166,22.14,{"date":2017,"open":2015,"high":1976,"low":2018,"close":2019,"change":2020,"percent_change":604,"volume":970,"transactions":9,"vwap":2019},"2025-06-09",22.13,22.145,-0.008,{"date":2022,"open":2013,"high":1948,"low":2015,"close":2023,"change":816,"percent_change":209,"volume":2024,"transactions":9,"vwap":2023},"2025-06-06",22.153,3400,{"date":2026,"open":1922,"high":1922,"low":2027,"close":2027,"change":346,"percent_change":1003,"volume":1784,"transactions":9,"vwap":2027},"2025-06-05",22.16,{"date":2029,"open":1952,"high":1928,"low":1923,"close":1923,"change":508,"percent_change":1727,"volume":1167,"transactions":9,"vwap":1923},"2025-06-04",{"date":2031,"open":2013,"high":1976,"low":2013,"close":2027,"change":1540,"percent_change":508,"volume":1581,"transactions":9,"vwap":2027},"2025-06-03",{"date":2033,"open":2034,"high":2013,"low":2034,"close":2013,"change":858,"percent_change":979,"volume":1440,"transactions":9,"vwap":2013},"2025-06-02",22.1,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":508,"percent_change":1727,"volume":2040,"transactions":9,"vwap":2038},"2025-05-30",22.049999,22.07,22.01,57400,{"date":2042,"open":2043,"high":2038,"low":2044,"close":2044,"change":523,"percent_change":998,"volume":2045,"transactions":9,"vwap":2044},"2025-05-29",22.040001,22.02,10400,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":757,"volume":2051,"transactions":9,"vwap":2049},"2025-05-28",22.030001,21.98,-0.092,11700,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":850,"volume":1320,"transactions":9,"vwap":2056},"2025-05-27",22,22.08,22.072001,0.092,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2049,"change":858,"percent_change":1639,"volume":1511,"transactions":9,"vwap":2049},"2025-05-23",21.93,21.99,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":346,"percent_change":1003,"volume":2067,"transactions":9,"vwap":2066},"2025-05-22",21.85,21.932,21.9,18600,{"date":2069,"open":2039,"high":2070,"low":2071,"close":2072,"change":545,"percent_change":2073,"volume":1097,"transactions":9,"vwap":2072},"2025-05-21",22.059999,21.94,21.95,-0.72,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":523,"percent_change":998,"volume":823,"transactions":9,"vwap":2078},"2025-05-20",22.09,22.12,22.11,{"date":2080,"open":2048,"high":2055,"low":2048,"close":2038,"change":22,"percent_change":901,"volume":2045,"transactions":9,"vwap":2038},"2025-05-19",{"date":2082,"open":2039,"high":2043,"low":2054,"close":2043,"change":523,"percent_change":998,"volume":1294,"transactions":9,"vwap":2043},"2025-05-16",{"date":2084,"open":2085,"high":2039,"low":2085,"close":2054,"change":257,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2054},"2025-05-15",21.92,0.46,12000,{"date":2089,"open":2090,"high":2090,"low":2066,"close":2066,"change":613,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2066},"2025-05-14",21.96,-0.59,11800,{"date":2094,"open":2095,"high":2048,"low":2044,"close":2048,"change":621,"percent_change":346,"volume":1619,"transactions":9,"vwap":2048},"2025-05-13",22.025,{"date":2097,"open":2054,"high":2098,"low":2054,"close":2043,"change":978,"percent_change":919,"volume":1373,"transactions":9,"vwap":2043},"2025-05-12",22.099001,{"date":2100,"open":2049,"high":2049,"low":2085,"close":2072,"change":621,"percent_change":346,"volume":2101,"transactions":9,"vwap":2072},"2025-05-09",39100,{"date":2103,"open":2060,"high":2039,"low":2060,"close":2090,"change":493,"percent_change":635,"volume":2005,"transactions":9,"vwap":2090},"2025-05-08",{"date":2105,"open":2106,"high":2107,"low":2108,"close":2066,"change":493,"percent_change":635,"volume":1282,"transactions":9,"vwap":2066},"2025-05-07",21.87,21.914,21.86,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":692,"percent_change":115,"volume":1341,"transactions":9,"vwap":2112},"2025-05-06",21.89,21.84,{"date":2114,"open":2071,"high":2090,"low":2115,"close":2115,"change":896,"percent_change":1347,"volume":2087,"transactions":9,"vwap":2115},"2025-05-05",21.91,{"date":2117,"open":2060,"high":2118,"low":2060,"close":2118,"change":978,"percent_change":919,"volume":2119,"transactions":9,"vwap":2118},"2025-05-02",21.97,24600,{"date":2121,"open":2064,"high":2085,"low":2064,"close":2122,"change":508,"percent_change":1727,"volume":2123,"transactions":9,"vwap":2122},"2025-05-01",21.88,7100,{"date":2125,"open":176,"high":2126,"low":176,"close":2126,"change":523,"percent_change":998,"volume":963,"transactions":9,"vwap":2126},"2025-04-30",21.83,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":858,"percent_change":1639,"volume":2133,"transactions":9,"vwap":2132},"2025-04-29",21.74,21.8,21.72,21.79,12500,{"date":2135,"open":176,"high":2131,"low":176,"close":2136,"change":735,"percent_change":978,"volume":2087,"transactions":9,"vwap":2136},"2025-04-28",21.71,{"date":180,"open":2138,"high":2139,"low":2140,"close":2141,"change":22,"percent_change":901,"volume":775,"transactions":9,"vwap":2141},21.66,21.7,21.641,21.69]