[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDSC":3,"homepage-market-summary":28,"stock-historical-TDSC":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDSC","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 Drawdown 10 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4926,0.426,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.54,28.41,28.56,-0.02,-0.07,7714.4521,28.89,24.496,13358.418192940238,92,1521,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":149},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,144],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":20,"price":143,"is_up":37},"Utilities","XLU",41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},23.15,16250,5931262.966428,22.54,"2025-04-25",[180,183,192,201,211,222,231,239,249,259,269,278,288,298,307,316,325,335,343,353,362,370,378,386,396,404,413,422,431,440,448,458,466,475,483,491,499,506,512,520,528,535,544,552,560,567,577,586,594,602,611,619,627,636,645,656,665,674,682,690,697,706,715,723,731,737,743,750,755,761,767,773,780,788,796,803,809,816,823,830,837,843,850,859,865,871,879,885,892,899,906,912,917,923,929,935,941,948,954,959,964,968,973,978,983,989,997,1004,1010,1018,1025,1031,1039,1047,1055,1059,1064,1070,1077,1083,1089,1096,1103,1109,1115,1122,1129,1134,1142,1148,1153,1160,1169,1176,1182,1190,1195,1200,1208,1215,1221,1228,1235,1241,1245,1250,1256,1263,1271,1275,1282,1287,1295,1302,1308,1315,1322,1328,1333,1339,1344,1349,1355,1362,1369,1374,1379,1385,1392,1398,1404,1411,1417,1423,1427,1431,1435,1442,1447,1453,1460,1468,1474,1479,1486,1491,1495,1501,1509,1516,1519,1524,1531,1539,1546,1551,1557,1562,1567,1576,1581,1587,1592,1601,1605,1612,1617,1622,1628,1633,1639,1643,1649,1654,1659,1664,1669,1674,1682,1691,1699,1706,1714,1719,1726,1733,1737,1743,1747,1753,1759,1764,1772,1777,1784,1788,1792,1797,1804,1810,1815,1819,1823,1827,1832,1838,1843,1849,1857,1862,1867,1869,1875,1878,1882,1888,1892,1896,1902,1907,1911,1916,1920,1925,1928,1933,1939,1944,1950,1956,1962,1965,1969,1972,1977,1983,1989,1994,1999,2003,2009,2015,2020,2025,2031,2037,2043,2047,2051,2057,2060,2064,2069,2076,2082,2088,2094,2101,2107,2112,2120,2125,2131,2136,2142,2145,2149,2153,2158,2164,2168,2174,2182,2190,2195,2200,2204,2208,2213,2217,2221,2224,2228,2233,2239,2243,2248,2253,2257,2264,2267,2274,2279,2284,2288,2292,2299,2304,2308,2311,2317,2322,2326,2331,2338,2343,2349,2353,2358,2363,2367,2372,2377,2381,2387,2393,2398,2403,2410,2415,2421,2427,2431,2436,2443],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},45,28.5144,{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",28.58,28.5512,0.1764,0.62,3678.5072,31,28.5784,{"date":193,"open":194,"high":18,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",28.24,28.3836,0.131,0.46,2309.5072,46,28.3052,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",28.21,28.26,28.2526,0.0995,0.35,2695.5072,78,28.2364,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",28.05,28.18,28.03,28.1531,0.0755,0.27,2763.5072,53,28.1181,{"date":223,"open":203,"high":203,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",28.07,28.0776,-0.049,-0.17,9623.5072,37,28.1464,{"date":232,"open":213,"high":233,"low":213,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",28.1266,0.0057,0.02,5242.0562,59,28.0676,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",28.09,28.19,28.1209,-0.3424,-1.2,11004.400553,107,28.125,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",28.3901,28.48,28.4633,0.0848,0.3,8085.5072,41,28.4748,{"date":260,"open":18,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",28.43,28.35,28.3785,-0.0173,-0.06,7767.0847,68,28.4025,{"date":270,"open":271,"high":271,"low":262,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",28.45,28.3958,-0.2221,-0.78,6694.9849,54,28.4187,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",28.63,28.6517,28.6179,0.0392,0.14,6946.9849,52,28.633,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",28.5152,28.62,28.5787,0.1826,0.64,13726.9849,60,28.5511,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":265,"volume":304,"transactions":305,"vwap":306},"2026-09-18",28.33,28.3961,28.3163,-0.0161,6123.9849,210,28.3334,{"date":308,"open":300,"high":309,"low":300,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",28.42,28.4122,0.3291,1.17,6528.9849,63,28.3884,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",28.29,28.0831,-0.152,-0.54,451.9849,28,28.2754,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",28.225,28.27,28.2351,-0.0102,-0.04,2712.9849,29,28.2449,{"date":336,"open":318,"high":300,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",28.2453,-0.1672,-0.59,5888.9849,87,28.3026,{"date":344,"open":261,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",28.47,28.4,28.4125,0.118,0.42,2811.055164,50,28.4492,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",28.425,28.2945,-0.2447,-0.86,4472.9849,77,28.3616,{"date":363,"open":280,"high":280,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",28.5392,-0.0362,-0.13,3601.9849,44,28.5498,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":257,"vwap":377},"2026-09-08",28.67,28.5754,-0.0946,-0.33,2553.9849,28.6415,{"date":379,"open":380,"high":381,"low":380,"close":372,"change":382,"percent_change":147,"volume":383,"transactions":384,"vwap":385},"2026-09-04",28.65,28.73,-0.1009,6174.9849,38,28.6973,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",28.61,28.8,28.7709,0.1789,0.63,10409.8369,72,28.7385,{"date":397,"open":17,"high":398,"low":17,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",28.592,0.1372,0.48,1199.8369,40,28.567,{"date":405,"open":406,"high":406,"low":261,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",28.5,28.4548,-0.1388,-0.49,12120.8369,42,28.4653,{"date":414,"open":415,"high":416,"low":406,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",28.51,28.5936,0.0278,0.1,5246.8369,48,28.5338,{"date":423,"open":424,"high":425,"low":17,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",28.555,28.5658,-0.1842,-0.64,1484.8369,35,28.5519,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",28.77,28.75,0.09,0.31,3633.8369,36,28.7613,{"date":441,"open":442,"high":442,"low":380,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":368,"vwap":447},"2026-08-26",28.7,28.66,-0.054,-0.19,4376.906588,28.6639,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",28.72,28.71,28.714,0.0436,0.15,9404.8369,32,28.7182,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":257,"vwap":465},"2026-08-24",28.6101,28.6704,-0.0811,-0.28,1360.5869,28.6526,{"date":467,"open":433,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",28.78,28.7515,0.0802,0.28,987.0869,34,28.7708,{"date":476,"open":450,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":384,"vwap":482},"2026-08-20",28.83,28.6713,-0.1606,-0.56,4190.8369,28.7909,{"date":484,"open":23,"high":23,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":257,"vwap":490},"2026-08-19",28.82,28.8319,0.2081,0.73,3569.9635,28.8308,{"date":492,"open":380,"high":493,"low":494,"close":494,"change":495,"percent_change":114,"volume":496,"transactions":497,"vwap":498},"2026-08-18",28.6501,28.6238,-0.0928,2113.8369,43,28.6369,{"date":500,"open":434,"high":434,"low":501,"close":501,"change":502,"percent_change":435,"volume":503,"transactions":504,"vwap":505},"2026-08-17",28.7166,0.025,2099.4053,33,28.7409,{"date":507,"open":443,"high":451,"low":443,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":323,"vwap":385},"2026-08-14",28.6916,0.0113,0.04,7674.4053,{"date":513,"open":185,"high":434,"low":185,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",28.6803,0.1103,0.39,11872.0419,119,28.6382,{"date":521,"open":17,"high":185,"low":17,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",28.57,0.1528,0.54,4336.0419,30,28.5752,{"date":529,"open":355,"high":355,"low":346,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":229,"vwap":534},"2026-08-11",28.4172,0.0325,0.11,2549.0419,28.4171,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":199,"vwap":543},"2026-08-10",28.22,28.385,28.3847,0.1493,0.53,2802.447223,28.3141,{"date":545,"open":194,"high":194,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":438,"vwap":551},"2026-08-07",28.185,28.2354,0.1917,0.68,4282.0419,28.221,{"date":553,"open":554,"high":241,"low":555,"close":556,"change":557,"percent_change":119,"volume":558,"transactions":237,"vwap":559},"2026-08-06",28.08,27.99,28.0437,-0.0345,5779.9653,28.0198,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":-6,"volume":565,"transactions":314,"vwap":566},"2026-08-05",28.2,28.0782,-0.0008,21271.9653,28.0914,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",27.875,28.0901,28.079,0.3695,1.33,3868.9653,64,27.9927,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":341,"vwap":585},"2026-08-03",27.6,27.73,27.7095,0.1036,0.38,4198.9653,27.6664,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":360,"vwap":593},"2026-07-31",27.4901,27.6059,-0.0262,-0.09,3285.9653,27.5443,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":323,"vwap":601},"2026-07-30",27.55,27.6321,0.2912,1.07,8315.8177,27.5947,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":323,"vwap":610},"2026-07-29",27.5199,27.5201,27.3409,-0.2342,-0.85,1117.8177,27.4791,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":366,"volume":617,"transactions":384,"vwap":618},"2026-07-28",27.6107,27.57,27.5751,-0.0347,5908.8177,27.5809,{"date":620,"open":614,"high":621,"low":622,"close":623,"change":624,"percent_change":114,"volume":625,"transactions":420,"vwap":626},"2026-07-27",27.65,27.56,27.6098,-0.0883,3668.0977,27.6015,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":591,"volume":633,"transactions":634,"vwap":635},"2026-07-24",27.77,27.825,27.6981,-0.0242,863.8177,24,27.7777,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":321,"volume":643,"transactions":429,"vwap":644},"2026-07-23",27.79,27.7901,27.7,27.7223,-0.1514,1867.8177,27.7398,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-22",27.92,27.93,27.87,27.8737,0.0929,0.33,7111.8177,65,27.8896,{"date":657,"open":621,"high":658,"low":621,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",27.8,27.7808,0.2892,1.05,7667.8177,49,27.7217,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":314,"vwap":673},"2026-07-20",27.59,27.67,27.4916,-0.0854,-0.31,3886.8177,27.5363,{"date":675,"open":676,"high":621,"low":677,"close":678,"change":679,"percent_change":463,"volume":680,"transactions":402,"vwap":681},"2026-07-17",27.63,27.53,27.577,-0.0778,2855.8177,27.5703,{"date":683,"open":684,"high":684,"low":621,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":504,"vwap":689},"2026-07-16",27.71,27.6548,-0.0548,-0.2,1966.8177,27.6925,{"date":691,"open":638,"high":638,"low":667,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":199,"vwap":696},"2026-07-15",27.7096,-0.1007,-0.36,8678.8177,27.6519,{"date":698,"open":699,"high":699,"low":638,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-14",27.84,27.8103,0.0722,0.26,10043.8177,47,27.7961,{"date":707,"open":708,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":504,"vwap":714},"2026-07-13",27.81,27.72,27.7381,-0.1159,-0.42,1612.8177,27.7592,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":454,"volume":722,"transactions":9,"vwap":720},"2026-07-10",27.815,27.86,27.78,27.854,0.043,4600,{"date":724,"open":725,"high":726,"low":708,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-09",27.83,27.88,27.811,0.114,0.41,2400,{"date":732,"open":621,"high":640,"low":579,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-08",27.697,-0.013,-0.05,72300,{"date":738,"open":739,"high":740,"low":739,"close":684,"change":741,"percent_change":21,"volume":742,"transactions":9,"vwap":684},"2026-07-07",27.66,28.12,-0.019,168200,{"date":744,"open":745,"high":746,"low":684,"close":747,"change":748,"percent_change":436,"volume":749,"transactions":9,"vwap":747},"2026-07-06",27.75,27.76,27.729,0.085,18500,{"date":751,"open":684,"high":629,"low":677,"close":752,"change":753,"percent_change":255,"volume":754,"transactions":9,"vwap":752},"2026-07-02",27.644,0.083,9500,{"date":756,"open":668,"high":668,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",27.561,-0.188,-0.68,5700,{"date":762,"open":709,"high":725,"low":709,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-30",27.749,0.052,0.19,3900,{"date":768,"open":769,"high":640,"low":769,"close":733,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":733},"2026-06-29",27.49,0.122,0.44,3800,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":510,"volume":779,"transactions":9,"vwap":777},"2026-06-26",27.43,27.615,27.575,0.012,22000,{"date":781,"open":782,"high":783,"low":596,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",27.616,27.625,27.563,0.197,0.72,1400,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-24",27.45,27.28,27.366,-0.123,-0.45,3000,{"date":797,"open":596,"high":622,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",27.46,27.489,-0.234,-0.84,6400,{"date":804,"open":805,"high":580,"low":668,"close":806,"change":807,"percent_change":454,"volume":808,"transactions":9,"vwap":806},"2026-06-22",27.69,27.723,0.041,7400,{"date":810,"open":811,"high":812,"low":676,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-18",27.64,27.682,0.18,0.65,4000,{"date":817,"open":725,"high":718,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-17",27.475,27.502,-0.314,-1.13,8900,{"date":824,"open":825,"high":555,"low":658,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",27.97,27.816,-0.147,-0.53,6700,{"date":831,"open":648,"high":832,"low":648,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",28.040001,27.963,0.215,0.77,8500,{"date":838,"open":684,"high":719,"low":684,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-12",27.748,0.12,0.43,2900,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",27.385,27.628,0.365,1.34,1300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",27.38,27.39,27.245,27.263,-0.27,-0.98,2500,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":772,"transactions":9,"vwap":862},"2026-06-09",27.31,27.533,-0.121,-0.44,{"date":866,"open":629,"high":867,"low":811,"close":868,"change":869,"percent_change":207,"volume":870,"transactions":9,"vwap":868},"2026-06-08",27.82,27.654,0.096,14900,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-05",27.89,27.52,27.558,-0.627,-2.22,21000,{"date":880,"open":881,"high":562,"low":881,"close":546,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":546},"2026-06-04",28.059999,0.082,0.29,4800,{"date":886,"open":241,"high":887,"low":224,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-03",28.17,28.103,-0.039,-0.14,11400,{"date":893,"open":224,"high":894,"low":224,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-02",28.15,28.142,0.155,0.55,5500,{"date":900,"open":901,"high":832,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-01",27.94,27.987,-0.009,-0.03,11100,{"date":907,"open":323,"high":908,"low":901,"close":909,"change":910,"percent_change":765,"volume":911,"transactions":9,"vwap":909},"2026-05-29",28.01,27.996,0.053,5100,{"date":913,"open":718,"high":555,"low":719,"close":914,"change":915,"percent_change":524,"volume":916,"transactions":9,"vwap":914},"2026-05-28",27.943,0.151,3300,{"date":918,"open":629,"high":708,"low":629,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-27",27.792,-0.111,-0.4,18100,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":813,"volume":928,"transactions":9,"vwap":926},"2026-05-26",27.96,27.903,0.05,2600,{"date":930,"open":708,"high":649,"low":638,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-22",27.853,0.158,0.57,9800,{"date":936,"open":622,"high":937,"low":622,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-21",27.695,0.06,0.22,5200,{"date":942,"open":943,"high":944,"low":945,"close":944,"change":946,"percent_change":188,"volume":947,"transactions":9,"vwap":944},"2026-05-20",27.54,27.635,27.37,0.17,5800,{"date":949,"open":950,"high":943,"low":950,"close":951,"change":952,"percent_change":953,"volume":836,"transactions":9,"vwap":951},"2026-05-19",27.44,27.465,-0.028,-0.1,{"date":955,"open":950,"high":956,"low":957,"close":956,"change":958,"percent_change":946,"volume":940,"transactions":9,"vwap":956},"2026-05-18",27.493,27.41,0.047,{"date":960,"open":790,"high":874,"low":961,"close":961,"change":463,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-15",27.446,-1.01,2000,{"date":965,"open":805,"high":719,"low":805,"close":966,"change":770,"percent_change":771,"volume":967,"transactions":9,"vwap":966},"2026-05-14",27.726,9900,{"date":969,"open":874,"high":668,"low":970,"close":971,"change":958,"percent_change":946,"volume":972,"transactions":9,"vwap":971},"2026-05-13",27.48,27.604,22800,{"date":974,"open":775,"high":975,"low":853,"close":975,"change":976,"percent_change":20,"volume":977,"transactions":9,"vwap":975},"2026-05-12",27.557,-0.005,8600,{"date":979,"open":596,"high":980,"low":943,"close":980,"change":981,"percent_change":524,"volume":982,"transactions":9,"vwap":980},"2026-05-11",27.562,0.148,4100,{"date":984,"open":957,"high":950,"low":957,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-08",27.414,0.179,0.66,2700,{"date":990,"open":861,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-07",27.34,27.2,27.235,-0.166,-0.61,9300,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-06",27.32,27.401,0.124,0.45,1500,{"date":1005,"open":1006,"high":991,"low":1007,"close":1007,"change":1008,"percent_change":786,"volume":1009,"transactions":9,"vwap":1007},"2026-05-05",27.3,27.277,0.196,3400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1013},"2026-05-04",27.059999,27.080999,27.02,-0.105,-0.39,1700,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-01",27.24,27.186,0.001,0,4300,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1024,"transactions":9,"vwap":1028},"2026-04-30",27.09,27.185,0.344,1.28,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1034},"2026-04-29",26.76,26.841,26.75,0.007,0.03,22100,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-28",26.83,26.835,26.834,-0.091,-0.34,3200,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-27",26.948,26.9,26.925,-0.042,-0.16,13400,{"date":1056,"open":1050,"high":1057,"low":1050,"close":1057,"change":1058,"percent_change":771,"volume":815,"transactions":9,"vwap":1057},"2026-04-24",26.967,0.117,{"date":1060,"open":1061,"high":1050,"low":1062,"close":1061,"change":1063,"percent_change":938,"volume":967,"transactions":9,"vwap":1061},"2026-04-23",26.85,26.68,0.016,{"date":1065,"open":1066,"high":1043,"low":1067,"close":1043,"change":1068,"percent_change":1069,"volume":963,"transactions":9,"vwap":1043},"2026-04-22",26.808,26.781,0.224,0.84,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":995,"volume":1076,"transactions":9,"vwap":1074},"2026-04-21",26.72,26.77,26.61,-0.164,4900,{"date":1078,"open":1061,"high":1061,"low":1033,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-20",26.774,-0.101,-0.38,2200,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":284,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",26.78,26.875,0.52,1600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":911,"transactions":9,"vwap":1092},"2026-04-16",26.7,26.735,26.69,0.095,0.36,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":927,"volume":1102,"transactions":9,"vwap":1099},"2026-04-15",26.59,26.64,26.56,0.013,18600,{"date":1104,"open":1105,"high":1099,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":754,"transactions":9,"vwap":1106},"2026-04-14",26.49,26.627,0.159,0.6,{"date":1110,"open":1111,"high":1105,"low":1112,"close":1113,"change":1114,"percent_change":729,"volume":802,"transactions":9,"vwap":1113},"2026-04-13",26.33,26.29,26.468,0.107,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":694,"volume":1121,"transactions":9,"vwap":1119},"2026-04-10",26.44,26.35,26.361,-0.095,12400,{"date":1123,"open":1117,"high":1124,"low":1117,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-09",26.52,26.456,0.054,0.2,21600,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":471,"percent_change":599,"volume":1133,"transactions":9,"vwap":1132},"2026-04-08",26.28,26.402,7700,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":255,"volume":1141,"transactions":9,"vwap":1139},"2026-04-07",25.99,26.125,25.95,26.122,0.077,8300,{"date":1143,"open":1144,"high":1145,"low":1136,"close":1146,"change":1147,"percent_change":70,"volume":836,"transactions":9,"vwap":1146},"2026-04-06",26.040001,26.049999,26.045,0.019,{"date":1149,"open":1136,"high":1150,"low":1151,"close":1150,"change":741,"percent_change":21,"volume":1152,"transactions":9,"vwap":1150},"2026-04-02",26.025999,25.98,3600,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1146,"change":807,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1146},"2026-04-01",26.07,26.09,26.014999,0.16,7900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-31",25.84,26.01,25.77,26.0039997,0.439,1.72,16100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":159,"volume":1121,"transactions":9,"vwap":1174},"2026-03-30",25.7,25.74,25.52,25.565,-0.065,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":694,"volume":1181,"transactions":9,"vwap":1179},"2026-03-27",25.76,25.63,-0.093,800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-26",25.9,25.92,25.723,-0.248,-0.95,10600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1107,"percent_change":188,"volume":172,"transactions":9,"vwap":1194},"2026-03-25",26,26.031,25.971,{"date":1196,"open":1185,"high":1185,"low":1197,"close":1198,"change":1199,"percent_change":435,"volume":1046,"transactions":9,"vwap":1198},"2026-03-24",25.81,25.812,0.024,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-23",25.72,25.88,25.788,0.143,0.56,6800,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1024,"transactions":9,"vwap":1212},"2026-03-20",25.89,25.64,25.645,-0.444,-1.7,{"date":1216,"open":1151,"high":1217,"low":1218,"close":1219,"change":1080,"percent_change":1016,"volume":1220,"transactions":9,"vwap":1219},"2026-03-19",26.14,25.97,26.089001,5900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-18",26.38,26.19,-0.332,-1.25,10700,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":532,"volume":1234,"transactions":9,"vwap":1232},"2026-03-17",26.5,26.65,26.522,0.029,6000,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":814,"volume":988,"transactions":9,"vwap":1239},"2026-03-16",26.41,26.495,26.493,0.172,{"date":1242,"open":1074,"high":1074,"low":1243,"close":1243,"change":1244,"percent_change":856,"volume":911,"transactions":9,"vwap":1243},"2026-03-13",26.321,-0.071,{"date":1246,"open":1232,"high":1247,"low":1248,"close":1248,"change":154,"percent_change":1249,"volume":795,"transactions":9,"vwap":1248},"2026-03-12",26.55,26.392,-0.9,{"date":1251,"open":1252,"high":1231,"low":1252,"close":1253,"change":1254,"percent_change":840,"volume":1255,"transactions":9,"vwap":1253},"2026-03-11",26.54,26.632,0.031,16500,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":463,"volume":1262,"transactions":9,"vwap":1260},"2026-03-10",26.6,26.8,26.601,-0.074,22500,{"date":1264,"open":1265,"high":1093,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-09",26.32,26.3,26.675,0.133,0.5,17000,{"date":1272,"open":1273,"high":1106,"low":1273,"close":1274,"change":366,"percent_change":409,"volume":808,"transactions":9,"vwap":1274},"2026-03-06",26.47,26.542,{"date":1276,"open":1277,"high":1278,"low":1247,"close":1279,"change":1280,"percent_change":1281,"volume":940,"transactions":9,"vwap":1279},"2026-03-05",26.66,26.73,26.672,-0.168,-0.63,{"date":1283,"open":1284,"high":1285,"low":1041,"close":1285,"change":1286,"percent_change":1206,"volume":829,"transactions":9,"vwap":1285},"2026-03-04",26.837,26.84,0.149,{"date":1288,"open":1289,"high":1073,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-03",26.63,26.45,26.691,-0.375,-1.39,61500,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":939,"volume":1301,"transactions":9,"vwap":1299},"2026-03-02",26.92,27.08,27.066,0.059,14300,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":932,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-27",26.89,27.007,0.59,10300,{"date":1309,"open":1310,"high":1311,"low":1092,"close":1312,"change":1313,"percent_change":147,"volume":1314,"transactions":9,"vwap":1312},"2026-02-26",26.747,26.87,26.849,-0.094,11600,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":349,"volume":1321,"transactions":9,"vwap":1319},"2026-02-25",26.909,26.98,26.943,0.112,3700,{"date":1323,"open":1277,"high":1324,"low":1074,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-24",26.831,0.068,0.25,9000,{"date":1329,"open":1062,"high":1311,"low":1062,"close":1330,"change":1331,"percent_change":1158,"volume":1332,"transactions":9,"vwap":1330},"2026-02-23",26.763,0.042,35600,{"date":1334,"open":1231,"high":1335,"low":1098,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-20",26.721,0.098,0.37,48700,{"date":1340,"open":1098,"high":1099,"low":1247,"close":1341,"change":1342,"percent_change":235,"volume":1343,"transactions":9,"vwap":1341},"2026-02-19",26.623,0.004,35100,{"date":1345,"open":1346,"high":1267,"low":1346,"close":1347,"change":932,"percent_change":1108,"volume":1348,"transactions":9,"vwap":1347},"2026-02-18",26.51,26.619,80000,{"date":1350,"open":1252,"high":1247,"low":1118,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-17",26.461,-0.161,-0.6,26100,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1082,"transactions":9,"vwap":1359},"2026-02-13",26.46,26.715,26.622,0.236,0.89,{"date":1363,"open":1099,"high":1278,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-12",26.37,26.386,-0.303,-1.14,11200,{"date":1370,"open":1099,"high":1093,"low":1124,"close":1371,"change":1372,"percent_change":488,"volume":1373,"transactions":9,"vwap":1371},"2026-02-11",26.689,0.194,22300,{"date":1375,"open":1247,"high":1376,"low":1105,"close":1238,"change":226,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1238},"2026-02-10",26.576,-0.18,27200,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":981,"percent_change":1206,"volume":1384,"transactions":9,"vwap":1383},"2026-02-09",26.34,26.565,26.544,69600,{"date":1386,"open":1381,"high":1387,"low":1111,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-06",26.4,26.396,0.483,1.86,39500,{"date":1393,"open":1163,"high":1394,"low":1395,"close":1395,"change":154,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-05",26.02,25.913,-0.92,21200,{"date":1399,"open":1400,"high":1400,"low":1156,"close":1401,"change":1402,"percent_change":366,"volume":1403,"transactions":9,"vwap":1401},"2026-02-04",26.215,26.153,-0.035,57500,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":915,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-03",26.23,25.96,26.188,0.58,61300,{"date":1412,"open":1156,"high":1156,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":982,"transactions":9,"vwap":1414},"2026-02-02",26.030001,26.037001,-0.112,-0.43,{"date":1418,"open":1419,"high":1419,"low":1185,"close":1420,"change":1421,"percent_change":1293,"volume":1422,"transactions":9,"vwap":1420},"2026-01-30",26.25,26.149,-0.368,6100,{"date":1424,"open":1277,"high":1277,"low":1112,"close":1425,"change":444,"percent_change":687,"volume":1426,"transactions":9,"vwap":1425},"2026-01-29",26.517,8000,{"date":1428,"open":1429,"high":1430,"low":1357,"close":1430,"change":981,"percent_change":1206,"volume":802,"transactions":9,"vwap":1430},"2026-01-28",26.53,26.571,{"date":1432,"open":1111,"high":1433,"low":1111,"close":1433,"change":1434,"percent_change":541,"volume":815,"transactions":9,"vwap":1433},"2026-01-27",26.423,0.138,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":981,"percent_change":933,"volume":1441,"transactions":9,"vwap":1440},"2026-01-26",26.295,26.312,26.27,26.285,5600,{"date":1443,"open":1444,"high":1445,"low":1156,"close":1446,"change":510,"percent_change":454,"volume":982,"transactions":9,"vwap":1446},"2026-01-23",26.12,26.15,26.137,{"date":1448,"open":1192,"high":1449,"low":1192,"close":1450,"change":1451,"percent_change":1452,"volume":967,"transactions":9,"vwap":1450},"2026-01-22",26.16,26.097,0.103,0.4,{"date":1454,"open":1455,"high":1163,"low":1456,"close":1457,"change":1458,"percent_change":1030,"volume":1459,"transactions":9,"vwap":1457},"2026-01-21",25.94,25.83,25.994,0.328,14200,{"date":1461,"open":1462,"high":1197,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-20",25.73,25.66,25.666,-0.173,-0.67,49400,{"date":1469,"open":1470,"high":1203,"low":1470,"close":1471,"change":1472,"percent_change":1377,"volume":1473,"transactions":9,"vwap":1471},"2026-01-16",25.8,25.839,-0.047,16000,{"date":1475,"open":1185,"high":1136,"low":1476,"close":1477,"change":903,"percent_change":904,"volume":1478,"transactions":9,"vwap":1477},"2026-01-15",25.884,25.886,31000,{"date":1480,"open":1481,"high":1482,"low":1470,"close":1483,"change":1484,"percent_change":255,"volume":1485,"transactions":9,"vwap":1483},"2026-01-14",25.82,25.917,25.895,0.078,8100,{"date":1487,"open":1162,"high":1488,"low":1489,"close":1490,"change":502,"percent_change":418,"volume":1255,"transactions":9,"vwap":1490},"2026-01-13",25.86,25.79,25.817,{"date":1492,"open":1470,"high":1481,"low":1489,"close":1493,"change":1199,"percent_change":435,"volume":1494,"transactions":9,"vwap":1493},"2026-01-12",25.792,9100,{"date":1496,"open":1497,"high":1489,"low":1497,"close":1498,"change":1499,"percent_change":524,"volume":1500,"transactions":9,"vwap":1498},"2026-01-09",25.62,25.768,0.139,4500,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-08",25.5,25.65,25.629,0.021,0.08,12900,{"date":1510,"open":1511,"high":1202,"low":1512,"close":1513,"change":1514,"percent_change":712,"volume":1515,"transactions":9,"vwap":1513},"2026-01-07",25.675,25.59,25.608,-0.107,18900,{"date":1517,"open":1171,"high":1462,"low":1463,"close":1518,"change":915,"percent_change":1306,"volume":934,"transactions":9,"vwap":1518},"2026-01-06",25.715,{"date":1520,"open":1521,"high":1521,"low":1503,"close":1522,"change":1240,"percent_change":549,"volume":1523,"transactions":9,"vwap":1522},"2026-01-05",25.6,25.564,7300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":197,"volume":1152,"transactions":9,"vwap":1529},"2026-01-02",25.376,25.4,25.32,25.392,0.116,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":427,"volume":1538,"transactions":9,"vwap":1536},"2025-12-31",25.37,25.42,25.26,25.276,-0.162,51400,{"date":1540,"open":1534,"high":1541,"low":1534,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-30",25.47,25.438,-0.128,-0.5,34200,{"date":1547,"open":1548,"high":1521,"low":1548,"close":1549,"change":890,"percent_change":321,"volume":1550,"transactions":9,"vwap":1549},"2025-12-29",25.51,25.566,14100,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":532,"volume":916,"transactions":9,"vwap":1555},"2025-12-26",25.71,25.664,25.706,0.028,{"date":1558,"open":1179,"high":1559,"low":1179,"close":1560,"change":1561,"percent_change":1326,"volume":772,"transactions":9,"vwap":1560},"2025-12-24",25.68,25.678,0.064,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":436,"volume":1327,"transactions":9,"vwap":1565},"2025-12-23",25.53,25.614,0.079,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-22",25.49,25.54,25.48,25.535,0.177,0.7,13300,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1336,"percent_change":516,"volume":1575,"transactions":9,"vwap":1580},"2025-12-19",25.25,25.43,25.358,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1535,"change":1586,"percent_change":841,"volume":1227,"transactions":9,"vwap":1535},"2025-12-18",25.28,25.29,25.23,0.108,{"date":1588,"open":1583,"high":1583,"low":1589,"close":1590,"change":1514,"percent_change":712,"volume":1591,"transactions":9,"vwap":1590},"2025-12-17",25.13,25.152,31500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-16",25.206,25.27,25.16,25.259,-0.132,-0.52,17400,{"date":1602,"open":1603,"high":1527,"low":1603,"close":1604,"change":502,"percent_change":418,"volume":911,"transactions":9,"vwap":1604},"2025-12-15",25.34,25.391,{"date":1606,"open":1173,"high":1173,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-12",25.323,25.366,-0.204,-0.8,10000,{"date":1613,"open":1569,"high":1521,"low":1569,"close":1614,"change":1615,"percent_change":939,"volume":1616,"transactions":9,"vwap":1614},"2025-12-11",25.57,0.056,58600,{"date":1618,"open":1603,"high":1570,"low":1603,"close":1619,"change":1620,"percent_change":549,"volume":1621,"transactions":9,"vwap":1619},"2025-12-10",25.514,0.173,46400,{"date":1623,"open":1579,"high":1579,"low":1624,"close":1625,"change":1626,"percent_change":938,"volume":1627,"transactions":9,"vwap":1625},"2025-12-09",25.33,25.341,0.015,53800,{"date":1629,"open":1630,"high":1630,"low":1528,"close":1631,"change":1632,"percent_change":828,"volume":1141,"transactions":9,"vwap":1631},"2025-12-08",25.38,25.326,-0.134,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1600,"transactions":9,"vwap":1636},"2025-12-05",25.594,25.46,-0.021,-0.08,{"date":1640,"open":1571,"high":1173,"low":1534,"close":1641,"change":331,"percent_change":1053,"volume":1642,"transactions":9,"vwap":1641},"2025-12-04",25.481,13200,{"date":1644,"open":1571,"high":1645,"low":1541,"close":1646,"change":1647,"percent_change":1452,"volume":1648,"transactions":9,"vwap":1646},"2025-12-03",25.549,25.521,0.101,23900,{"date":1650,"open":1636,"high":1571,"low":1527,"close":1534,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1534},"2025-12-02",-0.027,-0.11,19300,{"date":1655,"open":1656,"high":1570,"low":1657,"close":1657,"change":1658,"percent_change":1353,"volume":802,"transactions":9,"vwap":1657},"2025-12-01",25.515,25.447,-0.154,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":71,"volume":172,"transactions":9,"vwap":1662},"2025-11-28",25.55,25.601,0.121,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1571,"change":1668,"percent_change":814,"volume":1128,"transactions":9,"vwap":1571},"2025-11-26",25.41,25.511,0.164,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":524,"volume":1054,"transactions":9,"vwap":1672},"2025-11-25",25.11,25.316,0.136,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-24",24.91,25.185,25.18,0.285,1.14,76700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-21",24.74,24.98,24.69,24.895,0.256,1.04,36400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1396,"volume":1698,"transactions":9,"vwap":1696},"2025-11-20",25.08,25.09,24.63,24.639,-0.23,9600,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1402,"percent_change":890,"volume":1705,"transactions":9,"vwap":1704},"2025-11-19",24.86,24.9,24.79,24.869,32200,{"date":1707,"open":1708,"high":1685,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-18",24.85,24.848,24.904,-0.037,-0.15,34500,{"date":1715,"open":1589,"high":1678,"low":1702,"close":1716,"change":44,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-17",24.941,-0.83,17300,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":735,"volume":1725,"transactions":9,"vwap":1723},"2025-11-14",25.07,25.24,25.151,-0.012,16300,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":972,"transactions":9,"vwap":1730},"2025-11-13",25.44,25.15,25.163,-0.268,-1.05,{"date":1734,"open":1569,"high":1548,"low":1735,"close":1735,"change":21,"percent_change":856,"volume":1736,"transactions":9,"vwap":1735},"2025-11-12",25.431,15500,{"date":1738,"open":1739,"high":1173,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1024,"transactions":9,"vwap":1740},"2025-11-11",25.45,25.501,0.175,0.69,{"date":1744,"open":1585,"high":1533,"low":1745,"close":1631,"change":1268,"percent_change":541,"volume":1746,"transactions":9,"vwap":1631},"2025-11-10",25.21,17600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":1574,"volume":1168,"transactions":9,"vwap":1750},"2025-11-07",25.02,25.193,25.01,0.174,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1632,"percent_change":828,"volume":1758,"transactions":9,"vwap":1757},"2025-11-06",25.049999,25.103,25.018999,14800,{"date":1760,"open":1596,"high":1745,"low":1761,"close":1762,"change":1763,"percent_change":1574,"volume":822,"transactions":9,"vwap":1762},"2025-11-05",25.14,25.153,0.176,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":995,"volume":1771,"transactions":9,"vwap":1769},"2025-11-04",25,25.040001,24.95,24.977,-0.153,27100,{"date":1773,"open":1774,"high":1761,"low":1775,"close":1589,"change":1776,"percent_change":331,"volume":1718,"transactions":9,"vwap":1589},"2025-11-03",25.1,25.014999,-0.011,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":207,"volume":836,"transactions":9,"vwap":1782},"2025-10-31",25.12,25.17,25.059999,25.141,0.087,{"date":1785,"open":1729,"high":1729,"low":1755,"close":1786,"change":920,"percent_change":864,"volume":1787,"transactions":9,"vwap":1786},"2025-10-30",25.054001,10800,{"date":1789,"open":1584,"high":1624,"low":1589,"close":1790,"change":1712,"percent_change":339,"volume":1791,"transactions":9,"vwap":1790},"2025-10-29",25.165,20300,{"date":1793,"open":1794,"high":1527,"low":1794,"close":1795,"change":591,"percent_change":147,"volume":1796,"transactions":9,"vwap":1795},"2025-10-28",25.31,25.315,9700,{"date":1798,"open":1630,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1473,"transactions":9,"vwap":1801},"2025-10-27",25.419,25.36,25.405,0.128,0.51,{"date":1805,"open":1603,"high":1800,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-24",25.277,-0.002,-0.01,3500,{"date":1811,"open":1780,"high":1794,"low":1812,"close":1813,"change":1814,"percent_change":933,"volume":1718,"transactions":9,"vwap":1813},"2025-10-23",25.158,25.279,0.144,{"date":1816,"open":1779,"high":1780,"low":1693,"close":1817,"change":1175,"percent_change":1818,"volume":996,"transactions":9,"vwap":1817},"2025-10-22",25.135,-0.26,{"date":1820,"open":1780,"high":1585,"low":1780,"close":1821,"change":1023,"percent_change":1023,"volume":1822,"transactions":9,"vwap":1821},"2025-10-21",25.2,20800,{"date":1824,"open":1693,"high":1821,"low":1693,"close":1821,"change":1825,"percent_change":835,"volume":1826,"transactions":9,"vwap":1821},"2025-10-20",0.192,7800,{"date":1828,"open":1829,"high":1751,"low":1829,"close":1830,"change":532,"percent_change":771,"volume":1831,"transactions":9,"vwap":1830},"2025-10-17",24.92,25.0079994,5400,{"date":1833,"open":1834,"high":1749,"low":1708,"close":1835,"change":1836,"percent_change":1045,"volume":1837,"transactions":9,"vwap":1835},"2025-10-16",24.99,24.898,-0.085,14500,{"date":1839,"open":1755,"high":1755,"low":1840,"close":1841,"change":1336,"percent_change":516,"volume":1842,"transactions":9,"vwap":1841},"2025-10-15",24.953,24.983,9400,{"date":1844,"open":1684,"high":1845,"low":1684,"close":1846,"change":1847,"percent_change":541,"volume":1848,"transactions":9,"vwap":1846},"2025-10-14",24.93,24.885,0.13,55900,{"date":1850,"open":1851,"high":1703,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-13",24.67,24.665,24.755,0.259,1.06,89900,{"date":1858,"open":1702,"high":1702,"low":24,"close":24,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":24},"2025-10-10",-0.402,-1.61,21400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1835,"change":320,"percent_change":995,"volume":1473,"transactions":9,"vwap":1835},"2025-10-09",24.94,24.96,24.864,{"date":1868,"open":1751,"high":1721,"low":1751,"close":1755,"change":435,"percent_change":1095,"volume":1189,"transactions":9,"vwap":1755},"2025-10-08",{"date":1870,"open":1685,"high":1749,"low":1871,"close":1865,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1865},"2025-10-07",24.944,-0.142,-0.57,22600,{"date":1876,"open":1779,"high":1779,"low":1721,"close":1877,"change":889,"percent_change":1053,"volume":1121,"transactions":9,"vwap":1877},"2025-10-06",25.102,{"date":1879,"open":1596,"high":1880,"low":1782,"close":1782,"change":1233,"percent_change":840,"volume":1881,"transactions":9,"vwap":1782},"2025-10-03",25.22,9200,{"date":1883,"open":1781,"high":1779,"low":1884,"close":1885,"change":1886,"percent_change":1712,"volume":1887,"transactions":9,"vwap":1885},"2025-10-02",25.055,25.112,-0.038,8400,{"date":1889,"open":1729,"high":1890,"low":1671,"close":1729,"change":1891,"percent_change":36,"volume":884,"transactions":9,"vwap":1729},"2025-10-01",25.174,-0.056,{"date":1893,"open":1589,"high":1594,"low":1694,"close":1594,"change":1894,"percent_change":652,"volume":1895,"transactions":9,"vwap":1594},"2025-09-30",0.084,37400,{"date":1897,"open":1694,"high":1729,"low":1694,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-29",25.122,-0.118,-0.47,12200,{"date":1903,"open":1678,"high":1578,"low":1780,"close":1722,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1722},"2025-09-26",0.169,0.67,11000,{"date":1908,"open":1671,"high":1909,"low":1781,"close":1910,"change":1465,"percent_change":164,"volume":1550,"transactions":9,"vwap":1910},"2025-09-25",25.164,25.070999,{"date":1912,"open":1722,"high":1913,"low":1585,"close":1914,"change":1244,"percent_change":463,"volume":1915,"transactions":9,"vwap":1914},"2025-09-24",25.345,25.244,11800,{"date":1917,"open":1535,"high":1603,"low":1535,"close":1795,"change":1918,"percent_change":284,"volume":1919,"transactions":9,"vwap":1795},"2025-09-23",0.035,26600,{"date":1921,"open":1729,"high":1583,"low":1729,"close":1583,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1583},"2025-09-22",0.003,0.01,89200,{"date":1926,"open":1584,"high":1927,"low":1595,"close":1806,"change":976,"percent_change":20,"volume":1327,"transactions":9,"vwap":1806},"2025-09-19",25.3,{"date":1929,"open":1745,"high":1930,"low":1745,"close":1931,"change":1932,"percent_change":1037,"volume":1426,"transactions":9,"vwap":1931},"2025-09-18",25.331,25.282,0.008,{"date":1934,"open":1533,"high":1935,"low":1936,"close":1937,"change":1022,"percent_change":1023,"volume":1938,"transactions":9,"vwap":1937},"2025-09-17",25.39,25.248,25.274,12000,{"date":1940,"open":1722,"high":1583,"low":1880,"close":1941,"change":1942,"percent_change":70,"volume":1943,"transactions":9,"vwap":1941},"2025-09-16",25.273,0.018,5300,{"date":1945,"open":1595,"high":1946,"low":1578,"close":1947,"change":1948,"percent_change":1949,"volume":749,"transactions":9,"vwap":1947},"2025-09-15",25.321,25.255,0.058,0.23,{"date":1951,"open":1535,"high":1535,"low":1952,"close":1953,"change":1954,"percent_change":99,"volume":1955,"transactions":9,"vwap":1953},"2025-09-12",25.19,25.197,-0.075,19700,{"date":1957,"open":1693,"high":1958,"low":1693,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-09-11",25.272,0.282,1.13,15200,{"date":1963,"open":1755,"high":1755,"low":1865,"close":1834,"change":1923,"percent_change":510,"volume":1964,"transactions":9,"vwap":1834},"2025-09-10",13600,{"date":1966,"open":1864,"high":1685,"low":1845,"close":1685,"change":1967,"percent_change":445,"volume":1968,"transactions":9,"vwap":1685},"2025-09-09",-0.048,1900,{"date":1970,"open":1829,"high":1971,"low":1829,"close":1971,"change":1036,"percent_change":1037,"volume":754,"transactions":9,"vwap":1971},"2025-09-08",25.028,{"date":1973,"open":1779,"high":1779,"low":1865,"close":1974,"change":1975,"percent_change":207,"volume":1976,"transactions":9,"vwap":1974},"2025-09-05",25.021,0.088,6600,{"date":1978,"open":1979,"high":1980,"low":1703,"close":1980,"change":1981,"percent_change":814,"volume":1982,"transactions":9,"vwap":1980},"2025-09-04",24.82,24.933,0.161,11300,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1988,"percent_change":591,"volume":1961,"transactions":9,"vwap":1987},"2025-09-03",24.71,24.81,24.772,-0.023,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1770,"percent_change":995,"volume":1600,"transactions":9,"vwap":1992},"2025-09-02",24.76,24.795,24.73,{"date":1995,"open":1829,"high":1996,"low":1829,"close":1996,"change":1997,"percent_change":890,"volume":1998,"transactions":9,"vwap":1996},"2025-08-29",24.948,-0.034,123500,{"date":2000,"open":1768,"high":2001,"low":1864,"close":2001,"change":1199,"percent_change":418,"volume":2002,"transactions":9,"vwap":2001},"2025-08-28",24.982,35400,{"date":2004,"open":2005,"high":2006,"low":1708,"close":2007,"change":2008,"percent_change":702,"volume":836,"transactions":9,"vwap":2007},"2025-08-27",24.89,24.97,24.958,0.065,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":510,"volume":1141,"transactions":9,"vwap":2012},"2025-08-26",24.88,24.893,24.83,0.009,{"date":2016,"open":1766,"high":1766,"low":2017,"close":2018,"change":1899,"percent_change":1900,"volume":2019,"transactions":9,"vwap":2018},"2025-08-25",24.871,24.884,20100,{"date":2021,"open":1676,"high":1767,"low":1676,"close":2022,"change":2023,"percent_change":2024,"volume":1575,"transactions":9,"vwap":2022},"2025-08-22",25.0020008,0.394,1.6,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":44,"volume":1736,"transactions":9,"vwap":2029},"2025-08-21",24.56,24.65,24.608,-0.052,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":778,"percent_change":927,"volume":2036,"transactions":9,"vwap":2035},"2025-08-20",24.61,24.72,24.66,6200,{"date":2038,"open":2039,"high":1985,"low":2040,"close":2041,"change":2014,"percent_change":510,"volume":2042,"transactions":9,"vwap":2041},"2025-08-19",24.64,24.6,24.648,23500,{"date":2044,"open":2045,"high":2035,"low":2045,"close":1696,"change":502,"percent_change":418,"volume":2046,"transactions":9,"vwap":1696},"2025-08-18",24.62,10500,{"date":2048,"open":2028,"high":2028,"low":2033,"close":2049,"change":235,"percent_change":1507,"volume":2050,"transactions":9,"vwap":2049},"2025-08-15",24.614,32800,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1712,"percent_change":995,"volume":898,"transactions":9,"vwap":2056},"2025-08-14",24.55,24.596,24.52,24.594,{"date":2058,"open":2045,"high":2059,"low":2045,"close":2059,"change":1001,"percent_change":1269,"volume":1426,"transactions":9,"vwap":2059},"2025-08-13",24.744,{"date":2061,"open":2062,"high":2045,"low":2062,"close":2045,"change":2063,"percent_change":171,"volume":808,"transactions":9,"vwap":2045},"2025-08-12",24.46,0.244,{"date":2065,"open":2062,"high":2062,"low":2066,"close":2067,"change":2068,"percent_change":154,"volume":1270,"transactions":9,"vwap":2067},"2025-08-11",24.37,24.376,-0.059,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":21,"volume":2075,"transactions":9,"vwap":2073},"2025-08-08",24.51,24.4,24.435,-0.017,16700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":1058,"percent_change":400,"volume":2081,"transactions":9,"vwap":2079},"2025-08-07",24.43,24.452,24.382,14600,{"date":2083,"open":2084,"high":2066,"low":2084,"close":2085,"change":2086,"percent_change":436,"volume":2087,"transactions":9,"vwap":2085},"2025-08-06",24.31,24.335,0.074,13900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":807,"percent_change":946,"volume":1881,"transactions":9,"vwap":2093},"2025-08-05",24.22,24.3,24.19,24.261,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2090,"change":2099,"percent_change":2100,"volume":1133,"transactions":9,"vwap":2090},"2025-08-04",24.18,24.23,24.17,0.183,0.76,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1352,"percent_change":1466,"volume":922,"transactions":9,"vwap":2106},"2025-08-01",24.1,24.11,23.975,24.037001,{"date":2108,"open":2109,"high":2109,"low":2092,"close":2110,"change":1352,"percent_change":51,"volume":2111,"transactions":9,"vwap":2110},"2025-07-31",24.33,24.198,17500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":1796,"transactions":9,"vwap":2117},"2025-07-30",24.484,24.49,24.271,24.359,-0.176,-0.72,{"date":2121,"open":2078,"high":2122,"low":2078,"close":2123,"change":510,"percent_change":1158,"volume":2124,"transactions":9,"vwap":2123},"2025-07-29",24.54,24.535,25600,{"date":2126,"open":2122,"high":2127,"low":2128,"close":2129,"change":227,"percent_change":164,"volume":2130,"transactions":9,"vwap":2129},"2025-07-28",24.59,24.47,24.495,49300,{"date":2132,"open":2133,"high":1852,"low":2027,"close":1852,"change":2134,"percent_change":436,"volume":2135,"transactions":9,"vwap":1852},"2025-07-25",24.57,0.076,15800,{"date":2137,"open":2127,"high":1695,"low":2138,"close":2139,"change":1080,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-07-24",24.58,24.589,-0.41,3100,{"date":2143,"open":2122,"high":1686,"low":2122,"close":1686,"change":454,"percent_change":2144,"volume":870,"transactions":9,"vwap":1686},"2025-07-23",0.61,{"date":2146,"open":2062,"high":2122,"low":2147,"close":2122,"change":946,"percent_change":1574,"volume":2148,"transactions":9,"vwap":2122},"2025-07-22",24.45,19000,{"date":2150,"open":2072,"high":2128,"low":2066,"close":2066,"change":2151,"percent_change":532,"volume":2152,"transactions":9,"vwap":2066},"2025-07-21",0.026,14700,{"date":2154,"open":2155,"high":2072,"low":2109,"close":2156,"change":2030,"percent_change":44,"volume":2157,"transactions":9,"vwap":2156},"2025-07-18",24.39,24.344,21700,{"date":2159,"open":2160,"high":2072,"low":2160,"close":2161,"change":2162,"percent_change":1803,"volume":2163,"transactions":9,"vwap":2161},"2025-07-17",24.2,24.396,0.123,25700,{"date":2165,"open":2092,"high":2166,"low":2103,"close":2166,"change":1894,"percent_change":207,"volume":2167,"transactions":9,"vwap":2166},"2025-07-16",24.273,16600,{"date":2169,"open":2170,"high":2171,"low":2098,"close":2172,"change":2173,"percent_change":759,"volume":1473,"transactions":9,"vwap":2172},"2025-07-15",24.21,24.24,24.189,-0.165,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":435,"volume":2181,"transactions":9,"vwap":2179},"2025-07-14",24.301,24.36,24.28,24.354,0.022,8200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":694,"volume":2189,"transactions":9,"vwap":2187},"2025-07-11",24.29,24.35,24.27,24.332,-0.088,57600,{"date":2191,"open":2192,"high":2147,"low":2193,"close":2192,"change":2008,"percent_change":218,"volume":2194,"transactions":9,"vwap":2192},"2025-07-10",24.42,24.41,38700,{"date":2196,"open":2185,"high":2197,"low":2091,"close":2197,"change":2198,"percent_change":1808,"volume":2199,"transactions":9,"vwap":2197},"2025-07-09",24.355,-0.003,19600,{"date":2201,"open":2185,"high":2072,"low":2185,"close":2202,"change":1022,"percent_change":1023,"volume":2203,"transactions":9,"vwap":2202},"2025-07-08",24.358,17800,{"date":2205,"open":2128,"high":2128,"low":2178,"close":2206,"change":445,"percent_change":93,"volume":2207,"transactions":9,"vwap":2206},"2025-07-07",24.357,31600,{"date":2209,"open":2210,"high":2027,"low":2055,"close":2211,"change":1783,"percent_change":1095,"volume":2212,"transactions":9,"vwap":2211},"2025-07-03",24.525,24.547,109800,{"date":2214,"open":2215,"high":2062,"low":2215,"close":2062,"change":532,"percent_change":1002,"volume":2216,"transactions":9,"vwap":2062},"2025-07-02",24.34,40400,{"date":2218,"open":2219,"high":2193,"low":2219,"close":2185,"change":454,"percent_change":188,"volume":2220,"transactions":9,"vwap":2185},"2025-07-01",24.15,35000,{"date":2222,"open":2223,"high":2160,"low":2223,"close":2160,"change":435,"percent_change":1337,"volume":1054,"transactions":9,"vwap":2160},"2025-06-30",24.12,{"date":2225,"open":2104,"high":2160,"low":2226,"close":2104,"change":418,"percent_change":349,"volume":2227,"transactions":9,"vwap":2104},"2025-06-27",24.040001,34000,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":735,"percent_change":44,"volume":2232,"transactions":9,"vwap":2231},"2025-06-26",23.91,24.01,7600,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2236,"change":36,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-06-25",24.25,24.059999,-0.91,12500,{"date":2240,"open":2090,"high":2241,"low":2170,"close":2178,"change":813,"percent_change":2242,"volume":1128,"transactions":9,"vwap":2178},"2025-06-24",24.32,0.75,{"date":2244,"open":2245,"high":2104,"low":2246,"close":2103,"change":1127,"percent_change":1069,"volume":2247,"transactions":9,"vwap":2103},"2025-06-23",23.887,23.86,34900,{"date":2249,"open":634,"high":634,"low":2250,"close":2251,"change":331,"percent_change":227,"volume":2252,"transactions":9,"vwap":2251},"2025-06-20",23.88,23.9,30100,{"date":2254,"open":2231,"high":2226,"low":2255,"close":2255,"change":1808,"percent_change":331,"volume":2256,"transactions":9,"vwap":2255},"2025-06-18",23.94,19500,{"date":2258,"open":2259,"high":2103,"low":2260,"close":2261,"change":227,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-17",24.07,23.93,23.95,-0.7,19200,{"date":2265,"open":2092,"high":2097,"low":2223,"close":2223,"change":2266,"percent_change":392,"volume":2216,"transactions":9,"vwap":2223},"2025-06-16",0.152,{"date":2268,"open":2269,"high":2270,"low":2255,"close":2271,"change":2272,"percent_change":79,"volume":2273,"transactions":9,"vwap":2271},"2025-06-13",24.030001,24.09,23.968,-0.192,30500,{"date":2275,"open":2219,"high":2276,"low":2223,"close":2277,"change":1626,"percent_change":938,"volume":2278,"transactions":9,"vwap":2277},"2025-06-12",24.163,24.16,13000,{"date":2280,"open":2281,"high":2097,"low":2223,"close":2282,"change":2283,"percent_change":904,"volume":1718,"transactions":9,"vwap":2282},"2025-06-11",24.223,24.145,-0.008,{"date":2285,"open":2223,"high":2286,"low":2270,"close":2286,"change":2287,"percent_change":71,"volume":1698,"transactions":9,"vwap":2286},"2025-06-10",24.153,0.113,{"date":2289,"open":2231,"high":2104,"low":2290,"close":2226,"change":2291,"percent_change":20,"volume":934,"transactions":9,"vwap":2226},"2025-06-09",23.97,-0.006,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2144,"volume":1842,"transactions":9,"vwap":2297},"2025-06-06",24.02,24.047001,23.96,24.046,0.146,{"date":2300,"open":634,"high":2226,"low":2301,"close":2251,"change":21,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2251},"2025-06-05",23.87,-0.29,26300,{"date":2305,"open":2306,"high":2236,"low":2290,"close":2290,"change":1808,"percent_change":331,"volume":2307,"transactions":9,"vwap":2290},"2025-06-04",24.021,10400,{"date":2309,"open":2301,"high":2231,"low":2246,"close":2310,"change":70,"percent_change":883,"volume":749,"transactions":9,"vwap":2310},"2025-06-03",23.98,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2230,"change":510,"percent_change":946,"volume":2316,"transactions":9,"vwap":2230},"2025-06-02",23.83,23.919,23.795,12700,{"date":2318,"open":2301,"high":2319,"low":2320,"close":2301,"change":265,"percent_change":159,"volume":2321,"transactions":9,"vwap":2301},"2025-05-30",23.873,23.75,130500,{"date":2323,"open":2324,"high":2255,"low":2301,"close":2260,"change":938,"percent_change":1326,"volume":2325,"transactions":9,"vwap":2260},"2025-05-29",23.92,15300,{"date":2327,"open":2328,"high":2328,"low":2246,"close":2301,"change":2329,"percent_change":2330,"volume":1038,"transactions":9,"vwap":2301},"2025-05-28",23.99,-0.133,-0.55,{"date":2332,"open":2230,"high":2333,"low":2230,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-27",24.014999,24.0030003,0.274,1.15,11700,{"date":2339,"open":2340,"high":2320,"low":2340,"close":2341,"change":1776,"percent_change":735,"volume":2342,"transactions":9,"vwap":2341},"2025-05-23",23.61,23.729,11500,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1808,"percent_change":331,"volume":2227,"transactions":9,"vwap":2348},"2025-05-22",23.69,23.82,23.66,23.74,{"date":2350,"open":2261,"high":2328,"low":2320,"close":2320,"change":375,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2320},"2025-05-21",-1.37,20700,{"date":2354,"open":2104,"high":2355,"low":2226,"close":2356,"change":444,"percent_change":36,"volume":2357,"transactions":9,"vwap":2356},"2025-05-20",24.13,24.08,23200,{"date":2359,"open":634,"high":2360,"low":634,"close":2361,"change":1331,"percent_change":946,"volume":2362,"transactions":9,"vwap":2361},"2025-05-19",24.159,24.134,27700,{"date":2364,"open":2251,"high":2365,"low":2251,"close":2365,"change":770,"percent_change":1803,"volume":2366,"transactions":9,"vwap":2365},"2025-05-16",24.091999,16400,{"date":2368,"open":2369,"high":2290,"low":2369,"close":2290,"change":946,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2290},"2025-05-15",23.871,0.71,13700,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":1244,"percent_change":99,"volume":1459,"transactions":9,"vwap":2376},"2025-05-14",23.84,23.79,23.8,{"date":2378,"open":2379,"high":2324,"low":2379,"close":2369,"change":1561,"percent_change":218,"volume":2380,"transactions":9,"vwap":2369},"2025-05-13",23.854,25100,{"date":2382,"open":2346,"high":2346,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1600,"transactions":9,"vwap":2384},"2025-05-12",23.711,23.807,0.307,1.31,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":1023,"percent_change":1023,"volume":2392,"transactions":9,"vwap":2391},"2025-05-09",23.58,23.47,23.5,73000,{"date":2394,"open":2395,"high":2396,"low":2390,"close":2391,"change":1037,"percent_change":1847,"volume":2397,"transactions":9,"vwap":2391},"2025-05-08",23.52,23.6,28400,{"date":2399,"open":2400,"high":2390,"low":2401,"close":2390,"change":510,"percent_change":946,"volume":2402,"transactions":9,"vwap":2390},"2025-05-07",23.41,23.379,27800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":331,"percent_change":227,"volume":2409,"transactions":9,"vwap":2408},"2025-05-06",23.42,23.44,23.39,23.43,45300,{"date":2411,"open":2412,"high":2413,"low":2406,"close":2390,"change":1808,"percent_change":331,"volume":2414,"transactions":9,"vwap":2390},"2025-05-05",23.505,23.51,22900,{"date":2416,"open":2417,"high":2418,"low":2408,"close":2418,"change":765,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-05-02",23.46,23.48,0.82,56000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2425,"change":591,"percent_change":1081,"volume":2426,"transactions":9,"vwap":2425},"2025-05-01",23.38,23.412,23.29,30300,{"date":2428,"open":2429,"high":2405,"low":2430,"close":2423,"change":1923,"percent_change":510,"volume":808,"transactions":9,"vwap":2423},"2025-04-30",23.2,23.19,{"date":2432,"open":2433,"high":2405,"low":2433,"close":2434,"change":1037,"percent_change":1847,"volume":2435,"transactions":9,"vwap":2434},"2025-04-29",23.31,23.37,28100,{"date":2437,"open":2438,"high":2423,"low":2439,"close":2440,"change":927,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-04-28",23.28,23.24,23.34,0.21,18000,{"date":178,"open":2444,"high":2425,"low":174,"close":2425,"change":1847,"percent_change":1206,"volume":2445,"transactions":9,"vwap":2425},23.16,20000]