[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDND":3,"homepage-market-summary":29,"stock-historical-FDND":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDND","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Dow Jones Internet & Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.0549,1.8204,"Monthly",{"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},22.6,22.56,22.54,22.4215,0.1785,0.8,2308.077,24.35,18.76,3055.1075644,68.7,636,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.79,3260,1190076.8911,17.9,"2025-04-22",[181,184,192,199,209,217,225,233,240,250,259,269,278,287,295,304,311,318,327,334,343,350,358,365,372,382,390,397,405,414,422,431,439,447,455,463,471,479,486,493,500,508,515,525,535,545,555,564,571,581,590,599,609,618,625,631,640,648,656,662,670,677,684,690,698,703,711,717,724,731,738,744,752,760,765,773,780,786,794,800,807,815,821,828,835,841,848,853,860,867,874,880,887,893,899,904,909,914,922,929,935,941,946,950,955,961,966,971,978,983,990,998,1003,1008,1013,1019,1024,1031,1038,1044,1052,1057,1065,1071,1077,1083,1090,1097,1104,1110,1116,1124,1131,1138,1145,1153,1158,1165,1169,1174,1180,1185,1190,1197,1203,1207,1215,1221,1228,1234,1240,1243,1250,1255,1261,1270,1276,1285,1293,1301,1307,1315,1322,1327,1333,1336,1344,1351,1358,1362,1367,1375,1379,1384,1389,1393,1398,1405,1410,1416,1421,1428,1433,1439,1444,1449,1454,1460,1464,1469,1475,1480,1485,1490,1492,1498,1502,1508,1513,1517,1523,1528,1533,1538,1543,1548,1555,1560,1565,1570,1575,1580,1585,1589,1596,1603,1610,1616,1622,1627,1633,1640,1646,1653,1657,1664,1671,1676,1681,1687,1694,1702,1708,1716,1722,1729,1735,1742,1749,1757,1761,1766,1771,1775,1781,1787,1792,1798,1805,1810,1816,1823,1828,1833,1839,1844,1850,1855,1860,1865,1870,1874,1881,1887,1893,1899,1905,1910,1915,1921,1925,1931,1936,1943,1950,1956,1963,1969,1974,1980,1986,1990,1997,2002,2007,2012,2018,2024,2029,2034,2041,2047,2054,2058,2065,2071,2075,2079,2084,2088,2092,2098,2104,2108,2112,2116,2122,2127,2131,2135,2139,2144,2149,2153,2157,2161,2165,2168,2173,2179,2184,2187,2191,2197,2202,2207,2212,2216,2220,2225,2229,2234,2240,2243,2249,2254,2260,2265,2269,2275,2278,2281,2288,2291,2297,2301,2307,2313,2317,2320,2325,2332,2337,2342,2346,2352,2356,2361,2365,2370,2377,2383,2390,2398,2407],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},39,22.5807,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",22.27,0.0449,0.2,1535.5758,40,22.3275,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":126,"volume":196,"transactions":197,"vwap":198},"2026-09-30",22.3766,0.0889,151.61,31,22.4839,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",22.2,22.2877,22.16,0.1491,0.67,1965.61,35,22.1759,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":182,"vwap":216},"2026-09-28",22.29,22.1386,-0.4324,-1.92,4208.61,22.2058,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",22.571,-0.107,-0.47,142.654,18,22.5843,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",22.678,0.0242,0.11,131.6543,21,22.5875,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":223,"vwap":239},"2026-09-23",22.6538,-0.1976,-0.86,126.631,22.7354,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",23.12,23.1799,22.8514,-0.3189,-1.38,524.61,16,23.1245,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",23.11,23.1703,0.5923,2.62,2504.556,27,23.1185,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",22.71,22.72,22.578,-0.2906,-1.27,1415.61,28,22.6825,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":101,"volume":275,"transactions":276,"vwap":277},"2026-09-17",22.8,22.925,22.8686,0.2293,1970.653,22,22.8789,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":197,"vwap":286},"2026-09-16",22.86,22.91,22.6393,-0.1084,-0.48,1521.61,22.866,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",22.7477,-0.2118,-0.92,16.61,17,22.8077,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",22.76,22.9595,0.3224,1.42,467.61,24,22.7735,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":223,"vwap":310},"2026-09-11",22.6371,0.2643,1.18,44.61,22.6596,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":276,"vwap":317},"2026-09-10",22.3728,-0.1621,-0.72,82.61,22.4673,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",22.52,22.5349,0.0178,0.08,216.61,19,22.5208,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":231,"vwap":333},"2026-09-08",22.5171,-0.2379,-1.05,26.8487,22.5528,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":197,"vwap":342},"2026-09-04",22.78,22.79,22.755,-0.1793,-0.78,681.3327,22.7691,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":231,"vwap":349},"2026-09-03",22.9343,0.4504,2,83.8487,23.0088,{"date":351,"open":352,"high":198,"low":352,"close":198,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",22.48,0.0331,0.15,378.3637,32,22.4725,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":207,"vwap":364},"2026-09-01",22.4508,-0.4267,-1.87,316.0707,22.5688,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":356,"vwap":371},"2026-08-31",22.8775,-0.1345,-0.58,282.8487,22.8565,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",23.03,23.1,23.012,0.067,0.29,2470.8487,43,23.0421,{"date":383,"open":272,"high":384,"low":272,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",22.945,0.402,1.78,496.2477,36,22.941,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":151,"volume":394,"transactions":395,"vwap":396},"2026-08-26",22.543,0.0785,30.2897,23,22.5154,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":231,"vwap":404},"2026-08-25",22.45,22.4645,0.0614,0.27,338.3327,22.4543,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":356,"vwap":413},"2026-08-24",22.355,22.465,22.4031,-0.0071,-0.03,1036.8447,22.4234,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",22.4102,0.0751,0.34,139.8487,30,22.3559,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",22.4198,22.3351,-0.1712,-0.76,756.9927,29,22.4032,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":302,"vwap":438},"2026-08-19",22.61,22.5063,0.202,0.91,576.2397,22.5869,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":356,"vwap":446},"2026-08-18",22.405,22.3043,-0.2119,-0.94,863.2447,22.402,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":190,"vwap":454},"2026-08-17",22.64,22.5162,-0.353,-1.54,503.3247,22.6274,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":197,"vwap":462},"2026-08-14",22.99,22.8692,-0.2844,-1.23,954.2357,22.9311,{"date":464,"open":465,"high":466,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":276,"vwap":470},"2026-08-13",23.02,23.1536,0.2886,1.26,589.8487,23.0085,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":302,"vwap":478},"2026-08-12",22.9,22.865,0.0498,0.22,600.8487,22.8941,{"date":480,"open":395,"high":395,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":197,"vwap":485},"2026-08-11",22.8152,-0.2024,-0.88,1851.0307,22.9518,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":58,"volume":491,"transactions":207,"vwap":492},"2026-08-10",22.75,23.0176,0.2707,899.345,22.9356,{"date":494,"open":297,"high":297,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":64,"vwap":499},"2026-08-07",22.7469,0.4599,2.06,606.8487,22.7527,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-06",22.287,-0.2991,-1.32,167.8487,20,22.3039,{"date":509,"open":433,"high":433,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":64,"vwap":514},"2026-08-05",22.5861,-0.0326,-0.14,518.0847,22.6801,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":190,"vwap":524},"2026-08-04",22.32,22.63,22.26,22.6187,0.313,1.4,3636.0627,22.3441,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":302,"vwap":534},"2026-08-03",22.35,22.36,22.28,22.3057,0.6957,3.22,2540.0727,22.2898,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",21.64,21.6749,21.61,0.4698,2.22,6956.0815,97,21.6492,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-30",20.8899,21.1402,20.85,0.0067,0.03,2708.5035,117,20.9807,{"date":556,"open":557,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",21.29,21.1335,-0.0345,-0.16,1297.0815,55,21.1745,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":395,"vwap":570},"2026-07-28",21.168,0.3469,1.67,29.2815,21.0451,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-27",20.75,20.8211,20.48,0.3825,1.87,7631.0815,33,20.7458,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":51,"volume":587,"transactions":588,"vwap":589},"2026-07-24",20.49,20.4999,20.4386,0.1005,2938.1385,42,20.4781,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":276,"vwap":598},"2026-07-23",20.402,20.42,20.3381,-0.5199,-2.49,392.0815,20.4311,{"date":600,"open":601,"high":602,"low":549,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-22",20.86,20.875,20.858,-0.3669,-1.73,1257.5365,37,20.9085,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":302,"vwap":617},"2026-07-21",21.31,21.18,21.2249,-0.2355,-1.1,1657.4435,21.263,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":223,"vwap":624},"2026-07-20",21.4604,0.0219,0.1,219.0815,21.5251,{"date":626,"open":612,"high":627,"low":612,"close":627,"change":628,"percent_change":291,"volume":629,"transactions":64,"vwap":630},"2026-07-17",21.4385,-0.198,1100.0815,21.284,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":64,"vwap":639},"2026-07-16",21.765,21.83,21.6365,-0.3367,-1.53,768.4345,21.8113,{"date":641,"open":642,"high":643,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":231,"vwap":647},"2026-07-15",21.865,21.9732,0.1389,0.64,384.0815,21.9059,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":378,"volume":654,"transactions":276,"vwap":655},"2026-07-14",21.8,21.885,21.8343,0.063,862.0815,21.8141,{"date":657,"open":650,"high":634,"low":658,"close":658,"change":659,"percent_change":284,"volume":660,"transactions":588,"vwap":661},"2026-07-13",21.7713,-0.1057,2494.6365,21.8164,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",21.88,21.92,21.877,0.056,0.26,1900,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-09",21.66,21.821,0.337,1.57,5200,{"date":678,"open":679,"high":680,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-08",21.39,21.484,-0.057,-0.26,2200,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",21.541,0.145,0.68,100,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",21.4,21.42,21.396,0.234,1.11,2000,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":689,"transactions":9,"vwap":700},"2026-07-02",21.162,-0.151,-0.71,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-01",21.07,21.395,21.313,0.405,1.94,700,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":323,"volume":716,"transactions":9,"vwap":714},"2026-06-30",20.84,20.908,0.016,1400,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-29",21.040001,20.892,0.395,1.93,1500,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-26",20.35,20.497,0.285,1.41,500,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":730,"transactions":9,"vwap":735},"2026-06-25",20.3,20.189,20.212,-0.401,-1.95,{"date":739,"open":601,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":173,"transactions":9,"vwap":741},"2026-06-24",20.879,20.613,0.005,0.02,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-23",20.45,20.76,20.608,-0.094,-0.45,6600,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-22",20.95,20.58,20.702,-0.437,-2.07,9300,{"date":761,"open":713,"high":762,"low":713,"close":762,"change":763,"percent_change":44,"volume":764,"transactions":9,"vwap":762},"2026-06-18",21.139,0.209,2300,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-17",21.33,21.36,20.93,-0.625,-2.9,9000,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":188,"volume":779,"transactions":9,"vwap":777},"2026-06-16",21.505,21.56,21.555,0.044,2400,{"date":781,"open":692,"high":782,"low":692,"close":783,"change":784,"percent_change":541,"volume":785,"transactions":9,"vwap":783},"2026-06-15",21.665,21.511,0.468,23200,{"date":787,"open":788,"high":789,"low":231,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-12",21.73,22.97,21.042999,-0.066,-0.31,16600,{"date":795,"open":719,"high":796,"low":719,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-11",21.109,0.112,0.53,900,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":723,"transactions":9,"vwap":804},"2026-06-10",21.15,21.21,20.997,-0.343,-1.61,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-09",21.55,20.941,21.34,-0.207,-0.96,8500,{"date":816,"open":539,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":764,"transactions":9,"vwap":818},"2026-06-08",21.65,21.547,-0.148,-0.68,{"date":822,"open":823,"high":823,"low":782,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",21.97,21.695,-0.705,-3.15,3700,{"date":829,"open":408,"high":408,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-04",22.34,22.4,0.098,0.44,9100,{"date":836,"open":528,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":779,"transactions":9,"vwap":838},"2026-06-03",22.37,22.302,-0.453,-1.99,{"date":842,"open":337,"high":843,"low":844,"close":338,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":338},"2026-06-02",22.795,22.73,-0.326,-1.41,6000,{"date":849,"open":395,"high":850,"low":395,"close":850,"change":851,"percent_change":852,"volume":710,"transactions":9,"vwap":850},"2026-06-01",23.080999,0.532,2.36,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":675,"volume":859,"transactions":9,"vwap":857},"2026-05-29",22.41,22.58,22.549,0.349,4700,{"date":861,"open":862,"high":863,"low":862,"close":201,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":201},"2026-05-28",22.19,22.25,0.333,1.52,2800,{"date":868,"open":665,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-27",21.96,21.867,0.05,0.23,1100,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":710,"transactions":9,"vwap":877},"2026-05-26",21.848,21.817,-0.046,-0.21,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":716,"transactions":9,"vwap":884},"2026-05-22",21.925,21.85,21.863,0.176,0.81,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-21",21.687,0.065,0.3,200,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":798,"volume":898,"transactions":9,"vwap":896},"2026-05-20",21.54,21.622,0.115,3000,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":730,"transactions":9,"vwap":901},"2026-05-19",21.507,-0.221,-1.02,{"date":905,"open":776,"high":906,"low":776,"close":906,"change":907,"percent_change":908,"volume":779,"transactions":9,"vwap":906},"2026-05-18",21.728,0.177,0.82,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":121,"volume":913,"transactions":9,"vwap":911},"2026-05-15",21.551,0.054,300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":669,"transactions":9,"vwap":919},"2026-05-14",21.6,21.62,21.48,21.497,0.257,1.21,{"date":923,"open":924,"high":611,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-13",21.11,21.24,0.13,0.62,5000,{"date":930,"open":931,"high":924,"low":231,"close":924,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":924},"2026-05-12",21.025,-0.037,-0.17,3900,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":799,"transactions":9,"vwap":938},"2026-05-11",21.26,21.147,-0.327,-1.52,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":945,"volume":913,"transactions":9,"vwap":943},"2026-05-08",21.474,-0.265,-1.22,{"date":947,"open":817,"high":948,"low":817,"close":948,"change":695,"percent_change":949,"volume":913,"transactions":9,"vwap":948},"2026-05-07",21.739,1.09,{"date":951,"open":952,"high":775,"low":768,"close":775,"change":953,"percent_change":954,"volume":934,"transactions":9,"vwap":775},"2026-05-06",21.45,-0.12,-0.55,{"date":956,"open":539,"high":957,"low":539,"close":958,"change":959,"percent_change":960,"volume":710,"transactions":9,"vwap":958},"2026-05-05",21.69,21.625,-0.05,-0.23,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":354,"percent_change":965,"volume":892,"transactions":9,"vwap":964},"2026-05-04",21.68,21.675,0.7,{"date":967,"open":539,"high":539,"low":775,"close":968,"change":435,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-01",21.525,0.95,1600,{"date":972,"open":973,"high":679,"low":974,"close":975,"change":976,"percent_change":51,"volume":977,"transactions":9,"vwap":975},"2026-04-30",20.98,20.89,21.323,0.104,1800,{"date":979,"open":719,"high":980,"low":719,"close":980,"change":981,"percent_change":131,"volume":982,"transactions":9,"vwap":980},"2026-04-29",21.219,0.165,800,{"date":984,"open":985,"high":985,"low":719,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-28",21.14,21.054001,-0.266,-1.25,4300,{"date":991,"open":611,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-27",21.37,21.25,21.32,0.035,0.16,5300,{"date":999,"open":937,"high":767,"low":925,"close":1000,"change":1001,"percent_change":88,"volume":1002,"transactions":9,"vwap":1000},"2026-04-24",21.285,0.214,12500,{"date":1004,"open":1005,"high":1005,"low":973,"close":1006,"change":757,"percent_change":1007,"volume":716,"transactions":9,"vwap":1006},"2026-04-23",21.16,21.070999,-2.03,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1011,"change":1012,"percent_change":927,"volume":716,"transactions":9,"vwap":1011},"2026-04-22",21.405,21.508,0.133,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":340,"volume":1018,"transactions":9,"vwap":1016},"2026-04-21",21.415,21.375,-0.167,600,{"date":1020,"open":811,"high":1021,"low":811,"close":1022,"change":1023,"percent_change":146,"volume":970,"transactions":9,"vwap":1022},"2026-04-20",21.565,21.542,0.082,{"date":1025,"open":1026,"high":968,"low":1027,"close":1028,"change":622,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-17",21.479,21.456,21.46,0.47,1300,{"date":1032,"open":768,"high":1033,"low":1034,"close":768,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":768},"2026-04-16",21.435,21.23,0.175,0.83,4600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":913,"transactions":9,"vwap":1041},"2026-04-15",21.049999,21.185,0.418,2.01,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-14",20.61,20.82,20.767,0.323,1.58,4000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":852,"volume":913,"transactions":9,"vwap":1055},"2026-04-13",19.93,20.444,0.471,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-10",20.049999,19.905,19.973,-0.197,-0.98,3200,{"date":1066,"open":1067,"high":1068,"low":1059,"close":1068,"change":1069,"percent_change":427,"volume":1070,"transactions":9,"vwap":1068},"2026-04-09",20.15,20.17,-0.155,3400,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":683,"transactions":9,"vwap":1074},"2026-04-08",20.63,20.325,0.429,2.16,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":51,"volume":779,"transactions":9,"vwap":1080},"2026-04-07",19.831,19.896,19.81,0.097,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-06",19.75,19.799,0.062,0.31,1200,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-02",19.26,19.737,0.242,1.24,2100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":158,"volume":723,"transactions":9,"vwap":1102},"2026-04-01",19.58,19.61,19.49,19.495,0.143,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":779,"transactions":9,"vwap":1107},"2026-03-31",18.98,19.352,0.59,3.14,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":879,"volume":1089,"transactions":9,"vwap":1114},"2026-03-30",18.91,18.978,18.762,-0.039,{"date":1117,"open":1118,"high":1119,"low":25,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-27",18.875,18.902,18.801,-0.552,-2.85,3800,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-26",19.46,19.353,-0.524,-2.64,400,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":799,"transactions":9,"vwap":1135},"2026-03-25",19.965,19.85,19.877,0.169,0.86,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":799,"transactions":9,"vwap":1142},"2026-03-24",19.73,19.78,19.708,-0.467,-2.31,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":934,"transactions":9,"vwap":1150},"2026-03-23",20.21,20.29,20.16,20.175,0.39,1.97,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":892,"transactions":9,"vwap":1155},"2026-03-20",19.785,-0.342,-1.7,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1030,"transactions":9,"vwap":1161},"2026-03-19",19.98,20.127,19.94,-0.105,-0.52,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":954,"volume":913,"transactions":9,"vwap":1167},"2026-03-18",20.232,-0.112,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1012,"percent_change":136,"volume":1030,"transactions":9,"vwap":1173},"2026-03-17",20.43,20.44,20.344,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1130,"transactions":9,"vwap":1177},"2026-03-16",20.149,20.211,0.246,1.23,{"date":1181,"open":1182,"high":1182,"low":1133,"close":1133,"change":1183,"percent_change":1184,"volume":1130,"transactions":9,"vwap":1133},"2026-03-13",20.19,-0.081,-0.4,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":892,"transactions":9,"vwap":1187},"2026-03-12",20.046,-0.34,-1.67,{"date":1191,"open":593,"high":593,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-11",20.31,20.386,-0.014,-0.07,17800,{"date":1198,"open":726,"high":1199,"low":726,"close":1200,"change":1201,"percent_change":1202,"volume":982,"transactions":9,"vwap":1200},"2026-03-10",20.57,20.4,-0.116,-0.57,{"date":1204,"open":1067,"high":1205,"low":1067,"close":1205,"change":1206,"percent_change":188,"volume":1018,"transactions":9,"vwap":1205},"2026-03-09",20.516,0.041,{"date":1208,"open":1209,"high":1210,"low":746,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-06",20.458,20.5,20.475,-0.234,-1.13,4800,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":710,"transactions":9,"vwap":1218},"2026-03-05",20.625,20.709,0.204,0.99,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1089,"transactions":9,"vwap":1225},"2026-03-04",20.515,20.53,20.505,0.394,1.96,{"date":1229,"open":1230,"high":1067,"low":1230,"close":1231,"change":411,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-03",19.99,20.111,-0.15,2500,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1188,"volume":716,"transactions":9,"vwap":1238},"2026-03-02",20.094999,20.2,20.141,-0.069,{"date":1241,"open":1134,"high":1147,"low":1134,"close":1147,"change":622,"percent_change":1242,"volume":751,"transactions":9,"vwap":1147},"2026-02-27",0.5,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-02-26",19.89,20.11,0.243,1.22,17200,{"date":1251,"open":1100,"high":1252,"low":1100,"close":1252,"change":1253,"percent_change":541,"volume":1254,"transactions":9,"vwap":1252},"2026-02-25",19.867,0.432,43000,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1088,"percent_change":1260,"volume":977,"transactions":9,"vwap":1259},"2026-02-24",19.16,19.45,19.435,1.62,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-23",19.030001,19.13,18.99,19.125,-0.61,-3.09,31800,{"date":1271,"open":1272,"high":1060,"low":1273,"close":1273,"change":1239,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-20",19.745,19.735,-0.35,4100,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-19",19.79,19.895,19.641,19.804,-0.124,-0.62,10500,{"date":1286,"open":1287,"high":1288,"low":1081,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-18",19.9,19.96,19.928,0.255,1.3,16000,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-17",19.72,19.51,19.673,-0.049,-0.25,10400,{"date":1302,"open":1303,"high":1141,"low":1304,"close":1305,"change":1306,"percent_change":22,"volume":669,"transactions":9,"vwap":1305},"2026-02-13",19.591,19.502,19.722,0.157,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":982,"transactions":9,"vwap":1312},"2026-02-12",19.6,19.659,19.53,19.565,-0.699,-3.45,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1007,"volume":1321,"transactions":9,"vwap":1319},"2026-02-11",20.74,20.195,20.264,-0.42,7400,{"date":1323,"open":747,"high":1324,"low":1325,"close":1325,"change":743,"percent_change":622,"volume":1326,"transactions":9,"vwap":1325},"2026-02-10",20.79,20.684,7900,{"date":1328,"open":1148,"high":1329,"low":1148,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-09",20.664,0.192,0.94,8100,{"date":1334,"open":1067,"high":1335,"low":1067,"close":1335,"change":1219,"percent_change":101,"volume":716,"transactions":9,"vwap":1335},"2026-02-06",20.472,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":989,"transactions":9,"vwap":1341},"2026-02-05",20.24,20.52,20.18,20.268,-0.424,-2.05,{"date":1345,"open":573,"high":1346,"low":1224,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-04",20.81,20.692,-0.385,-1.83,8800,{"date":1352,"open":1034,"high":1034,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-03",21.02,21.077,-0.724,-3.32,6700,{"date":1359,"open":869,"high":869,"low":1360,"close":1360,"change":1361,"percent_change":927,"volume":1123,"transactions":9,"vwap":1360},"2026-02-02",21.801,0.135,{"date":1363,"open":665,"high":665,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":970,"transactions":9,"vwap":1364},"2026-01-30",21.666,-0.361,-1.64,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1370},"2026-01-29",21.86,22.027,21.727,-0.083,-0.38,4200,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1267,"volume":689,"transactions":9,"vwap":1377},"2026-01-28",22.11,-0.135,{"date":1380,"open":529,"high":529,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":173,"transactions":9,"vwap":1381},"2026-01-27",22.245,0.127,0.57,{"date":1385,"open":1386,"high":862,"low":1386,"close":1387,"change":1388,"percent_change":675,"volume":898,"transactions":9,"vwap":1387},"2026-01-26",21.99,22.118,0.341,{"date":1390,"open":634,"high":634,"low":1391,"close":1391,"change":1392,"percent_change":872,"volume":1064,"transactions":9,"vwap":1391},"2026-01-23",21.777,0.051,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":385,"percent_change":1397,"volume":173,"transactions":9,"vwap":1396},"2026-01-22",21.67,21.726,1.89,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":710,"transactions":9,"vwap":1402},"2026-01-21",21.12,21.379,21.324,-0.043,-0.2,{"date":1406,"open":783,"high":537,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":669,"transactions":9,"vwap":1407},"2026-01-20",21.367,-0.499,-2.28,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1415,"volume":799,"transactions":9,"vwap":1413},"2026-01-16",22.08,21.866,-0.166,-0.75,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":354,"volume":669,"transactions":9,"vwap":1419},"2026-01-15",22.12,22.032,0.034,{"date":1422,"open":862,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":764,"transactions":9,"vwap":1425},"2026-01-14",22.225,21.918,21.998,-0.322,-1.44,{"date":1429,"open":1430,"high":1430,"low":519,"close":517,"change":1431,"percent_change":1432,"volume":1275,"transactions":9,"vwap":517},"2026-01-13",22.47,-0.109,-0.49,{"date":1434,"open":837,"high":1435,"low":837,"close":1436,"change":1437,"percent_change":1438,"volume":970,"transactions":9,"vwap":1436},"2026-01-12",22.452,22.429,0.009,0.04,{"date":1440,"open":1441,"high":1441,"low":831,"close":1442,"change":1443,"percent_change":682,"volume":716,"transactions":9,"vwap":1442},"2026-01-09",22.46,22.42,-0.059,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":902,"percent_change":1448,"volume":873,"transactions":9,"vwap":1447},"2026-01-08",22.5,22.479,-0.97,{"date":1450,"open":1451,"high":337,"low":1452,"close":1452,"change":1453,"percent_change":872,"volume":799,"transactions":9,"vwap":1452},"2026-01-07",22.77,22.7,0.053,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":927,"volume":1130,"transactions":9,"vwap":1458},"2026-01-06",22.53,22.679,22.647,0.139,{"date":1461,"open":433,"high":433,"low":1462,"close":1462,"change":1463,"percent_change":300,"volume":173,"transactions":9,"vwap":1462},"2026-01-05",22.508,0.316,{"date":1465,"open":17,"high":17,"low":1466,"close":1467,"change":1468,"percent_change":1427,"volume":1275,"transactions":9,"vwap":1467},"2026-01-02",22.18,22.192,-0.324,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":173,"transactions":9,"vwap":1472},"2025-12-31",22.69,22.516,-0.169,-0.74,{"date":1476,"open":488,"high":488,"low":1477,"close":1478,"change":111,"percent_change":1479,"volume":764,"transactions":9,"vwap":1478},"2025-12-30",22.655,22.685,-0.04,{"date":1481,"open":433,"high":1482,"low":433,"close":1482,"change":1483,"percent_change":1484,"volume":866,"transactions":9,"vwap":1482},"2025-12-29",22.695,-0.054,-0.24,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":689,"transactions":9,"vwap":1487},"2025-12-26",22.749,0.039,0.17,{"date":1491,"open":261,"high":261,"low":261,"close":261,"change":1437,"percent_change":1438,"volume":689,"transactions":9,"vwap":261},"2025-12-24",{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":730,"transactions":9,"vwap":1495},"2025-12-23",22.65,22.701,0.021,0.09,{"date":1499,"open":227,"high":1500,"low":227,"close":1500,"change":1501,"percent_change":891,"volume":892,"transactions":9,"vwap":1500},"2025-12-22",22.68,0.068,{"date":1503,"open":1504,"high":262,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1018,"transactions":9,"vwap":1505},"2025-12-19",22.683,22.612,0.199,0.89,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1179,"volume":982,"transactions":9,"vwap":1511},"2025-12-18",22.38,22.413,0.273,{"date":1514,"open":352,"high":352,"low":1515,"close":1515,"change":1516,"percent_change":988,"volume":697,"transactions":9,"vwap":1515},"2025-12-17",22.14,-0.281,{"date":1518,"open":517,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":716,"transactions":9,"vwap":1519},"2025-12-16",22.421,22.3,0.083,0.37,{"date":1524,"open":1510,"high":1510,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1089,"transactions":9,"vwap":1525},"2025-12-15",22.338,-0.192,-0.85,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1456,"change":1320,"percent_change":1349,"volume":1532,"transactions":9,"vwap":1456},"2025-12-12",22.599,22.525,1700,{"date":1534,"open":1535,"high":395,"low":1536,"close":1536,"change":1537,"percent_change":411,"volume":1275,"transactions":9,"vwap":1536},"2025-12-11",22.96,22.95,-0.007,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":111,"volume":730,"transactions":9,"vwap":1541},"2025-12-10",22.89,22.957,-0.003,{"date":1544,"open":395,"high":1545,"low":1535,"close":1535,"change":1546,"percent_change":1547,"volume":697,"transactions":9,"vwap":1535},"2025-12-09",23.01,0.076,0.33,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":512,"volume":1554,"transactions":9,"vwap":1552},"2025-12-08",22.907,22.98,22.884,-0.032,2900,{"date":1556,"open":1557,"high":1557,"low":1540,"close":1558,"change":976,"percent_change":1559,"volume":779,"transactions":9,"vwap":1558},"2025-12-05",22.93,22.916,0.46,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":111,"percent_change":1479,"volume":730,"transactions":9,"vwap":1564},"2025-12-04",22.82,22.747,22.812,{"date":1566,"open":336,"high":1567,"low":336,"close":1568,"change":1569,"percent_change":1195,"volume":779,"transactions":9,"vwap":1568},"2025-12-03",22.87,22.822,-0.016,{"date":1571,"open":1562,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":436,"volume":683,"transactions":9,"vwap":1572},"2025-12-02",22.838,22.751,0.207,{"date":1576,"open":449,"high":1577,"low":1578,"close":1578,"change":1579,"percent_change":1404,"volume":710,"transactions":9,"vwap":1578},"2025-12-01",22.729,22.631,-0.045,{"date":1581,"open":1582,"high":488,"low":1583,"close":1583,"change":1574,"percent_change":1584,"volume":1018,"transactions":9,"vwap":1583},"2025-11-28",22.74,22.676,0.92,{"date":1586,"open":433,"high":433,"low":1587,"close":1587,"change":1588,"percent_change":750,"volume":173,"transactions":9,"vwap":1587},"2025-11-26",22.469,-0.101,{"date":1590,"open":1591,"high":856,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1532,"transactions":9,"vwap":1593},"2025-11-25",22.378,22.33,22.57,0.379,1.71,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-24",22.030001,22.191,0.463,2.13,6900,{"date":1604,"open":1605,"high":1606,"low":1607,"close":906,"change":1608,"percent_change":512,"volume":1609,"transactions":9,"vwap":906},"2025-11-21",21.71,21.846,21.571,-0.031,3300,{"date":1611,"open":262,"high":1577,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-20",21.759,-0.588,-2.63,3100,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":913,"transactions":9,"vwap":1619},"2025-11-19",22.299,22.347,-0.147,-0.65,{"date":1623,"open":1624,"high":1625,"low":528,"close":1626,"change":1239,"percent_change":792,"volume":1615,"transactions":9,"vwap":1626},"2025-11-18",22.511,22.62,22.494,{"date":1628,"open":1567,"high":473,"low":399,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-11-17",22.563,-0.317,-1.39,10800,{"date":1634,"open":271,"high":1635,"low":271,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-14",23.07,22.88,-0.09,-0.39,11900,{"date":1641,"open":1642,"high":1642,"low":1643,"close":789,"change":1644,"percent_change":1645,"volume":977,"transactions":9,"vwap":789},"2025-11-13",23.35,22.964,-0.394,-1.69,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1282,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-12",23.52,23.288,23.364,-0.53,16800,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":743,"percent_change":1497,"volume":970,"transactions":9,"vwap":1656},"2025-11-11",23.371,23.488,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1042,"percent_change":1663,"volume":982,"transactions":9,"vwap":1662},"2025-11-10",23.453,23.54,23.3,23.468,1.81,{"date":1665,"open":1562,"high":1666,"low":1562,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-07",23.099001,23.049999,0.099,0.43,10300,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":758,"volume":977,"transactions":9,"vwap":1674},"2025-11-06",23.14,22.951,-0.486,{"date":1677,"open":1655,"high":1678,"low":1655,"close":1679,"change":1680,"percent_change":1404,"volume":173,"transactions":9,"vwap":1679},"2025-11-05",23.505,23.437,-0.048,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1089,"transactions":9,"vwap":1684},"2025-11-04",23.75,23.485,-0.545,-2.27,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":111,"volume":1693,"transactions":9,"vwap":1691},"2025-11-03",23.97,24.07,24.030001,-0.002,5400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1275,"transactions":9,"vwap":1699},"2025-10-31",24.025,24.069,23.96,24.032,0.434,1.84,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1144,"volume":847,"transactions":9,"vwap":1706},"2025-10-30",23.82,23.94,23.598,-0.557,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":764,"transactions":9,"vwap":1713},"2025-10-29",24.12,24.19,24.038,24.155,-0.024,-0.1,{"date":1717,"open":1718,"high":24,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1051,"transactions":9,"vwap":1719},"2025-10-28",24.3,24.179,-0.026,-0.11,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1284,"transactions":9,"vwap":1726},"2025-10-27",24.15,24.27,24.205,0.258,1.08,{"date":1730,"open":1731,"high":1691,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1089,"transactions":9,"vwap":1732},"2025-10-24",23.991,23.947,0.132,0.55,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":683,"transactions":9,"vwap":1739},"2025-10-23",23.73,23.87,23.815,0.167,0.71,{"date":1743,"open":1744,"high":1745,"low":1660,"close":1746,"change":1747,"percent_change":1748,"volume":977,"transactions":9,"vwap":1746},"2025-10-22",23.61,23.7,23.648,-0.508,-2.1,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-10-21",23.93,24.21,24.156,0.001,0,5600,{"date":1758,"open":1689,"high":1759,"low":1689,"close":1713,"change":708,"percent_change":1595,"volume":1760,"transactions":9,"vwap":1713},"2025-10-20",24.18,18600,{"date":1762,"open":1763,"high":1683,"low":1764,"close":1683,"change":1765,"percent_change":402,"volume":173,"transactions":9,"vwap":1683},"2025-10-17",23.691,23.69,0.064,{"date":1767,"open":1698,"high":1698,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":764,"transactions":9,"vwap":1768},"2025-10-16",23.686,-0.214,-0.9,{"date":1772,"open":1691,"high":1691,"low":1773,"close":1774,"change":890,"percent_change":402,"volume":970,"transactions":9,"vwap":1774},"2025-10-15",23.85,23.9,{"date":1776,"open":1777,"high":1705,"low":1778,"close":1779,"change":1780,"percent_change":1188,"volume":1326,"transactions":9,"vwap":1779},"2025-10-14",23.462,23.4,23.835,-0.082,{"date":1782,"open":1773,"high":1698,"low":1783,"close":1784,"change":1785,"percent_change":308,"volume":1786,"transactions":9,"vwap":1784},"2025-10-13",23.83,23.917,0.279,6500,{"date":1788,"open":1711,"high":1711,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1051,"transactions":9,"vwap":1789},"2025-10-10",23.638,-0.633,-2.61,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1130,"transactions":9,"vwap":1795},"2025-10-09",24.181,24.271,0.087,0.36,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":300,"volume":1804,"transactions":9,"vwap":1802},"2025-10-08",24.146,24.2,24.184,0.338,5800,{"date":1806,"open":1698,"high":1698,"low":1807,"close":1808,"change":1809,"percent_change":820,"volume":730,"transactions":9,"vwap":1808},"2025-10-07",23.8,23.846,-0.164,{"date":1811,"open":1683,"high":1812,"low":1683,"close":1813,"change":1814,"percent_change":1815,"volume":1130,"transactions":9,"vwap":1813},"2025-10-06",24.049999,24.01,0.254,1.07,{"date":1817,"open":1818,"high":1807,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":710,"transactions":9,"vwap":1820},"2025-10-03",23.78,23.71,23.756,-0.142,-0.59,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1796,"percent_change":1522,"volume":730,"transactions":9,"vwap":1827},"2025-10-02",23.89,23.91,23.898,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":1282,"percent_change":1164,"volume":1089,"transactions":9,"vwap":1831},"2025-10-01",23.79,23.811,23.74,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":792,"percent_change":1838,"volume":1532,"transactions":9,"vwap":1837},"2025-09-30",23.98,23.86,23.935,-1.28,{"date":1840,"open":1841,"high":1718,"low":1841,"close":1842,"change":1843,"percent_change":645,"volume":683,"transactions":9,"vwap":1842},"2025-09-29",24.173,24.245,0.153,{"date":1845,"open":1846,"high":1847,"low":1689,"close":1847,"change":1848,"percent_change":1849,"volume":669,"transactions":9,"vwap":1847},"2025-09-26",24.016001,24.091999,0.122,0.51,{"date":1851,"open":1852,"high":1853,"low":1689,"close":1689,"change":1484,"percent_change":1854,"volume":1602,"transactions":9,"vwap":1689},"2025-09-25",24.02,24.059999,-0.99,{"date":1856,"open":1857,"high":1857,"low":1752,"close":1752,"change":1858,"percent_change":1859,"volume":683,"transactions":9,"vwap":1752},"2025-09-24",24.43,-0.157,-0.64,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":71,"volume":1532,"transactions":9,"vwap":1863},"2025-09-23",24.5,24.367,-0.267,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":1184,"volume":873,"transactions":9,"vwap":1868},"2025-09-22",24.68,24.634,-0.098,{"date":1871,"open":175,"high":175,"low":1872,"close":1872,"change":1873,"percent_change":1849,"volume":1130,"transactions":9,"vwap":1872},"2025-09-19",24.732,0.126,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1151,"volume":799,"transactions":9,"vwap":1879},"2025-09-18",24.61,24.63,24.6,24.606,0.096,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1242,"volume":982,"transactions":9,"vwap":1885},"2025-09-17",24.39,24.53,24.51,0.123,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":959,"percent_change":1404,"volume":898,"transactions":9,"vwap":1892},"2025-09-16",24.382,24.4,24.353,24.387,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":921,"volume":723,"transactions":9,"vwap":1897},"2025-09-15",24.26,24.49,24.437,0.292,{"date":1900,"open":1718,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":716,"transactions":9,"vwap":1902},"2025-09-12",24.41,24.145,-0.355,-1.45,{"date":1906,"open":1907,"high":1908,"low":1857,"close":1862,"change":1909,"percent_change":121,"volume":1639,"transactions":9,"vwap":1862},"2025-09-11",24.531,24.54,0.061,{"date":1911,"open":1862,"high":1862,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":697,"transactions":9,"vwap":1912},"2025-09-10",24.439,-0.171,-0.69,{"date":1916,"open":1917,"high":1876,"low":1918,"close":1876,"change":1919,"percent_change":1920,"volume":697,"transactions":9,"vwap":1876},"2025-09-09",24.445,24.42,0.235,0.96,{"date":1922,"open":1883,"high":1890,"low":1923,"close":1923,"change":1924,"percent_change":1242,"volume":764,"transactions":9,"vwap":1923},"2025-09-08",24.375,0.121,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":354,"volume":1532,"transactions":9,"vwap":1928},"2025-09-05",24.23,24.254,24.14,0.036,{"date":1932,"open":1774,"high":1927,"low":1774,"close":1933,"change":1934,"percent_change":1935,"volume":1096,"transactions":9,"vwap":1933},"2025-09-04",24.218,0.208,0.87,{"date":1937,"open":1938,"high":1813,"low":1939,"close":1813,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1813},"2025-09-03",23.92,23.84,0.306,1.29,5900,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":1948,"percent_change":427,"volume":1949,"transactions":9,"vwap":1946},"2025-09-02",23.29,23.704,23.26,-0.181,6400,{"date":1951,"open":1826,"high":1826,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":669,"transactions":9,"vwap":1953},"2025-08-29",23.879,23.885,-0.143,-0.6,{"date":1957,"open":1958,"high":1959,"low":1705,"close":1960,"change":1961,"percent_change":1962,"volume":1942,"transactions":9,"vwap":1960},"2025-08-28",23.99,24.13,24.028,0.368,1.56,{"date":1964,"open":1965,"high":1745,"low":1966,"close":1967,"change":622,"percent_change":1968,"volume":970,"transactions":9,"vwap":1967},"2025-08-27",23.63,23.6,23.66,0.42,{"date":1970,"open":1971,"high":1971,"low":1648,"close":1972,"change":1579,"percent_change":1973,"volume":866,"transactions":9,"vwap":1972},"2025-08-26",23.589,23.56,-0.19,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1797,"volume":1942,"transactions":9,"vwap":1978},"2025-08-25",23.48,23.65,23.605,0.084,{"date":1981,"open":1982,"high":1972,"low":1983,"close":1984,"change":1985,"percent_change":386,"volume":1532,"transactions":9,"vwap":1984},"2025-08-22",23.21,23.17,23.521,0.411,{"date":1987,"open":1988,"high":252,"low":1988,"close":252,"change":1989,"percent_change":1063,"volume":697,"transactions":9,"vwap":252},"2025-08-21",22.999,-0.228,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":792,"volume":1554,"transactions":9,"vwap":1995},"2025-08-20",23.13,23.36,23.030001,23.338,-0.072,{"date":1998,"open":1999,"high":1999,"low":1993,"close":2000,"change":1274,"percent_change":2001,"volume":1804,"transactions":9,"vwap":2000},"2025-08-19",23.57,23.41,-1.47,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":897,"percent_change":51,"volume":1051,"transactions":9,"vwap":2006},"2025-08-18",23.535,23.77,23.76,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":1559,"volume":982,"transactions":9,"vwap":2010},"2025-08-15",23.72,23.645,0.109,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":697,"transactions":9,"vwap":2015},"2025-08-14",23.639,23.536,0.002,0.01,{"date":2019,"open":2004,"high":1972,"low":2020,"close":2021,"change":2022,"percent_change":743,"volume":2023,"transactions":9,"vwap":2021},"2025-08-13",23.515,23.534,0.004,4400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":476,"percent_change":1331,"volume":1070,"transactions":9,"vwap":2027},"2025-08-12",23.5,23.53,23.38,{"date":2030,"open":2026,"high":2027,"low":2031,"close":2032,"change":2033,"percent_change":1415,"volume":847,"transactions":9,"vwap":2032},"2025-08-11",23.28,23.31,-0.176,{"date":2035,"open":1660,"high":1660,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-08",23.43,23.486,-0.075,-0.32,9400,{"date":2042,"open":2043,"high":2043,"low":2036,"close":2044,"change":2045,"percent_change":237,"volume":2046,"transactions":9,"vwap":2044},"2025-08-07",23.979,23.561,-0.205,7200,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":2053,"volume":1070,"transactions":9,"vwap":2050},"2025-08-06",23.46,23.766,23.45,0.543,2.34,{"date":2055,"open":2049,"high":1966,"low":2056,"close":2056,"change":2057,"percent_change":331,"volume":1374,"transactions":9,"vwap":2056},"2025-08-05",23.223,-0.247,{"date":2059,"open":1661,"high":1976,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-08-04",23.27,23.47,0.427,1.85,14300,{"date":2066,"open":1778,"high":1778,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":764,"transactions":9,"vwap":2068},"2025-08-01",23.039,23.042999,-0.752,-3.16,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":1290,"percent_change":1728,"volume":898,"transactions":9,"vwap":2074},"2025-07-31",24.1,23.795,{"date":2076,"open":2077,"high":2077,"low":1660,"close":1660,"change":2078,"percent_change":872,"volume":989,"transactions":9,"vwap":1660},"2025-07-30",23.64,0.055,{"date":2080,"open":1967,"high":1967,"low":2081,"close":1684,"change":1404,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1684},"2025-07-29",23.44,-0.84,9700,{"date":2085,"open":1745,"high":1819,"low":1744,"close":2086,"change":2087,"percent_change":1721,"volume":1275,"transactions":9,"vwap":2086},"2025-07-28",23.685,-0.025,{"date":2089,"open":1683,"high":2090,"low":1819,"close":1819,"change":1103,"percent_change":2091,"volume":723,"transactions":9,"vwap":1819},"2025-07-25",23.759,0.61,{"date":2093,"open":1660,"high":1966,"low":2094,"close":2095,"change":2096,"percent_change":1088,"volume":2097,"transactions":9,"vwap":2095},"2025-07-24",23.49,23.567,0.073,8300,{"date":2099,"open":1660,"high":1660,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":1096,"transactions":9,"vwap":2101},"2025-07-23",23.421,23.494,0.049,0.21,{"date":2105,"open":2049,"high":1648,"low":2000,"close":2106,"change":2107,"percent_change":1063,"volume":697,"transactions":9,"vwap":2106},"2025-07-22",23.445,-0.232,{"date":2109,"open":1744,"high":1819,"low":1744,"close":2110,"change":2111,"percent_change":1741,"volume":1018,"transactions":9,"vwap":2110},"2025-07-21",23.677,0.168,{"date":2113,"open":1778,"high":1648,"low":2114,"close":2115,"change":2078,"percent_change":872,"volume":847,"transactions":9,"vwap":2115},"2025-07-18",23.39,23.509,{"date":2117,"open":2028,"high":2118,"low":2119,"close":2120,"change":1136,"percent_change":37,"volume":2121,"transactions":9,"vwap":2120},"2025-07-17",23.51,23.37,23.454,7000,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":1579,"percent_change":1973,"volume":977,"transactions":9,"vwap":2126},"2025-07-16",23.185,23.33,23.285,{"date":2128,"open":2119,"high":2000,"low":2125,"close":2125,"change":2129,"percent_change":2130,"volume":1615,"transactions":9,"vwap":2125},"2025-07-15",-0.065,-0.28,{"date":2132,"open":2133,"high":2061,"low":2133,"close":2134,"change":695,"percent_change":101,"volume":1233,"transactions":9,"vwap":2134},"2025-07-14",23.2,23.395,{"date":2136,"open":1661,"high":1661,"low":2137,"close":2137,"change":2138,"percent_change":1202,"volume":977,"transactions":9,"vwap":2137},"2025-07-11",23.161,-0.133,{"date":2140,"open":2141,"high":2081,"low":2142,"close":2142,"change":2143,"percent_change":1838,"volume":1374,"transactions":9,"vwap":2142},"2025-07-10",23.372,23.294,-0.302,{"date":2145,"open":1966,"high":1966,"low":2146,"close":2147,"change":2148,"percent_change":908,"volume":716,"transactions":9,"vwap":2147},"2025-07-09",23.595,23.596,0.191,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":1232,"percent_change":1859,"volume":873,"transactions":9,"vwap":2152},"2025-07-08",23.67,23.405,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":1692,"percent_change":111,"volume":1130,"transactions":9,"vwap":2156},"2025-07-07",23.55,23.555,{"date":2158,"open":1972,"high":1965,"low":2159,"close":2159,"change":2160,"percent_change":696,"volume":710,"transactions":9,"vwap":2159},"2025-07-03",23.557,0.259,{"date":2162,"open":1947,"high":2163,"low":1947,"close":2163,"change":2164,"percent_change":1404,"volume":970,"transactions":9,"vwap":2163},"2025-07-02",23.298,-0.047,{"date":2166,"open":2027,"high":2027,"low":2167,"close":2167,"change":1484,"percent_change":903,"volume":1609,"transactions":9,"vwap":2167},"2025-07-01",23.345,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":1734,"volume":1030,"transactions":9,"vwap":2171},"2025-06-30",23.525,23.585,0.128,{"date":2174,"open":1642,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":2178,"volume":173,"transactions":9,"vwap":2175},"2025-06-27",23.457,23.25,0.247,1.06,{"date":2180,"open":2181,"high":2182,"low":2181,"close":1982,"change":2183,"percent_change":131,"volume":716,"transactions":9,"vwap":1982},"2025-06-26",23.16,23.239,0.18,{"date":2185,"open":2186,"high":2186,"low":465,"close":1994,"change":953,"percent_change":1164,"volume":1609,"transactions":9,"vwap":1994},"2025-06-25",23.09,{"date":2188,"open":2133,"high":2133,"low":2189,"close":2189,"change":2190,"percent_change":577,"volume":764,"transactions":9,"vwap":2189},"2025-06-24",23.15,0.425,{"date":2192,"open":19,"high":1582,"low":1446,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-06-23",22.725,0.189,0.84,34300,{"date":2198,"open":352,"high":2199,"low":352,"close":2199,"change":2200,"percent_change":2201,"volume":913,"transactions":9,"vwap":2199},"2025-06-20",22.536,-0.185,-0.81,{"date":2203,"open":1451,"high":2204,"low":262,"close":2205,"change":1115,"percent_change":933,"volume":2206,"transactions":9,"vwap":2205},"2025-06-18",22.869,22.721,2700,{"date":2208,"open":1567,"high":1540,"low":297,"close":297,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":297},"2025-06-17",-0.099,-0.43,6300,{"date":2213,"open":337,"high":2214,"low":337,"close":2214,"change":418,"percent_change":2215,"volume":1130,"transactions":9,"vwap":2214},"2025-06-16",22.859,1.51,{"date":2217,"open":17,"high":261,"low":2218,"close":2218,"change":1468,"percent_change":2219,"volume":173,"transactions":9,"vwap":2218},"2025-06-13",22.519,-1.42,{"date":2221,"open":473,"high":473,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":730,"transactions":9,"vwap":2222},"2025-06-12",22.843,-0.067,-0.29,{"date":2226,"open":2227,"high":1667,"low":473,"close":281,"change":1195,"percent_change":2228,"volume":1602,"transactions":9,"vwap":281},"2025-06-11",23.014999,-0.3,{"date":2230,"open":395,"high":395,"low":2231,"close":1551,"change":2232,"percent_change":2233,"volume":1018,"transactions":9,"vwap":1551},"2025-06-10",22.903,-0.115,-0.5,{"date":2235,"open":2236,"high":1992,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":982,"transactions":9,"vwap":2237},"2025-06-09",23.042,23.094999,-0.015,-0.06,{"date":2241,"open":375,"high":1983,"low":465,"close":252,"change":2242,"percent_change":921,"volume":697,"transactions":9,"vwap":252},"2025-06-06",0.277,{"date":2244,"open":1536,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":669,"transactions":9,"vwap":2246},"2025-06-05",23.040001,22.833,0.118,0.52,{"date":2250,"open":2251,"high":271,"low":2251,"close":2252,"change":2103,"percent_change":2253,"volume":1051,"transactions":9,"vwap":2252},"2025-06-04",22.635,22.715,0.93,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":2078,"percent_change":2259,"volume":982,"transactions":9,"vwap":2258},"2025-06-03",22.545,22.574,22.505,0.24,{"date":2261,"open":2262,"high":2263,"low":2262,"close":399,"change":1489,"percent_change":2264,"volume":1275,"transactions":9,"vwap":399},"2025-06-02",22.13,22.49,0.76,{"date":2266,"open":203,"high":529,"low":2267,"close":529,"change":885,"percent_change":22,"volume":2268,"transactions":9,"vwap":529},"2025-05-30",21.98,8900,{"date":2270,"open":2271,"high":1418,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":697,"transactions":9,"vwap":2272},"2025-05-29",22.089001,22.104,-0.186,-0.83,{"date":2276,"open":2277,"high":2277,"low":519,"close":211,"change":2017,"percent_change":1438,"volume":697,"transactions":9,"vwap":211},"2025-05-28",22.375,{"date":2279,"open":527,"high":527,"low":529,"close":529,"change":418,"percent_change":2280,"volume":1609,"transactions":9,"vwap":529},"2025-05-27",1.55,{"date":2282,"open":2283,"high":2262,"low":2284,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-05-23",22.02,21.94,-0.33,-1.48,6800,{"date":2289,"open":529,"high":1442,"low":2290,"close":186,"change":687,"percent_change":136,"volume":989,"transactions":9,"vwap":186},"2025-05-22",22.24,{"date":2292,"open":399,"high":1441,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1123,"transactions":9,"vwap":2294},"2025-05-21",22.094999,22.125,-0.293,-1.31,{"date":2298,"open":399,"high":399,"low":2299,"close":2299,"change":2300,"percent_change":1202,"volume":689,"transactions":9,"vwap":2299},"2025-05-20",22.418,-0.128,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":560,"volume":1096,"transactions":9,"vwap":2305},"2025-05-19",22.51,22.609,22.546,-0.036,{"date":2308,"open":219,"high":2309,"low":219,"close":2310,"change":2311,"percent_change":2312,"volume":977,"transactions":9,"vwap":2310},"2025-05-16",22.639,22.582,0.155,0.69,{"date":2314,"open":399,"high":2315,"low":831,"close":2316,"change":2138,"percent_change":1822,"volume":669,"transactions":9,"vwap":2316},"2025-05-15",22.59,22.427,{"date":2318,"open":18,"high":18,"low":18,"close":18,"change":2319,"percent_change":22,"volume":892,"transactions":9,"vwap":18},"2025-05-14",0.178,{"date":2321,"open":1446,"high":1446,"low":2322,"close":2322,"change":1898,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-05-13",22.382,1.32,6200,{"date":2326,"open":2284,"high":2327,"low":2328,"close":2327,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2327},"2025-05-12",22.09,21.9,0.784,3.68,10900,{"date":2333,"open":994,"high":2334,"low":925,"close":2335,"change":1954,"percent_change":2336,"volume":1615,"transactions":9,"vwap":2335},"2025-05-09",21.35,21.306,-0.67,{"date":2338,"open":2339,"high":776,"low":2339,"close":2340,"change":378,"percent_change":2341,"volume":873,"transactions":9,"vwap":2340},"2025-05-08",21.3,21.449,1.37,{"date":2343,"open":937,"high":937,"low":719,"close":2344,"change":749,"percent_change":2345,"volume":989,"transactions":9,"vwap":2344},"2025-05-07",21.159,-0.44,{"date":2347,"open":2348,"high":611,"low":2349,"close":2350,"change":1620,"percent_change":1914,"volume":2351,"transactions":9,"vwap":2350},"2025-05-06",21.2,21.129,21.253,10200,{"date":2353,"open":992,"high":2354,"low":992,"close":692,"change":2355,"percent_change":1715,"volume":1942,"transactions":9,"vwap":692},"2025-05-05",21.53,-0.021,{"date":2357,"open":1028,"high":1028,"low":2358,"close":2358,"change":2359,"percent_change":2360,"volume":892,"transactions":9,"vwap":2358},"2025-05-02",21.421,0.317,1.5,{"date":2362,"open":2348,"high":2348,"low":2363,"close":2363,"change":2364,"percent_change":1962,"volume":173,"transactions":9,"vwap":2363},"2025-05-01",21.104,0.325,{"date":2366,"open":755,"high":2367,"low":755,"close":2367,"change":2368,"percent_change":2369,"volume":1018,"transactions":9,"vwap":2367},"2025-04-30",20.779,0.014,0.07,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":2195,"volume":2376,"transactions":9,"vwap":2374},"2025-04-29",20.59,20.839,20.765,0.172,7800,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1051,"transactions":9,"vwap":2380},"2025-04-28",20.46,20.593,-0.017,-0.08,{"date":2384,"open":2385,"high":2386,"low":2387,"close":1046,"change":2160,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1046},"2025-04-25",20.54,20.66,20.51,1.27,9500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":1942,"transactions":9,"vwap":2395},"2025-04-24",20.209,20.409,20.199,20.351,0.644,3.27,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-04-23",19.86,20.08,19.679,19.707,0.539,2.81,12300,{"date":179,"open":1106,"high":2408,"low":1106,"close":2408,"change":2409,"percent_change":1220,"volume":1693,"transactions":9,"vwap":2408},19.168,0.188]