[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDVI":3,"homepage-market-summary":30,"stock-historical-TDVI":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDVI","2026-10-08",{"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 Technology Dividend Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.8216,2.4732,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.25,31.31,31.35,30.91,31.62,-0.37,-1.17,565504.865666,35.567,25.63,125023.12639737301,56.6,794,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},21.64,98826,36071427.852138,42.24,"2025-04-28",[186,189,197,208,216,225,235,246,256,264,274,280,290,299,308,318,326,336,344,353,363,372,383,390,397,405,415,421,430,437,446,453,462,471,481,489,496,502,511,520,530,538,547,556,564,572,578,586,596,605,615,626,636,646,655,664,674,683,693,701,709,717,726,733,741,748,753,759,764,772,778,783,788,793,799,805,813,820,827,834,843,849,857,863,868,877,885,893,898,905,912,921,928,934,939,947,954,960,966,972,975,982,986,991,997,1000,1006,1009,1014,1021,1029,1034,1040,1047,1054,1059,1064,1071,1076,1081,1087,1092,1099,1105,1112,1119,1125,1131,1138,1146,1152,1158,1163,1172,1179,1185,1194,1201,1208,1215,1221,1228,1234,1240,1246,1251,1257,1264,1271,1277,1284,1290,1298,1305,1311,1317,1323,1331,1335,1342,1348,1353,1360,1365,1372,1377,1384,1390,1395,1399,1406,1413,1420,1426,1432,1437,1444,1450,1456,1461,1468,1474,1483,1489,1492,1499,1504,1508,1513,1521,1526,1531,1536,1540,1543,1547,1551,1554,1560,1564,1570,1575,1579,1584,1589,1595,1601,1608,1615,1621,1625,1631,1638,1642,1647,1651,1656,1660,1666,1673,1680,1687,1692,1697,1702,1706,1710,1714,1718,1721,1726,1732,1737,1742,1748,1751,1757,1764,1769,1775,1779,1785,1789,1793,1798,1804,1809,1817,1822,1829,1835,1839,1844,1849,1854,1856,1859,1863,1868,1872,1877,1881,1888,1893,1897,1901,1904,1908,1912,1915,1920,1923,1928,1931,1935,1941,1946,1951,1955,1961,1967,1973,1981,1984,1991,1995,2001,2007,2011,2017,2023,2026,2030,2035,2037,2041,2045,2050,2056,2062,2066,2069,2073,2076,2079,2083,2087,2090,2094,2098,2102,2106,2109,2113,2116,2120,2124,2128,2132,2136,2140,2144,2149,2154,2158,2162,2165,2170,2174,2181,2188,2193,2199,2205,2213,2222,2229,2236,2242,2250,2258,2264,2270,2275,2281,2287,2293,2298,2307,2312,2318,2322,2327,2330,2338,2346,2352,2360,2366,2373,2379,2385,2390,2394,2401],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},3242,31.1406,{"date":41,"open":190,"high":21,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},31.56,31.32,-0.11,-0.35,334562.332226,2057,31.4441,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",31.46,31.7647,31.3111,31.73,0.27,0.86,123904.370207,800,31.6813,{"date":209,"open":210,"high":210,"low":191,"close":199,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",31.5,-0.23,-0.73,126085.680468,661,31.4079,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",31.26,31.69,0.78,2.52,165917.349224,623,31.3906,{"date":226,"open":227,"high":228,"low":229,"close":20,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",31,31.07,30.662,0.13,0.42,152257.762179,850,30.9442,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",30.79,30.8,30.67,30.78,0.11,0.36,66515.885934,571,30.7712,{"date":247,"open":248,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",30.76,30.94,30.57,0.09,0.29,148976.681605,926,30.6973,{"date":257,"open":249,"high":249,"low":258,"close":259,"change":159,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",30.37,30.58,-1.35,169982.815977,1288,30.6077,{"date":265,"open":266,"high":267,"low":268,"close":227,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",30.85,31.13,30.83,0.22,0.71,245033.879084,1154,31.035,{"date":275,"open":249,"high":249,"low":259,"close":240,"change":276,"percent_change":102,"volume":277,"transactions":278,"vwap":279},"2026-09-24",-0.56,124349.285596,830,30.7222,{"date":281,"open":282,"high":283,"low":218,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",31.41,31.78,31.34,-0.08,-0.25,154140.264912,959,31.357,{"date":291,"open":292,"high":292,"low":17,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",31.545,31.42,-0.09,-0.29,138431.442558,966,31.4051,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":89,"volume":305,"transactions":306,"vwap":307},"2026-09-21",31.45,31.51,31.105,0.35,171280.870372,1323,31.3167,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",31.28,30.95,31.16,-0.04,-0.13,140118.076105,820,31.1008,{"date":319,"open":191,"high":284,"low":320,"close":321,"change":203,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",31.1501,31.2,0.87,126794.291551,882,31.2243,{"date":327,"open":19,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",31.36,30.6858,30.93,-0.33,-1.06,192991.552817,1253,31.1661,{"date":337,"open":301,"high":338,"low":339,"close":218,"change":38,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",31.47,31.21,-0.7,195780.701551,1212,31.359,{"date":345,"open":190,"high":346,"low":347,"close":348,"change":159,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",31.61,31.3,31.48,-1.32,277682.67143,1803,31.4382,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":270,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",31.7,31.92,31.54,31.9,2.28,770597.689106,4682,31.8612,{"date":364,"open":17,"high":365,"low":366,"close":367,"change":331,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",31.425,31.115,31.19,-1.05,115358.25641,622,31.234,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",31.67,31.72,31.3599,31.52,-0.15,-0.47,105701.124319,897,31.5432,{"date":384,"open":375,"high":385,"low":386,"close":374,"change":73,"percent_change":269,"volume":387,"transactions":388,"vwap":389},"2026-09-08",31.74,31.5092,155752.661642,836,31.6244,{"date":391,"open":219,"high":219,"low":392,"close":393,"change":73,"percent_change":269,"volume":394,"transactions":395,"vwap":396},"2026-09-04",31.505,31.6,217978.765588,525,31.5855,{"date":398,"open":218,"high":399,"low":400,"close":401,"change":117,"percent_change":402,"volume":403,"transactions":206,"vwap":404},"2026-09-03",31.5344,31.1,31.53,0.99,154674.734162,31.3481,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":169,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",31.08,31.2362,31.045,31.22,0.39,79812.930692,449,31.1282,{"date":416,"open":321,"high":321,"low":311,"close":400,"change":112,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",-1.24,94968.324578,712,31.0909,{"date":422,"open":423,"high":424,"low":425,"close":423,"change":426,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",31.49,31.575,31.44,0,116266.142075,808,31.4886,{"date":431,"open":375,"high":385,"low":293,"close":423,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-28",-0.17,-0.54,145771.193914,1002,31.6204,{"date":438,"open":439,"high":440,"low":18,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",31.33,31.66,0.45,1.44,169985.705901,957,31.4826,{"date":447,"open":227,"high":448,"low":449,"close":339,"change":450,"percent_change":441,"volume":451,"transactions":214,"vwap":452},"2026-08-26",31.24,30.98,0.14,95177.354242,31.0889,{"date":454,"open":455,"high":455,"low":456,"close":228,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",31.11,30.9,0.19,0.62,116252.263428,1034,31.012,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":295,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",31.14,30.75,30.88,-0.93,111475.293688,869,30.9037,{"date":472,"open":473,"high":474,"low":227,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",31.06,31.27,31.17,0.02,0.06,74943.264447,725,31.166,{"date":482,"open":310,"high":483,"low":484,"close":485,"change":314,"percent_change":159,"volume":486,"transactions":487,"vwap":488},"2026-08-20",31.3581,31.09,31.15,139977.738692,730,31.215,{"date":490,"open":293,"high":302,"low":491,"close":310,"change":492,"percent_change":38,"volume":493,"transactions":494,"vwap":495},"2026-08-19",31.12,-0.07,114202.934548,689,31.3461,{"date":497,"open":401,"high":357,"low":498,"close":19,"change":159,"percent_change":349,"volume":499,"transactions":500,"vwap":501},"2026-08-18",31.195,107624.153381,646,31.3766,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":332,"volume":508,"transactions":509,"vwap":510},"2026-08-17",32.18,31.76,31.77,-0.34,103852.484797,822,31.8562,{"date":512,"open":513,"high":513,"low":356,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",32.35,32.11,-0.16,-0.5,166444.571421,894,32.0043,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":458,"volume":527,"transactions":528,"vwap":529},"2026-08-13",32.23,32.39,32.13,32.27,0.2,83815.660497,711,32.2443,{"date":531,"open":504,"high":532,"low":358,"close":533,"change":534,"percent_change":74,"volume":535,"transactions":536,"vwap":537},"2026-08-12",32.21,32.07,0.15,94112.687348,702,32.0252,{"date":539,"open":540,"high":541,"low":542,"close":356,"change":543,"percent_change":174,"volume":544,"transactions":545,"vwap":546},"2026-08-11",32.01,32.115,31.82,-0.01,105719.573938,680,31.9402,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":285,"percent_change":286,"volume":553,"transactions":554,"vwap":555},"2026-08-10",32.06,32.15,31.915,31.93,128292.191686,1060,32.0203,{"date":557,"open":542,"high":540,"low":558,"close":540,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",31.7449,0.38,1.2,133559.560416,922,31.8935,{"date":565,"open":439,"high":506,"low":400,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",31.63,0.21,0.67,90242.130414,529,31.4648,{"date":573,"open":375,"high":375,"low":191,"close":293,"change":295,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",-0.91,116207.048993,940,31.5275,{"date":579,"open":484,"high":506,"low":273,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",31.71,0.98,3.19,82536.743292,706,31.4274,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":559,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",30.49,30.77,30.33,30.73,1.25,88442.535548,708,30.5288,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":73,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",30.61,29.955,30.35,0.23,133932.797296,1441,30.2697,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",30.12,30.28,29.9581,0.81,2.75,97300.1693,821,30.103,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",29.83,30.16,29.45,29.47,-0.38,-1.27,87145.6591,792,29.6893,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":203,"volume":633,"transactions":634,"vwap":635},"2026-07-28",29.62,29.979,29.4,29.85,0.08,120597.766553,879,29.7376,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":269,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",29.66,29.98,29.44,29.77,0.74,308570.522584,1860,29.6451,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":426,"percent_change":426,"volume":652,"transactions":653,"vwap":654},"2026-07-24",29.6,29.7,29.389,29.55,713407.867644,4539,29.4957,{"date":656,"open":657,"high":657,"low":658,"close":651,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",29.87,29.37,-0.46,-1.53,134830.020776,672,29.6404,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",29.9,30.14,30.01,-0.06,-0.2,91004.3869,596,30.0092,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":669,"percent_change":670,"volume":680,"transactions":681,"vwap":682},"2026-07-21",30.02,30.09,29.8951,30.07,62187.746382,471,30.0293,{"date":684,"open":685,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",29.99,30.13,29.79,0.28,0.94,77489.364374,673,29.9146,{"date":694,"open":695,"high":679,"low":651,"close":631,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",29.69,-0.31,-1.03,84373.320355,722,29.8158,{"date":702,"open":703,"high":703,"low":685,"close":618,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",30.22,-0.28,-0.92,141911.670594,924,30.1365,{"date":710,"open":20,"high":20,"low":711,"close":712,"change":515,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-15",30.1405,30.44,-0.52,66015.45222,628,30.4561,{"date":718,"open":448,"high":448,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",30.52,30.6,-0.64,-2.05,117436.239059,1029,30.7398,{"date":727,"open":393,"high":393,"low":728,"close":448,"change":193,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",31.1201,-1.11,65168.370376,775,31.3712,{"date":734,"open":219,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-10",31.875,31.515,31.59,-0.1,-0.32,117300,{"date":742,"open":301,"high":743,"low":744,"close":219,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":219},"2026-07-09",31.83,31.38,0.41,1.31,201000,{"date":749,"open":750,"high":191,"low":751,"close":310,"change":601,"percent_change":642,"volume":752,"transactions":9,"vwap":310},"2026-07-08",30.96,30.81,272200,{"date":754,"open":228,"high":755,"low":756,"close":757,"change":295,"percent_change":467,"volume":758,"transactions":9,"vwap":757},"2026-07-07",31.23,30.829,31.049999,91500,{"date":760,"open":455,"high":338,"low":455,"close":284,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":284},"2026-07-06",0.52,1.69,78200,{"date":765,"open":282,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",31.561,30.5,30.82,-0.51,-1.63,68700,{"date":773,"open":774,"high":374,"low":775,"close":439,"change":776,"percent_change":260,"volume":777,"transactions":9,"vwap":439},"2026-07-01",31.64,31.29,-0.43,110700,{"date":779,"open":423,"high":780,"low":781,"close":505,"change":203,"percent_change":204,"volume":782,"transactions":9,"vwap":505},"2026-06-30",31.8,31.43,105300,{"date":784,"open":393,"high":393,"low":240,"close":423,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":423},"2026-06-29",0.48,1.55,99000,{"date":789,"open":218,"high":347,"low":311,"close":790,"change":516,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",31.01,-1.59,122900,{"date":794,"open":795,"high":795,"low":464,"close":302,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":302},"2026-06-25",32.0099983,-0.14,-0.44,156700,{"date":800,"open":743,"high":801,"low":802,"close":803,"change":47,"percent_change":54,"volume":804,"transactions":9,"vwap":803},"2026-06-24",31.96,31.442,31.65,98000,{"date":806,"open":807,"high":808,"low":385,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-23",32.040001,32.12,31.86,-0.79,-2.42,152000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":738,"percent_change":696,"volume":819,"transactions":9,"vwap":818},"2026-06-22",32.61,32.999,32.48,32.65,81600,{"date":821,"open":822,"high":823,"low":523,"close":824,"change":137,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-18",32.49,32.8,32.75,1.83,76000,{"date":828,"open":822,"high":829,"low":830,"close":831,"change":38,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-17",32.68,32.049999,32.16,-0.68,87100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",33.07,33.17,32.37,32.38,-0.69,-2.09,68600,{"date":844,"open":837,"high":837,"low":845,"close":836,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":836},"2026-06-15",32.91,0.61,1.88,91900,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":117,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",32.22,32.51,31.876,32.46,0.96,111500,{"date":858,"open":859,"high":550,"low":191,"close":550,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":550},"2026-06-11",31.75,0.56,1.77,54600,{"date":864,"open":524,"high":865,"low":401,"close":737,"change":340,"percent_change":866,"volume":867,"transactions":9,"vwap":737},"2026-06-10",32.31,-2.17,92800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",32.96,33.125,31.141,32.29,-0.41,-1.25,177200,{"date":878,"open":823,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",33.0050011,32.57,32.7,0.3,0.93,129500,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",34.0099983,32.28,32.4,-2.06,-5.98,146300,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":379,"percent_change":260,"volume":804,"transactions":9,"vwap":897},"2026-06-04",34.61,34.02,34.46,{"date":899,"open":900,"high":900,"low":895,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",35.44,34.93,-0.63,-1.77,130000,{"date":906,"open":907,"high":25,"low":908,"close":909,"change":846,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-02",35.22,35.17,35.56,1.75,67300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",34.28,35.07,34.225,34.95,0.79,2.31,108600,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",33.5,34.16,1.18,3.58,102100,{"date":929,"open":930,"high":836,"low":931,"close":932,"change":761,"percent_change":933,"volume":833,"transactions":9,"vwap":932},"2026-05-28",32.71,32.438,32.98,1.6,{"date":935,"open":936,"high":936,"low":937,"close":854,"change":211,"percent_change":340,"volume":938,"transactions":9,"vwap":854},"2026-05-27",32.745,32.238,53700,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":441,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-26",32.55,32.76,32.33,32.69,1.4,90900,{"date":948,"open":949,"high":950,"low":190,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-22",31.58,32.24,0.83,2.64,81700,{"date":955,"open":311,"high":282,"low":956,"close":282,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":282},"2026-05-21",30.86,0.17,0.54,72000,{"date":961,"open":962,"high":448,"low":963,"close":448,"change":964,"percent_change":945,"volume":965,"transactions":9,"vwap":448},"2026-05-20",30.87,30.72,0.43,114200,{"date":967,"open":768,"high":227,"low":968,"close":751,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":751},"2026-05-19",30.66,-0.3,-0.96,99600,{"date":973,"open":310,"high":310,"low":465,"close":455,"change":294,"percent_change":295,"volume":974,"transactions":9,"vwap":455},"2026-05-18",63700,{"date":976,"open":977,"high":978,"low":977,"close":321,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":321},"2026-05-15",31.02,31.4,-0.24,-0.76,152700,{"date":983,"open":312,"high":21,"low":491,"close":425,"change":984,"percent_change":985,"volume":763,"transactions":9,"vwap":425},"2026-05-14",0.32,1.03,{"date":987,"open":267,"high":755,"low":751,"close":491,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":491},"2026-05-13",0.18,0.58,67700,{"date":992,"open":301,"high":301,"low":993,"close":249,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":249},"2026-05-12",30.485,-0.67,-2.12,92200,{"date":998,"open":190,"high":566,"low":199,"close":346,"change":169,"percent_change":559,"volume":999,"transactions":9,"vwap":346},"2026-05-11",197500,{"date":1001,"open":284,"high":1002,"low":455,"close":423,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":423},"2026-05-08",31.509,0.34,1.09,163600,{"date":1007,"open":282,"high":210,"low":790,"close":485,"change":738,"percent_change":739,"volume":1008,"transactions":9,"vwap":485},"2026-05-07",149100,{"date":1010,"open":410,"high":17,"low":1011,"close":17,"change":559,"percent_change":1012,"volume":1013,"transactions":9,"vwap":17},"2026-05-06",30.89,1.23,277100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":962,"change":231,"percent_change":1019,"volume":1020,"transactions":9,"vwap":962},"2026-05-05",30.68,30.905,30.48,1.38,93300,{"date":1022,"open":250,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-04",30.64,30.29,30.45,0.01,0.03,185500,{"date":1030,"open":608,"high":767,"low":1031,"close":712,"change":601,"percent_change":1032,"volume":1033,"transactions":9,"vwap":712},"2026-05-01",30.24,0.76,118100,{"date":1035,"open":687,"high":703,"low":1036,"close":1037,"change":958,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-30",29.565,30.21,1.82,101400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":882,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-29",29.54,29.67,29.499,1.02,115500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":658,"change":874,"percent_change":1052,"volume":1053,"transactions":9,"vwap":658},"2026-04-28",29.3,29.475,29.18,-1.38,129800,{"date":1055,"open":1056,"high":1056,"low":649,"close":1057,"change":696,"percent_change":697,"volume":1058,"transactions":9,"vwap":1057},"2026-04-27",30.17,29.78,242700,{"date":1060,"open":1061,"high":1062,"low":641,"close":677,"change":230,"percent_change":964,"volume":1063,"transactions":9,"vwap":677},"2026-04-24",30.25,30.26,1149600,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":477,"percent_change":526,"volume":1070,"transactions":9,"vwap":1069},"2026-04-23",29.88,30.155,29.73,29.96,91400,{"date":1072,"open":1073,"high":666,"low":1074,"close":666,"change":304,"percent_change":925,"volume":1075,"transactions":9,"vwap":666},"2026-04-22",29.8,29.719,87800,{"date":1077,"open":651,"high":1078,"low":1079,"close":651,"change":313,"percent_change":796,"volume":1080,"transactions":9,"vwap":651},"2026-04-21",29.75,29.41,111200,{"date":1082,"open":640,"high":1083,"low":1084,"close":1083,"change":534,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-20",29.59,29.42,0.51,87500,{"date":1088,"open":640,"high":1089,"low":1090,"close":640,"change":252,"percent_change":402,"volume":1091,"transactions":9,"vwap":640},"2026-04-17",29.52,29.325,85600,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-16",28.75,29.15,0.55,1.92,65800,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1102,"change":117,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-15",28.32,28.6,1.1,112300,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":601,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",28.3,28.12,28.29,0.82,147300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-13",27.3,28.059999,0.72,2.63,76900,{"date":1120,"open":1121,"high":1122,"low":1114,"close":1123,"change":174,"percent_change":192,"volume":1124,"transactions":9,"vwap":1123},"2026-04-10",27.37,27.52,27.34,84100,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1121,"change":738,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1121},"2026-04-09",27.47,27.18,-0.36,201400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1127,"change":989,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1127},"2026-04-08",27.79,27.8,27.319,2.16,360700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":457,"volume":1145,"transactions":9,"vwap":1143},"2026-04-07",26.81,26.9,26.5,26.89,0.05,136000,{"date":1147,"open":1148,"high":1143,"low":1149,"close":1150,"change":477,"percent_change":269,"volume":1151,"transactions":9,"vwap":1150},"2026-04-06",26.815,26.699,26.84,123600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":241,"percent_change":745,"volume":1157,"transactions":9,"vwap":1155},"2026-04-02",26.29,26.78,26.205,49400,{"date":1159,"open":1160,"high":1140,"low":1161,"close":1162,"change":241,"percent_change":745,"volume":1053,"transactions":9,"vwap":1162},"2026-04-01",26.77,26.607,26.67,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-31",26.02,26.57,25.95,26.56,0.77,2.99,90000,{"date":1173,"open":1174,"high":1174,"low":26,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-30",26.23,25.79,-0.27,-1.04,90800,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":379,"percent_change":903,"volume":1184,"transactions":9,"vwap":1183},"2026-03-27",26.4,26.01,26.059999,51400,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-26",26.85,26.95,26.505,26.53,-0.6,-2.21,73000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":632,"percent_change":882,"volume":1200,"transactions":9,"vwap":1199},"2026-03-25",27.265,27.33,27.059999,27.13,47800,{"date":1202,"open":1203,"high":1204,"low":1150,"close":1205,"change":492,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-24",27.02,27.14,27.049999,-0.26,77500,{"date":1209,"open":1204,"high":1210,"low":1211,"close":1212,"change":559,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-23",27.4,26.97,27.12,1.42,60500,{"date":1216,"open":1212,"high":1212,"low":1217,"close":1218,"change":159,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",26.69,26.74,-1.55,43600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":988,"percent_change":568,"volume":1227,"transactions":9,"vwap":1226},"2026-03-19",26.79,27.25,26.65,27.16,66100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":159,"percent_change":660,"volume":1233,"transactions":9,"vwap":1232},"2026-03-18",27.38,27.41,26.98,52800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1210,"change":450,"percent_change":1085,"volume":1239,"transactions":9,"vwap":1210},"2026-03-17",27.39,27.538,27.31,59200,{"date":1241,"open":1242,"high":1230,"low":1199,"close":1243,"change":252,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-16",27.22,27.26,1.08,179600,{"date":1247,"open":1224,"high":1248,"low":1249,"close":1211,"change":738,"percent_change":22,"volume":1250,"transactions":9,"vwap":1211},"2026-03-13",27.438,26.885,44500,{"date":1252,"open":1253,"high":1253,"low":1203,"close":1254,"change":516,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-12",27.53,27.07,-1.81,51500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":251,"percent_change":132,"volume":1263,"transactions":9,"vwap":1262},"2026-03-11",27.75,27.82,27.468,27.57,59100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":492,"percent_change":286,"volume":1270,"transactions":9,"vwap":1269},"2026-03-10",27.59,27.799,27.36,27.48,52500,{"date":1272,"open":1199,"high":1273,"low":1274,"close":1275,"change":526,"percent_change":152,"volume":1276,"transactions":9,"vwap":1275},"2026-03-09",27.64,26.86,27.55,43300,{"date":1278,"open":1279,"high":1280,"low":1224,"close":1281,"change":1282,"percent_change":1283,"volume":1070,"transactions":9,"vwap":1281},"2026-03-06",27.45,27.66,27.35,-0.49,-1.76,{"date":1285,"open":1286,"high":1287,"low":1275,"close":1288,"change":174,"percent_change":192,"volume":1289,"transactions":9,"vwap":1288},"2026-03-05",27.85,28.118,27.84,67400,{"date":1291,"open":1292,"high":1293,"low":1273,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-04",27.78,27.969,27.87,0.25,0.91,60800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1300,"change":797,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1300},"2026-03-03",27.62,27.73,27.116,-1.57,88200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1115,"change":1027,"percent_change":241,"volume":1310,"transactions":9,"vwap":1115},"2026-03-02",27.7,28.07,27.685,120400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":492,"percent_change":286,"volume":1316,"transactions":9,"vwap":1314},"2026-02-27",27.93,28.030001,27.49,97500,{"date":1318,"open":1109,"high":1319,"low":1292,"close":1320,"change":378,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-26",28.33,28.1,-0.53,144200,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-25",27.95,28.28,28.25,0.37,1.33,179300,{"date":1332,"open":1262,"high":1308,"low":1262,"close":1333,"change":117,"percent_change":89,"volume":1334,"transactions":9,"vwap":1333},"2026-02-24",27.88,487500,{"date":1336,"open":1294,"high":1337,"low":1338,"close":1262,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1262},"2026-02-23",28,27.481,-0.48,-1.71,116800,{"date":1343,"open":1294,"high":1344,"low":1345,"close":1346,"change":738,"percent_change":1129,"volume":1347,"transactions":9,"vwap":1346},"2026-02-20",28.295,27.81,28.049999,71600,{"date":1349,"open":1101,"high":1101,"low":1350,"close":1351,"change":147,"percent_change":994,"volume":1352,"transactions":9,"vwap":1351},"2026-02-19",28.01,28.15,87000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1355,"change":1358,"percent_change":450,"volume":1359,"transactions":9,"vwap":1355},"2026-02-18",28.34,28.45,28.16,0.04,79400,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1107,"change":192,"percent_change":112,"volume":1364,"transactions":9,"vwap":1107},"2026-02-17",28.66,27.985,77800,{"date":1366,"open":1367,"high":1367,"low":1350,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-02-13",28.5,28.41,0.26,0.92,67000,{"date":1373,"open":1374,"high":1374,"low":1351,"close":1351,"change":1339,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1351},"2026-02-12",28.81,-1.68,55400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":251,"percent_change":984,"volume":1383,"transactions":9,"vwap":1382},"2026-02-11",28.74,28.765,28.411,28.63,113500,{"date":1385,"open":1386,"high":1379,"low":1387,"close":1388,"change":73,"percent_change":1295,"volume":1389,"transactions":9,"vwap":1388},"2026-02-10",28.47,28.44,28.54,74700,{"date":1391,"open":1392,"high":1388,"low":1350,"close":1386,"change":1393,"percent_change":1394,"volume":1297,"transactions":9,"vwap":1386},"2026-02-09",28.040001,0.44,1.57,{"date":1396,"open":1300,"high":1392,"low":1300,"close":1314,"change":270,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1314},"2026-02-06",2.6,61900,{"date":1400,"open":1122,"high":1122,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-05",27.19,27.32,-0.245,-0.89,180100,{"date":1407,"open":1133,"high":1345,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-04",27.249,27.565,-0.265,-0.95,156400,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1191,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-03",28.52,27.42,27.83,-2.11,122300,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":252,"percent_change":985,"volume":1425,"transactions":9,"vwap":1424},"2026-02-02",28.09,28.55,28.43,92700,{"date":1427,"open":1424,"high":1428,"low":1314,"close":1429,"change":193,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-30",28.448,28.14,-1.23,72500,{"date":1433,"open":1434,"high":1415,"low":1337,"close":1435,"change":313,"percent_change":796,"volume":1436,"transactions":9,"vwap":1435},"2026-01-29",28.51,28.49,92100,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1295,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-28",28.36,28.69,28.53,0.88,93700,{"date":1445,"open":1326,"high":1446,"low":1447,"close":1326,"change":534,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1326},"2026-01-27",28.39,28.19,0.53,89500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":601,"percent_change":1110,"volume":974,"transactions":9,"vwap":1455},"2026-01-26",27.9,28.2,27.792,28.13,{"date":1457,"open":1452,"high":1458,"low":1307,"close":1452,"change":1459,"percent_change":492,"volume":1460,"transactions":9,"vwap":1452},"2026-01-23",27.945,-0.02,117800,{"date":1462,"open":1463,"high":1429,"low":1464,"close":1465,"change":988,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-22",28.02,27.846,27.92,0.65,146100,{"date":1469,"open":1465,"high":1465,"low":1470,"close":1471,"change":1472,"percent_change":1144,"volume":1473,"transactions":9,"vwap":1471},"2026-01-21",27.46,27.74,0.015,102000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",27.975,28.082001,27.68,27.725,-0.725,-2.55,103100,{"date":1484,"open":1441,"high":1485,"low":1486,"close":1356,"change":230,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1356},"2026-01-16",28.62,28.275,0.46,88700,{"date":1490,"open":1362,"high":1362,"low":1107,"close":1101,"change":1026,"percent_change":1358,"volume":1491,"transactions":9,"vwap":1101},"2026-01-15",82400,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":159,"volume":1498,"transactions":9,"vwap":1496},"2026-01-14",28.38,28.034,28.31,-0.12,90400,{"date":1500,"open":1440,"high":1501,"low":1439,"close":1424,"change":704,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1424},"2026-01-13",28.71,-0.98,102800,{"date":1505,"open":1386,"high":1379,"low":1356,"close":1501,"change":1506,"percent_change":860,"volume":1507,"transactions":9,"vwap":1501},"2026-01-12",0.16,84700,{"date":1509,"open":1510,"high":1102,"low":1429,"close":1423,"change":1003,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1423},"2026-01-09",28.195,1.21,123700,{"date":1514,"open":1515,"high":1326,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-08",28.23,27.99,28.21,-0.05,-0.18,154300,{"date":1522,"open":1441,"high":1441,"low":1523,"close":1524,"change":704,"percent_change":1502,"volume":1525,"transactions":9,"vwap":1524},"2026-01-07",28.205,28.26,323600,{"date":1527,"open":1392,"high":1528,"low":1392,"close":1388,"change":860,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1388},"2026-01-06",28.56,2,124200,{"date":1532,"open":1351,"high":1533,"low":1325,"close":1534,"change":534,"percent_change":958,"volume":1535,"transactions":9,"vwap":1534},"2026-01-05",28.177,27.98,123400,{"date":1537,"open":1516,"high":1392,"low":1538,"close":1417,"change":251,"percent_change":984,"volume":1539,"transactions":9,"vwap":1417},"2026-01-02",27.72,83400,{"date":1541,"open":1516,"high":1337,"low":1301,"close":1471,"change":286,"percent_change":1404,"volume":1542,"transactions":9,"vwap":1471},"2025-12-31",122200,{"date":1544,"open":1422,"high":1422,"low":1476,"close":1516,"change":38,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1516},"2025-12-30",-0.78,155100,{"date":1548,"open":1463,"high":1517,"low":1549,"close":1517,"change":251,"percent_change":984,"volume":1550,"transactions":9,"vwap":1517},"2025-12-29",27.925,118800,{"date":1552,"open":1429,"high":1523,"low":1314,"close":1108,"change":477,"percent_change":567,"volume":1553,"transactions":9,"vwap":1108},"2025-12-26",59000,{"date":1555,"open":1314,"high":1556,"low":1557,"close":1115,"change":1558,"percent_change":242,"volume":1559,"transactions":9,"vwap":1115},"2025-12-24",28.077999,27.786,0.1,53900,{"date":1561,"open":1562,"high":1516,"low":1134,"close":1562,"change":543,"percent_change":313,"volume":1563,"transactions":9,"vwap":1562},"2025-12-23",27.96,155400,{"date":1565,"open":1350,"high":1566,"low":1345,"close":1567,"change":457,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-22",28.025,27.97,0.68,74900,{"date":1571,"open":1572,"high":1286,"low":1572,"close":1292,"change":117,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1292},"2025-12-19",27.63,1.13,75300,{"date":1576,"open":1577,"high":1577,"low":1121,"close":1127,"change":1026,"percent_change":1358,"volume":1578,"transactions":9,"vwap":1127},"2025-12-18",27.65,124800,{"date":1580,"open":1345,"high":1345,"low":1581,"close":1470,"change":286,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1470},"2025-12-17",27.21,-0.9,146000,{"date":1585,"open":1260,"high":1260,"low":1586,"close":1587,"change":669,"percent_change":38,"volume":1588,"transactions":9,"vwap":1587},"2025-12-16",27.54,27.71,70200,{"date":1590,"open":1346,"high":1346,"low":1591,"close":1592,"change":670,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-15",27.665,27.77,-0.72,66600,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1567,"change":1177,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1567},"2025-12-12",28.78,27.855,-3.58,93200,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":979,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-12-11",29.12,28.61,29.01,-0.82,103000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":252,"percent_change":177,"volume":1614,"transactions":9,"vwap":1613},"2025-12-10",28.9,29.33,28.73,29.25,166100,{"date":1616,"open":1605,"high":1605,"low":1617,"close":1618,"change":73,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-09",28.771,28.96,0.24,97700,{"date":1622,"open":1603,"high":1603,"low":1380,"close":1623,"change":1506,"percent_change":860,"volume":1624,"transactions":9,"vwap":1623},"2025-12-08",28.89,112400,{"date":1626,"open":1501,"high":1627,"low":1628,"close":1612,"change":1629,"percent_change":177,"volume":1630,"transactions":9,"vwap":1612},"2025-12-05",28.803,28.57,0.285,192800,{"date":1632,"open":1101,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":745,"volume":1637,"transactions":9,"vwap":1635},"2025-12-04",28.495,28.225,28.445,0.115,287100,{"date":1639,"open":1337,"high":1640,"low":1465,"close":1319,"change":1369,"percent_change":883,"volume":1641,"transactions":9,"vwap":1319},"2025-12-03",28.335,275400,{"date":1643,"open":1314,"high":1644,"low":1645,"close":1308,"change":1003,"percent_change":1012,"volume":1646,"transactions":9,"vwap":1308},"2025-12-02",28.135,27.771,425100,{"date":1648,"open":1253,"high":1649,"low":1253,"close":1301,"change":295,"percent_change":697,"volume":1650,"transactions":9,"vwap":1301},"2025-12-01",27.91,79200,{"date":1652,"open":1649,"high":1463,"low":1653,"close":1463,"change":688,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1463},"2025-11-28",27.723,1.01,61200,{"date":1657,"open":1538,"high":1294,"low":1315,"close":1471,"change":1328,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1471},"2025-11-26",1.35,169800,{"date":1661,"open":1662,"high":1236,"low":1663,"close":1121,"change":457,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1121},"2025-11-25",27.09,26.773,0.7,161500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1128,"change":137,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1128},"2025-11-24",26.87,27.23,26.62,2.22,54200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":543,"percent_change":313,"volume":1679,"transactions":9,"vwap":1678},"2025-11-21",26.51,26.843,26.12,26.59,49500,{"date":1681,"open":1333,"high":1333,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-20",26.54,26.6,-0.62,-2.28,162200,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1242,"change":632,"percent_change":252,"volume":1691,"transactions":9,"vwap":1242},"2025-11-19",26.96,27.43,42100,{"date":1693,"open":1694,"high":1114,"low":1187,"close":1204,"change":378,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1204},"2025-11-18",27.29,-0.55,115400,{"date":1698,"open":1699,"high":1134,"low":1128,"close":1694,"change":659,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1694},"2025-11-17",27.5,-1.66,62800,{"date":1703,"open":1231,"high":1452,"low":1704,"close":1259,"change":476,"percent_change":73,"volume":1705,"transactions":9,"vwap":1259},"2025-11-14",27.08,31500,{"date":1707,"open":1524,"high":1524,"low":1708,"close":1301,"change":1191,"percent_change":995,"volume":1709,"transactions":9,"vwap":1301},"2025-11-13",27.605,88000,{"date":1711,"open":1107,"high":1387,"low":1712,"close":1319,"change":230,"percent_change":1487,"volume":1713,"transactions":9,"vwap":1319},"2025-11-12",28.27,38200,{"date":1715,"open":1712,"high":1712,"low":1716,"close":1453,"change":738,"percent_change":193,"volume":1717,"transactions":9,"vwap":1453},"2025-11-11",28.08,29300,{"date":1719,"open":1326,"high":1355,"low":1716,"close":1107,"change":601,"percent_change":1110,"volume":1720,"transactions":9,"vwap":1107},"2025-11-10",36300,{"date":1722,"open":1463,"high":1723,"low":1262,"close":1308,"change":211,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1308},"2025-11-07",28.245,-0.81,81200,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1107,"change":159,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1107},"2025-11-06",28.67,28.17,-1.46,58800,{"date":1733,"open":1734,"high":1623,"low":1734,"close":1735,"change":411,"percent_change":1019,"volume":1736,"transactions":9,"vwap":1735},"2025-11-05",28.37,28.72,40000,{"date":1738,"open":1739,"high":1379,"low":1101,"close":1319,"change":840,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1319},"2025-11-04",28.7,-2.38,169600,{"date":1743,"open":1744,"high":1745,"low":1623,"close":1746,"change":669,"percent_change":47,"volume":1747,"transactions":9,"vwap":1746},"2025-11-03",29.08,29.19,29.02,35500,{"date":1749,"open":658,"high":658,"low":1623,"close":1744,"change":1518,"percent_change":432,"volume":1750,"transactions":9,"vwap":1744},"2025-10-31",48800,{"date":1752,"open":1753,"high":1079,"low":1754,"close":1755,"change":969,"percent_change":1756,"volume":1371,"transactions":9,"vwap":1755},"2025-10-30",29.34,29.1,29.13,-1.02,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":492,"percent_change":979,"volume":1763,"transactions":9,"vwap":1762},"2025-10-29",29.57,29.71,29.29,29.43,415900,{"date":1765,"open":1043,"high":1043,"low":1766,"close":1767,"change":1026,"percent_change":1027,"volume":1768,"transactions":9,"vwap":1767},"2025-10-28",29.409,29.5,58300,{"date":1770,"open":1762,"high":1767,"low":1771,"close":1772,"change":745,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-27",29.21,29.49,1.41,46300,{"date":1776,"open":1605,"high":1777,"low":1618,"close":1744,"change":252,"percent_change":1654,"volume":1778,"transactions":9,"vwap":1744},"2025-10-24",29.189,25900,{"date":1780,"open":1734,"high":1781,"low":1734,"close":1782,"change":1619,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-23",28.82,28.79,0.84,29500,{"date":1786,"open":1374,"high":1781,"low":1319,"close":1423,"change":1176,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1423},"2025-10-22",-0.94,70300,{"date":1790,"open":1791,"high":1623,"low":1739,"close":1781,"change":378,"percent_change":713,"volume":1792,"transactions":9,"vwap":1781},"2025-10-21",28.775,62400,{"date":1794,"open":1746,"high":1754,"low":1795,"close":1796,"change":1144,"percent_change":957,"volume":1797,"transactions":9,"vwap":1796},"2025-10-20",28.94,28.97,35800,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":378,"percent_change":713,"volume":1803,"transactions":9,"vwap":1802},"2025-10-17",29.049999,28.652,28.92,179500,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":1026,"percent_change":1027,"volume":1788,"transactions":9,"vwap":1808},"2025-10-16",29.32,28.887,29.07,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":984,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-15",29.040001,29.2,28.832,29.059999,1.11,38100,{"date":1818,"open":1819,"high":1795,"low":1494,"close":1379,"change":432,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1379},"2025-10-14",28.85,-0.59,120600,{"date":1823,"open":1379,"high":1824,"low":1604,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-13",28.95,28.91,0.85,3.03,34500,{"date":1830,"open":1755,"high":1831,"low":1337,"close":1115,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1115},"2025-10-10",29.16,-1.1,-3.77,45400,{"date":1836,"open":1095,"high":1613,"low":1837,"close":1831,"change":426,"percent_change":426,"volume":1838,"transactions":9,"vwap":1831},"2025-10-09",28.892,132100,{"date":1840,"open":1819,"high":1831,"low":1841,"close":1831,"change":688,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1831},"2025-10-08",28.811,0.97,98700,{"date":1845,"open":1753,"high":1753,"low":1501,"close":1846,"change":331,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-07",28.88,-1.13,61500,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1771,"change":534,"percent_change":761,"volume":1853,"transactions":9,"vwap":1771},"2025-10-06",29.23,29.055,55300,{"date":1855,"open":1796,"high":1812,"low":1802,"close":1814,"change":1558,"percent_change":304,"volume":1747,"transactions":9,"vwap":1814},"2025-10-03",{"date":1857,"open":1613,"high":1613,"low":1374,"close":1618,"change":251,"percent_change":117,"volume":1858,"transactions":9,"vwap":1618},"2025-10-02",64900,{"date":1860,"open":1861,"high":1846,"low":1861,"close":1862,"change":269,"percent_change":1169,"volume":1227,"transactions":9,"vwap":1862},"2025-10-01",28.59,28.87,{"date":1864,"open":1604,"high":1362,"low":1356,"close":1865,"change":450,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-30",28.65,0.49,36100,{"date":1869,"open":1735,"high":1870,"low":1434,"close":1434,"change":192,"percent_change":621,"volume":1871,"transactions":9,"vwap":1434},"2025-09-29",28.76,47300,{"date":1873,"open":1604,"high":1874,"low":1875,"close":1485,"change":1027,"percent_change":1558,"volume":1876,"transactions":9,"vwap":1485},"2025-09-26",28.722,28.48,32500,{"date":1878,"open":1102,"high":1728,"low":1879,"close":1861,"change":112,"percent_change":260,"volume":1880,"transactions":9,"vwap":1861},"2025-09-25",28.385,55000,{"date":1882,"open":1808,"high":1883,"low":1884,"close":1885,"change":147,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-24",29.094,28.86,28.98,-0.65,21500,{"date":1889,"open":1771,"high":1890,"low":1814,"close":1891,"change":313,"percent_change":796,"volume":1892,"transactions":9,"vwap":1891},"2025-09-23",29.24,29.17,42200,{"date":1894,"open":1597,"high":1890,"low":1597,"close":1771,"change":132,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1771},"2025-09-22",1.14,279200,{"date":1898,"open":1623,"high":1623,"low":1899,"close":1846,"change":73,"percent_change":1619,"volume":1900,"transactions":9,"vwap":1846},"2025-09-19",28.654,23200,{"date":1902,"open":1501,"high":1623,"low":1604,"close":1374,"change":269,"percent_change":1169,"volume":1903,"transactions":9,"vwap":1374},"2025-09-18",37300,{"date":1905,"open":1379,"high":1906,"low":1439,"close":1861,"change":426,"percent_change":426,"volume":1907,"transactions":9,"vwap":1861},"2025-09-17",28.782,39400,{"date":1909,"open":1374,"high":1374,"low":1910,"close":1861,"change":1144,"percent_change":988,"volume":1911,"transactions":9,"vwap":1861},"2025-09-16",28.46,35700,{"date":1913,"open":1439,"high":1423,"low":1439,"close":1388,"change":567,"percent_change":642,"volume":1914,"transactions":9,"vwap":1388},"2025-09-15",42900,{"date":1916,"open":1861,"high":1861,"low":1917,"close":1319,"change":979,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1319},"2025-09-12",28.316,-0.84,30900,{"date":1921,"open":1374,"high":1374,"low":1434,"close":1628,"change":738,"percent_change":193,"volume":1922,"transactions":9,"vwap":1628},"2025-09-11",30600,{"date":1924,"open":1528,"high":1925,"low":1387,"close":1728,"change":1926,"percent_change":1927,"volume":1542,"transactions":9,"vwap":1728},"2025-09-10",28.84,1.19,4.33,{"date":1929,"open":1253,"high":1253,"low":1114,"close":1269,"change":426,"percent_change":426,"volume":1930,"transactions":9,"vwap":1269},"2025-09-09",37900,{"date":1932,"open":1690,"high":1269,"low":1933,"close":1269,"change":457,"percent_change":1664,"volume":1934,"transactions":9,"vwap":1269},"2025-09-08",27.344,31200,{"date":1936,"open":1224,"high":1231,"low":1937,"close":1694,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1694},"2025-09-05",27.024,0.5,1.87,33300,{"date":1942,"open":1943,"high":1668,"low":1944,"close":1223,"change":230,"percent_change":1866,"volume":1945,"transactions":9,"vwap":1223},"2025-09-04",26.71,26.523,186800,{"date":1947,"open":1678,"high":1217,"low":1948,"close":1949,"change":476,"percent_change":632,"volume":1950,"transactions":9,"vwap":1949},"2025-09-03",26.512,26.66,23300,{"date":1952,"open":1953,"high":1188,"low":1953,"close":1954,"change":47,"percent_change":1545,"volume":1871,"transactions":9,"vwap":1954},"2025-09-02",26.26,26.64,{"date":1956,"open":1694,"high":1694,"low":1957,"close":1187,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1187},"2025-08-29",26.76,-0.4,-1.47,40900,{"date":1962,"open":1963,"high":1114,"low":1964,"close":1224,"change":957,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1224},"2025-08-28",27.165,27.1,0.63,60600,{"date":1968,"open":1969,"high":1662,"low":1970,"close":1704,"change":1971,"percent_change":688,"volume":1972,"transactions":9,"vwap":1704},"2025-08-27",27.01,26.88,0.075,15700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":958,"volume":1980,"transactions":9,"vwap":1978},"2025-08-26",27.014999,27.023001,26.906,27.0049992,0.145,35000,{"date":1982,"open":1218,"high":1232,"low":1218,"close":1274,"change":669,"percent_change":38,"volume":1983,"transactions":9,"vwap":1274},"2025-08-25",39300,{"date":1985,"open":1986,"high":1704,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-08-22",26.52,26.92,0.4,1.51,39700,{"date":1992,"open":1986,"high":1670,"low":1993,"close":1986,"change":38,"percent_change":1606,"volume":1994,"transactions":9,"vwap":1986},"2025-08-21",26.45,33200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1218,"change":1459,"percent_change":492,"volume":2000,"transactions":9,"vwap":1218},"2025-08-20",26.61,26.845,26.344,37200,{"date":2002,"open":1232,"high":2003,"low":2004,"close":1957,"change":739,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1957},"2025-08-19",27.030001,26.725,-1.18,35200,{"date":2008,"open":1205,"high":1199,"low":2009,"close":1704,"change":450,"percent_change":761,"volume":2010,"transactions":9,"vwap":1704},"2025-08-18",26.971,68500,{"date":2012,"open":1203,"high":1963,"low":2013,"close":2014,"change":47,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-15",26.93,26.94,-0.77,65300,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":669,"percent_change":38,"volume":2022,"transactions":9,"vwap":2021},"2025-08-14",27.040001,27.2,27.15,19900,{"date":2024,"open":1416,"high":1416,"low":1226,"close":1581,"change":1027,"percent_change":241,"volume":2025,"transactions":9,"vwap":1581},"2025-08-13",74100,{"date":2027,"open":2028,"high":1128,"low":2028,"close":1128,"change":1938,"percent_change":1939,"volume":2029,"transactions":9,"vwap":1128},"2025-08-12",26.8,64700,{"date":2031,"open":1187,"high":2032,"low":2033,"close":2033,"change":738,"percent_change":22,"volume":2034,"transactions":9,"vwap":2033},"2025-08-11",26.957,26.68,17500,{"date":2036,"open":1970,"high":1970,"low":1949,"close":1155,"change":251,"percent_change":1003,"volume":771,"transactions":9,"vwap":1155},"2025-08-08",{"date":2038,"open":1223,"high":1987,"low":2039,"close":1217,"change":169,"percent_change":441,"volume":2040,"transactions":9,"vwap":1217},"2025-08-07",26.55,22800,{"date":2042,"open":1190,"high":1997,"low":2043,"close":1166,"change":476,"percent_change":632,"volume":2044,"transactions":9,"vwap":1166},"2025-08-06",26.412,26900,{"date":2046,"open":2047,"high":1187,"low":2048,"close":2039,"change":796,"percent_change":713,"volume":2049,"transactions":9,"vwap":2039},"2025-08-05",26.83,26.469,28500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":1217,"change":559,"percent_change":442,"volume":2055,"transactions":9,"vwap":1217},"2025-08-04",26.47,26.72,26.41,19500,{"date":2057,"open":2039,"high":2058,"low":1183,"close":2059,"change":1958,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-01",26.869,26.31,-1.5,69400,{"date":2063,"open":2064,"high":2064,"low":1997,"close":1943,"change":331,"percent_change":2065,"volume":1876,"transactions":9,"vwap":1943},"2025-07-31",27.51,-1.22,{"date":2067,"open":1401,"high":1401,"low":1187,"close":2019,"change":1459,"percent_change":492,"volume":2068,"transactions":9,"vwap":2019},"2025-07-30",33600,{"date":2070,"open":1128,"high":2071,"low":1232,"close":1198,"change":241,"percent_change":745,"volume":2072,"transactions":9,"vwap":1198},"2025-07-29",27.221,43200,{"date":2074,"open":1970,"high":1188,"low":2028,"close":1188,"change":450,"percent_change":761,"volume":2075,"transactions":9,"vwap":1188},"2025-07-28",44100,{"date":2077,"open":1160,"high":1140,"low":1217,"close":1140,"change":476,"percent_change":73,"volume":2078,"transactions":9,"vwap":1140},"2025-07-25",22500,{"date":2080,"open":2014,"high":2014,"low":2081,"close":1223,"change":192,"percent_change":874,"volume":2082,"transactions":9,"vwap":1223},"2025-07-24",26.7,29700,{"date":2084,"open":2085,"high":2085,"low":2004,"close":1141,"change":796,"percent_change":713,"volume":2086,"transactions":9,"vwap":1141},"2025-07-23",26.99,45700,{"date":2088,"open":1243,"high":1243,"low":1689,"close":2019,"change":159,"percent_change":660,"volume":2089,"transactions":9,"vwap":2019},"2025-07-22",44200,{"date":2091,"open":1262,"high":2092,"low":1690,"close":1470,"change":73,"percent_change":1369,"volume":2093,"transactions":9,"vwap":1470},"2025-07-21",27.6,39600,{"date":2095,"open":2096,"high":2096,"low":1123,"close":1236,"change":313,"percent_change":378,"volume":2097,"transactions":9,"vwap":1236},"2025-07-18",27.58,24500,{"date":2099,"open":1114,"high":2100,"low":1242,"close":1690,"change":567,"percent_change":1169,"volume":2101,"transactions":9,"vwap":1690},"2025-07-17",27.495,85300,{"date":2103,"open":1198,"high":1242,"low":2104,"close":1242,"change":477,"percent_change":269,"volume":2105,"transactions":9,"vwap":1242},"2025-07-16",26.839,32200,{"date":2107,"open":1230,"high":1230,"low":2108,"close":1226,"change":477,"percent_change":269,"volume":1200,"transactions":9,"vwap":1226},"2025-07-15",27.115,{"date":2110,"open":2020,"high":1669,"low":2111,"close":1964,"change":174,"percent_change":192,"volume":2112,"transactions":9,"vwap":1964},"2025-07-14",26.895,64500,{"date":2114,"open":2115,"high":2115,"low":1662,"close":1199,"change":515,"percent_change":1820,"volume":1316,"transactions":9,"vwap":1199},"2025-07-11",27.28,{"date":2117,"open":1470,"high":1470,"low":2118,"close":1694,"change":174,"percent_change":192,"volume":2119,"transactions":9,"vwap":1694},"2025-07-10",27.186,37000,{"date":2121,"open":2115,"high":2122,"low":1226,"close":1402,"change":1144,"percent_change":988,"volume":2123,"transactions":9,"vwap":1402},"2025-07-09",27.375,21100,{"date":2125,"open":1128,"high":1268,"low":2021,"close":2126,"change":230,"percent_change":785,"volume":2127,"transactions":9,"vwap":2126},"2025-07-08",27.27,43900,{"date":2129,"open":1230,"high":1231,"low":1203,"close":1204,"change":979,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1204},"2025-07-07",-0.88,48700,{"date":2133,"open":1226,"high":2134,"low":1226,"close":1230,"change":567,"percent_change":1169,"volume":2135,"transactions":9,"vwap":1230},"2025-07-03",27.409,30200,{"date":2137,"open":1155,"high":1669,"low":1957,"close":2138,"change":559,"percent_change":1213,"volume":2139,"transactions":9,"vwap":2138},"2025-07-02",27.17,130700,{"date":2141,"open":1187,"high":1970,"low":2142,"close":1223,"change":1026,"percent_change":1358,"volume":2143,"transactions":9,"vwap":1223},"2025-07-01",26.588,106100,{"date":2145,"open":2146,"high":2146,"low":1162,"close":1155,"change":117,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1155},"2025-06-30",26.805,1.17,58900,{"date":2150,"open":2151,"high":1670,"low":2152,"close":2052,"change":313,"percent_change":378,"volume":2153,"transactions":9,"vwap":2052},"2025-06-27",26.58,26.346,23000,{"date":2155,"open":1675,"high":1986,"low":2156,"close":1675,"change":476,"percent_change":632,"volume":2157,"transactions":9,"vwap":1675},"2025-06-26",26.38,24300,{"date":2159,"open":1949,"high":1949,"low":1993,"close":2160,"change":492,"percent_change":1206,"volume":2161,"transactions":9,"vwap":2160},"2025-06-25",26.49,18700,{"date":2163,"open":2059,"high":1168,"low":2059,"close":1168,"change":958,"percent_change":2164,"volume":1922,"transactions":9,"vwap":1168},"2025-06-24",2.08,{"date":2166,"open":2167,"high":1165,"low":2168,"close":1165,"change":984,"percent_change":592,"volume":2169,"transactions":9,"vwap":1165},"2025-06-23",25.685,25.633,35400,{"date":2171,"open":1165,"high":1165,"low":26,"close":2172,"change":314,"percent_change":516,"volume":2173,"transactions":9,"vwap":2172},"2025-06-20",25.7,67600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":73,"percent_change":203,"volume":2180,"transactions":9,"vwap":2179},"2025-06-18",25.86,26.040001,25.76,25.83,46100,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2178,"change":1206,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2178},"2025-06-17",25.78,26.0049992,25.745,-1,48400,{"date":2189,"open":2190,"high":1183,"low":2190,"close":1165,"change":1003,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1165},"2025-06-16",25.9,1.32,13500,{"date":2194,"open":2195,"high":2196,"low":26,"close":2197,"change":979,"percent_change":467,"volume":2198,"transactions":9,"vwap":2197},"2025-06-13",25.71,25.89,25.68,40800,{"date":2200,"open":2201,"high":2202,"low":2197,"close":2203,"change":1003,"percent_change":1329,"volume":2204,"transactions":9,"vwap":2203},"2025-06-12",25.73,25.94,25.92,34400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":526,"volume":2212,"transactions":9,"vwap":2210},"2025-06-11",25.6,25.683,25.52,25.58,0.052,17800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-06-10",25.415,25.59,25.39,25.528,0.268,1.06,14200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":73,"percent_change":688,"volume":2228,"transactions":9,"vwap":2227},"2025-06-09",25.15,25.43,24.6,25.26,25400,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":526,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-06-06",25.059999,25.19,24.91,0.8,27500,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":251,"percent_change":242,"volume":2241,"transactions":9,"vwap":2240},"2025-06-05",24.94,25.17,24.99,9300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":964,"volume":2249,"transactions":9,"vwap":2247},"2025-06-04",24.97,25.040001,24.89,24.9,0.106,10000,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2253},"2025-06-03",24.53,24.794,24.519,0.354,1.45,10100,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":457,"percent_change":220,"volume":2263,"transactions":9,"vwap":2262},"2025-06-02",24.12,24.455,24.44,17600,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":1459,"percent_change":285,"volume":2269,"transactions":9,"vwap":2268},"2025-05-30",24.35,24,24.25,19300,{"date":2271,"open":2226,"high":2226,"low":2272,"close":2273,"change":669,"percent_change":286,"volume":2274,"transactions":9,"vwap":2273},"2025-05-29",24.17,24.27,14000,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":285,"percent_change":331,"volume":2280,"transactions":9,"vwap":2279},"2025-05-28",24.43,24.28,24.33,17700,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":860,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-27",24.23,24.41,2.35,15400,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":515,"percent_change":994,"volume":2153,"transactions":9,"vwap":2292},"2025-05-23",23.71,23.93,23.69,23.85,{"date":2294,"open":2295,"high":2296,"low":2267,"close":2297,"change":1497,"percent_change":516,"volume":1858,"transactions":9,"vwap":2297},"2025-05-22",24.09,24.19,24.01,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-21",24.3,24.55,24.08,24.13,-0.45,-1.83,7100,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":174,"percent_change":1497,"volume":1972,"transactions":9,"vwap":2310},"2025-05-20",24.48,24.58,24.46,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":1027,"percent_change":169,"volume":2317,"transactions":9,"vwap":2316},"2025-05-19",24.465,24.66,24.61,11300,{"date":2319,"open":2320,"high":2310,"low":2320,"close":2310,"change":426,"percent_change":426,"volume":2321,"transactions":9,"vwap":2310},"2025-05-16",24.411,38700,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2310,"change":988,"percent_change":642,"volume":2326,"transactions":9,"vwap":2310},"2025-05-15",24.4,24.65,10200,{"date":2328,"open":2329,"high":2329,"low":2278,"close":2324,"change":285,"percent_change":331,"volume":2022,"transactions":9,"vwap":2324},"2025-05-14",24.54,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2309,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2309},"2025-05-13",24.36,24.52,24.316,0.359,1.49,28600,{"date":2339,"open":2340,"high":2341,"low":2290,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-12",23.935,24.16,24.121,0.906,3.9,12300,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1979,"percent_change":1965,"volume":2351,"transactions":9,"vwap":2350},"2025-05-09",23.29,23.165,23.215,7300,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":204,"volume":2359,"transactions":9,"vwap":2357},"2025-05-08",23.14,23.248,23,23.07,0.197,21300,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":985,"volume":2365,"transactions":9,"vwap":2363},"2025-05-07",22.63,22.873,0.233,5700,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2371,"percent_change":295,"volume":2372,"transactions":9,"vwap":2370},"2025-05-06",22.51,22.68,22.64,-0.066,11500,{"date":2374,"open":2362,"high":2375,"low":2362,"close":2376,"change":2377,"percent_change":433,"volume":2378,"transactions":9,"vwap":2376},"2025-05-05",22.819,22.706,-0.124,8300,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":958,"percent_change":2384,"volume":1871,"transactions":9,"vwap":2382},"2025-05-02",22.79,22.83,22.67,2.42,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2388,"change":73,"percent_change":984,"volume":2389,"transactions":9,"vwap":2388},"2025-05-01",22.6,22.29,8400,{"date":2391,"open":2392,"high":2393,"low":180,"close":2393,"change":457,"percent_change":204,"volume":2372,"transactions":9,"vwap":2393},"2025-04-30",21.69,22.22,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":477,"percent_change":203,"volume":2400,"transactions":9,"vwap":2399},"2025-04-29",22.08,22.11,21.93,22.030001,42500,{"date":184,"open":2402,"high":2399,"low":2403,"close":2404,"change":1518,"percent_change":211,"volume":2405,"transactions":9,"vwap":2404},22.02,21.73,21.97,23800]