[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCA":3,"homepage-market-summary":30,"stock-historical-FCA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCA","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},"First Trust China AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},14.0267,3.5684,"Quarterly",{"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},25.44,25.241,25.51,25.18,25.7877,-0.3477,-1.35,5429.98387,34.6,25.13,38057.547211556,3.3,3885,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.040001,28847,10529086.802889,26.25,"2025-04-22",[182,185,194,205,216,226,234,245,256,266,276,286,295,305,315,325,334,343,353,364,375,382,390,399,410,419,429,438,448,458,466,474,483,493,502,512,521,529,538,546,557,567,575,584,593,600,609,614,625,633,641,650,657,666,677,687,695,704,713,724,731,738,744,751,756,764,770,775,782,790,797,805,813,821,829,838,845,850,859,863,871,878,885,892,900,907,914,921,928,937,946,954,961,968,977,985,992,998,1007,1013,1019,1025,1032,1040,1047,1054,1062,1068,1073,1079,1086,1090,1096,1103,1109,1116,1122,1127,1133,1139,1144,1147,1153,1162,1169,1176,1180,1186,1193,1199,1205,1213,1220,1229,1233,1239,1245,1250,1255,1262,1267,1273,1280,1287,1293,1298,1305,1309,1316,1322,1329,1333,1340,1347,1351,1358,1362,1366,1369,1374,1380,1385,1389,1392,1398,1402,1407,1412,1421,1427,1432,1435,1440,1446,1451,1456,1460,1465,1468,1475,1480,1486,1493,1499,1504,1511,1517,1523,1527,1534,1541,1548,1554,1560,1566,1574,1580,1587,1592,1597,1604,1610,1614,1619,1625,1632,1639,1644,1648,1653,1659,1662,1668,1674,1679,1683,1690,1694,1699,1706,1715,1721,1725,1732,1739,1744,1748,1754,1757,1762,1767,1772,1776,1779,1784,1791,1794,1797,1799,1802,1806,1811,1818,1821,1826,1830,1835,1840,1845,1851,1856,1860,1863,1866,1870,1875,1879,1886,1891,1895,1898,1902,1905,1909,1911,1915,1917,1922,1926,1929,1933,1938,1942,1944,1949,1953,1959,1963,1968,1972,1976,1979,1983,1986,1990,1994,1999,2004,2009,2013,2019,2024,2029,2036,2043,2047,2054,2058,2063,2068,2073,2078,2083,2087,2091,2096,2103,2112,2116,2119,2125,2129,2134,2140,2146,2151,2157,2160,2165,2169,2172,2176,2181,2187,2194,2199,2205,2209,2212,2216,2220,2224,2229,2234,2239,2243,2249,2252,2256,2261,2266,2270,2272,2277,2281,2285,2289,2293,2296,2299,2303,2308,2312,2318,2323,2328,2331,2336,2340,2344,2347,2354,2360,2365,2370],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},150,25.3653,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",25.81,25.9788,-0.0355,-0.14,12631.544501,101,25.4337,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",25.69,25.99,25.68,25.8232,0.168,0.65,4859.573,238,25.7724,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",25.49,25.665,25.401,25.6552,0.0317,0.12,3793.327228,184,25.602,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",25.58,25.6235,25.47,-0.1826,-0.71,2649.665,66,25.5124,{"date":227,"open":218,"high":228,"low":218,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",25.8061,-0.0533,-0.21,837.431,49,25.6587,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",25.74,25.925,25.61,25.8594,-1.0018,-3.73,7968.699281,104,25.7488,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",26.8,26.88,26.52,26.8612,-0.3638,-1.34,9183.434,139,26.7533,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",27.255,27.04,27.225,-0.1269,-0.46,3353.711415,78,27.2174,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",27.09,27.3519,27.03,0.4119,1.53,16831.92,283,27.0964,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",26.87,27,26.94,0.0462,0.17,6448.2139,131,26.9062,{"date":287,"open":280,"high":280,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",26.86,26.8938,0.1387,0.52,4667.653116,61,26.9025,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",26.885,26.895,26.7551,-0.3749,-1.38,648.752,58,26.8228,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",27.2,27.4,27.13,-0.2863,-1.04,2827.816,69,27.1975,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",27.45,27.51,27.4163,0.0563,0.21,654.113916,43,27.4683,{"date":326,"open":327,"high":328,"low":307,"close":329,"change":107,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",27.21,28.07,27.36,0.22,15908.242702,216,27.3908,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",27.49,27.3,-0.204,-0.74,441.665603,56,27.3714,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",27.41,27.555,27.504,0.0734,0.27,1430.779,50,27.4832,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",27.67,27.74,27.28,27.4306,-0.3151,-1.14,34710.7073,168,27.541,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",27.66,27.96,27.64,27.7457,0.1987,0.72,9300.347,181,27.8227,{"date":376,"open":327,"high":377,"low":327,"close":377,"change":378,"percent_change":321,"volume":379,"transactions":380,"vwap":381},"2026-09-03",27.547,0.0573,1692.675294,67,27.39,{"date":383,"open":329,"high":368,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":351,"vwap":389},"2026-09-02",27.271,27.4897,-0.1253,-0.45,1873.932773,27.4583,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":396,"volume":397,"transactions":313,"vwap":398},"2026-09-01",27.53,27.615,27.42,0.1388,0.51,1158.40355,27.4798,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",27.44,27.71,27.25,27.4762,-0.2144,-0.77,14227.82655,85,27.3706,{"date":411,"open":336,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":264,"vwap":418},"2026-08-28",27.8299,27.4201,27.6906,-0.0072,-0.03,6376.781629,27.4965,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",27.46,27.715,27.6978,0.1523,0.55,2032.516,93,27.6359,{"date":430,"open":345,"high":431,"low":345,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",27.75,27.5455,0.0513,0.19,1719.089,47,27.6062,{"date":439,"open":440,"high":441,"low":403,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",27.27,27.585,27.4942,0.1697,0.62,22398.091,205,27.3763,{"date":449,"open":450,"high":451,"low":327,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",27.29,27.395,27.3245,-0.2961,-1.07,2071.857947,70,27.2682,{"date":459,"open":392,"high":460,"low":392,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",27.6206,0.4906,1.81,589.37,64,27.5498,{"date":467,"open":468,"high":468,"low":309,"close":309,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",27.135,-0.07,-0.26,908.552764,79,27.108,{"date":475,"open":476,"high":476,"low":477,"close":307,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",27.295,27.1,-0.305,-1.11,1877.83373,57,27.2201,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":293,"vwap":492},"2026-08-18",27.575,27.58,27.5,27.505,-0.065,-0.24,2272.883,27.5211,{"date":494,"open":356,"high":356,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",27.385,27.57,0.2685,0.98,13461.458017,112,27.4886,{"date":503,"open":403,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",27.37,27.15,27.3015,-0.2596,-0.94,4792.948817,51,27.2521,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",27.3601,27.5611,0.018,0.07,2305.348921,65,27.5036,{"date":522,"open":329,"high":402,"low":329,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",27.5431,-0.0286,-0.1,18580.27572,215,27.5365,{"date":530,"open":531,"high":356,"low":317,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-11",27.605,27.5717,-0.2733,-0.98,2326.49072,53,27.5993,{"date":539,"open":540,"high":541,"low":368,"close":541,"change":212,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",27.815,27.845,0.43,821.224248,48,27.8049,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",27.77,27.92,27.61,27.725,0.33,1.2,4043.8794,73,27.7856,{"date":558,"open":559,"high":560,"low":561,"close":451,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",27.3055,27.525,27.22,-0.25,-0.9,15878.557,185,27.3197,{"date":568,"open":569,"high":548,"low":317,"close":570,"change":321,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",27.55,27.645,0.77,17035.940201,152,27.5745,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":498,"volume":581,"transactions":582,"vwap":583},"2026-08-04",27.14,27.535,27.435,0.265,21648.624665,290,27.3538,{"date":585,"open":586,"high":587,"low":279,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":500,"vwap":592},"2026-08-03",27.01,27.175,27.17,-0.2203,-0.8,9212.819782,27.0968,{"date":594,"open":309,"high":595,"low":268,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":260},"2026-07-31",27.3903,0.0353,0.13,4245.471928,72,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":510,"vwap":608},"2026-07-30",27.315,27.355,27.24,0.0399,0.15,528.861657,27.2905,{"date":610,"open":450,"high":504,"low":450,"close":611,"change":580,"percent_change":498,"volume":612,"transactions":481,"vwap":613},"2026-07-29",27.3151,8254.152302,27.2918,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",27.015,27.26,26.89,27.0501,-0.2252,-0.83,6980.869556,105,27.1774,{"date":626,"open":381,"high":317,"low":619,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",27.2753,0.1703,0.63,22078.25436,227,27.1957,{"date":634,"open":587,"high":329,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",27.105,-0.0772,-0.28,1109.608,38,27.1782,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":147,"volume":647,"transactions":648,"vwap":649},"2026-07-23",27.3426,26.9801,27.1822,0.1022,1533.583355,46,27.0318,{"date":651,"open":307,"high":307,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":599,"vwap":656},"2026-07-22",27.08,0.2952,1.1,2888.2118,27.1692,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":323,"vwap":665},"2026-07-21",26.79,26.775,26.7848,0.3816,1.45,2133.6534,26.7788,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-20",26.3,26.62,26.22,26.4032,0.5132,1.98,11991.156917,315,26.4049,{"date":678,"open":679,"high":680,"low":187,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",25.985,26.08,25.89,-0.66,-2.49,35546.997034,683,25.9014,{"date":688,"open":689,"high":659,"low":690,"close":691,"change":637,"percent_change":311,"volume":692,"transactions":693,"vwap":694},"2026-07-16",26.68,26.489,26.55,2249.9484,68,26.5933,{"date":696,"open":697,"high":259,"low":698,"close":699,"change":700,"percent_change":66,"volume":701,"transactions":702,"vwap":703},"2026-07-15",26.96,26.615,26.83,0.24,12561.548718,197,26.7301,{"date":705,"open":706,"high":697,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-14",26.73,26.59,0.45,1.72,3940.368178,97,26.7404,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-13",26.274,26.35,26.01,26.14,-0.57,-2.13,11259.156724,126,26.1539,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",26.66,26.71,0.08,0.3,900,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":122,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-09",26.76,26.34,26.63,0.95,5300,{"date":739,"open":740,"high":741,"low":670,"close":742,"change":490,"percent_change":563,"volume":743,"transactions":9,"vwap":742},"2026-07-08",26.45,26.6,26.38,44700,{"date":745,"open":746,"high":746,"low":747,"close":669,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":669},"2026-07-07",26.84,26.41,-0.47,-1.73,5400,{"date":752,"open":733,"high":307,"low":733,"close":268,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":268},"2026-07-06",0.47,1.77,23200,{"date":757,"open":758,"high":759,"low":760,"close":669,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":669},"2026-07-02",26.58,26.81,26.36,-0.86,-3.13,22500,{"date":765,"open":279,"high":766,"low":279,"close":767,"change":330,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-01",27.78,27.48,0.81,13900,{"date":771,"open":550,"high":550,"low":604,"close":617,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":617},"2026-06-30",-0.06,-0.22,21200,{"date":776,"open":777,"high":777,"low":268,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",27.69,27.32,-0.68,-2.43,70200,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",27.72,28.18,28,-0.73,-2.54,3700,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":728,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",28.48,28.73,28.4,0.28,17700,{"date":798,"open":799,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",28.86,29.059999,28.65,-0.7,-2.39,2500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":682,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-23",29.74,29.8,29.31,29.35,-2.2,26400,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",28.58,31.049999,30.01,0.97,3.34,2182700,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-18",29.34,28.97,29.040001,-0.63,-2.12,10900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",30.13,30.23,28.76,29.67,-0.75,-2.47,506200,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":750,"transactions":9,"vwap":842},"2026-06-16",30.18,30.61,30.42,-0.48,-1.55,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":795,"percent_change":849,"volume":730,"transactions":9,"vwap":848},"2026-06-15",30.74,30.9,0.91,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",30.37,30.7,30.27,30.62,0.5,1.66,17400,{"date":860,"open":799,"high":861,"low":799,"close":861,"change":729,"percent_change":102,"volume":862,"transactions":9,"vwap":861},"2026-06-11",30.12,32000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":637,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-10",29.92,30.1,29.59,29.82,-0.93,10800,{"date":872,"open":873,"high":873,"low":874,"close":866,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":866},"2026-06-09",30.64,30.07,-0.12,-0.4,17300,{"date":879,"open":880,"high":832,"low":874,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-08",30.11,30.22,0.03,0.1,5500,{"date":886,"open":887,"high":887,"low":831,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-05",30.86,30.19,-1.18,-3.76,20200,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",31.7,31.15,31.37,-0.29,-0.92,3400,{"date":901,"open":902,"high":902,"low":903,"close":904,"change":597,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",31.75,31.28,31.66,0.41,27200,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":444,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-02",31.16,31.55,31.53,2.01,30800,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":597,"volume":920,"transactions":9,"vwap":917},"2026-06-01",30.87,30.91,30.5,0.04,32600,{"date":922,"open":923,"high":924,"low":925,"close":916,"change":212,"percent_change":926,"volume":927,"transactions":9,"vwap":916},"2026-05-29",30.82,31.08,30.59,0.39,32900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-28",30.78,30.92,30,30.75,-0.5,-1.6,30900,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-27",31.07,31.3,31.040001,31.25,-0.54,-1.7,7300,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":753,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-26",31.24,31.82,31.23,31.79,1.5,18900,{"date":955,"open":942,"high":956,"low":957,"close":958,"change":562,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",31.52,31.12,31.32,-0.79,31600,{"date":962,"open":963,"high":964,"low":924,"close":965,"change":470,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-21",31.4,31.64,31.57,-0.82,25300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",31.91,32.029999,31.47,31.83,-0.18,-0.56,39600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":856,"volume":984,"transactions":9,"vwap":982},"2026-05-19",31.93,32.049999,31.54,32.0099983,0.16,38400,{"date":986,"open":970,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-18",32.26,31.85,-0.04,-0.13,18800,{"date":993,"open":994,"high":994,"low":949,"close":995,"change":844,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-15",32.43,31.89,-4.64,76600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",33.3,33.58,32.85,33.44,-1.16,-3.35,51100,{"date":1008,"open":1009,"high":25,"low":1009,"close":25,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":25},"2026-05-13",34.080002,0.85,2.52,51300,{"date":1014,"open":1015,"high":1009,"low":1016,"close":1017,"change":1018,"percent_change":490,"volume":984,"transactions":9,"vwap":1017},"2026-05-12",33.87,33.6,33.75,-0.08,{"date":1020,"open":1021,"high":1009,"low":1022,"close":1023,"change":597,"percent_change":926,"volume":1024,"transactions":9,"vwap":1023},"2026-05-11",33.78,33.7,33.83,22900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1022,"change":498,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1022},"2026-05-08",33.71,33.76,33.24,3,37500,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-07",33.26,33.5,32.72,-0.42,-1.27,136300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":552,"percent_change":102,"volume":1046,"transactions":9,"vwap":1045},"2026-05-06",32.97,33.38,32.92,33.14,42100,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":349,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",32.8,33.07,32.81,0.83,8400,{"date":1055,"open":1002,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-04",32.93,32.44,32.54,-0.33,-1,35500,{"date":1063,"open":1036,"high":1064,"low":1065,"close":1066,"change":1018,"percent_change":490,"volume":1067,"transactions":9,"vwap":1066},"2026-05-01",32.94,32.48,32.87,48200,{"date":1069,"open":1058,"high":1070,"low":1071,"close":1070,"change":517,"percent_change":321,"volume":1072,"transactions":9,"vwap":1070},"2026-04-30",32.95,32.36,22200,{"date":1074,"open":1050,"high":1050,"low":1075,"close":1076,"change":1077,"percent_change":606,"volume":1078,"transactions":9,"vwap":1076},"2026-04-29",32.7,32.88,0.05,31000,{"date":1080,"open":1081,"high":1082,"low":1065,"close":1083,"change":1084,"percent_change":107,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",32.59,32.99,32.83,0.02,40000,{"date":1087,"open":1083,"high":1088,"low":1089,"close":1051,"change":919,"percent_change":212,"volume":1053,"transactions":9,"vwap":1051},"2026-04-27",33.0099983,32.61,{"date":1091,"open":1076,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":772,"volume":976,"transactions":9,"vwap":1094},"2026-04-24",33.080002,32.71,32.77,-0.02,{"date":1097,"open":1098,"high":1034,"low":1099,"close":1100,"change":897,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-23",33.029999,32.65,32.79,-0.88,5800,{"date":1104,"open":1105,"high":1001,"low":1042,"close":1092,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1092},"2026-04-22",32.98,0.61,1.88,15300,{"date":1110,"open":1111,"high":1042,"low":1112,"close":1113,"change":637,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-21",32.56,32.45,32.47,-0.85,26000,{"date":1117,"open":1070,"high":1105,"low":1118,"close":1119,"change":230,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-20",32.68,32.75,-0.64,25000,{"date":1123,"open":1076,"high":1000,"low":1118,"close":1124,"change":1125,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-17",32.96,0,16300,{"date":1128,"open":1129,"high":1130,"low":1002,"close":1124,"change":1131,"percent_change":654,"volume":1132,"transactions":9,"vwap":1124},"2026-04-16",32.86,33.22,0.36,14200,{"date":1134,"open":1083,"high":1124,"low":1135,"close":1136,"change":1137,"percent_change":802,"volume":1138,"transactions":9,"vwap":1136},"2026-04-15",32.5,32.6,-0.23,18500,{"date":1140,"open":1141,"high":1016,"low":971,"close":1083,"change":212,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1083},"2026-04-14",33.32,0.37,194500,{"date":1145,"open":1113,"high":1050,"low":1146,"close":1093,"change":728,"percent_change":122,"volume":774,"transactions":9,"vwap":1093},"2026-04-13",32.39,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":889,"volume":1152,"transactions":9,"vwap":1150},"2026-04-10",33.099998,32.63,-0.39,20400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-09",32.76,33.29,32.73,33.02,0.26,0.79,29200,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1155,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1155},"2026-04-08",32.12,33.19,1.18,3.74,42000,{"date":1170,"open":903,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-04-07",31.58,31.26,0.18,0.57,11100,{"date":1177,"open":948,"high":951,"low":948,"close":963,"change":772,"percent_change":1178,"volume":1179,"transactions":9,"vwap":963},"2026-04-06",-0.19,174500,{"date":1181,"open":941,"high":1182,"low":941,"close":1183,"change":1184,"percent_change":882,"volume":1185,"transactions":9,"vwap":1183},"2026-04-02",31.78,31.46,0.01,28600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":152,"volume":1192,"transactions":9,"vwap":1190},"2026-04-01",30.76,31.92,31.45,0.11,29000,{"date":1194,"open":887,"high":1195,"low":887,"close":1196,"change":1197,"percent_change":897,"volume":1198,"transactions":9,"vwap":1196},"2026-03-31",31.43,31.34,-0.09,3100,{"date":1200,"open":963,"high":1201,"low":963,"close":1195,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1195},"2026-03-30",31.86,0.34,1.09,7000,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-27",30.85,31.2,31.09,0.09,0.29,7500,{"date":1214,"open":1215,"high":911,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-26",31.49,31,-1.17,-3.64,25200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-25",32.080002,32.38,32.02,32.17,0.84,2.68,9300,{"date":1230,"open":933,"high":910,"low":933,"close":1231,"change":542,"percent_change":1232,"volume":891,"transactions":9,"vwap":1231},"2026-03-24",31.33,1.39,{"date":1234,"open":848,"high":1235,"low":1236,"close":848,"change":974,"percent_change":1237,"volume":1238,"transactions":9,"vwap":848},"2026-03-23",31.6,30.88,-0.58,105100,{"date":1240,"open":1241,"high":1241,"low":923,"close":924,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":924},"2026-03-20",31.61,-1.2,-3.72,26200,{"date":1246,"open":1247,"high":1248,"low":1235,"close":1248,"change":1197,"percent_change":637,"volume":1249,"transactions":9,"vwap":1248},"2026-03-19",32.060001,32.28,38000,{"date":1251,"open":1252,"high":1135,"low":982,"close":1252,"change":434,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-18",32.37,0.59,41100,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":934,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-17",32,33,32.18,-1.53,63200,{"date":1263,"open":1099,"high":1165,"low":1081,"close":1118,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1118},"2026-03-16",-0.43,-1.3,71000,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":190,"percent_change":1037,"volume":1272,"transactions":9,"vwap":1271},"2026-03-13",33.55,32.84,33.11,41000,{"date":1274,"open":1275,"high":1035,"low":1050,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",33.4,33.25,-0.27,-0.81,45500,{"date":1281,"open":1282,"high":1283,"low":1098,"close":1284,"change":127,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-11",33.27,33.69,33.52,1.21,153600,{"date":1288,"open":1289,"high":1290,"low":1124,"close":1291,"change":983,"percent_change":52,"volume":1292,"transactions":9,"vwap":1291},"2026-03-10",33.18,33.62,33.12,6800,{"date":1294,"open":1295,"high":1124,"low":1223,"close":1124,"change":856,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1124},"2026-03-09",32.49,1.54,38100,{"date":1299,"open":1295,"high":1075,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",32.29,32.46,-0.41,-1.25,200200,{"date":1306,"open":1258,"high":1045,"low":1136,"close":1066,"change":1059,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1066},"2026-03-05",-0.99,11400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1159,"percent_change":1160,"volume":1315,"transactions":9,"vwap":1314},"2026-03-04",32.9,33.57,32.89,33.2,122700,{"date":1317,"open":1083,"high":1318,"low":1257,"close":1064,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1064},"2026-03-03",33.17,-1.41,-4.1,21100,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":152,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-02",34.02,34.56,34.35,1.03,281400,{"date":1330,"open":1312,"high":1009,"low":1312,"close":1331,"change":282,"percent_change":856,"volume":1332,"transactions":9,"vwap":1331},"2026-02-27",34,88800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1023,"change":1338,"percent_change":1101,"volume":1339,"transactions":9,"vwap":1023},"2026-02-26",33.42,33.86,33.41,-0.3,56200,{"date":1341,"open":1342,"high":1343,"low":1290,"close":1344,"change":729,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-25",34.049999,34.26,34.13,0.89,121900,{"date":1348,"open":1035,"high":1349,"low":1035,"close":1023,"change":142,"percent_change":736,"volume":1350,"transactions":9,"vwap":1023},"2026-02-24",33.85,9700,{"date":1352,"open":1015,"high":1353,"low":1034,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-23",33.9,33.51,0.14,0.42,151700,{"date":1359,"open":1155,"high":1003,"low":1155,"close":1360,"change":321,"percent_change":629,"volume":1361,"transactions":9,"vwap":1360},"2026-02-20",33.37,31800,{"date":1363,"open":1291,"high":1314,"low":1002,"close":1364,"change":1018,"percent_change":490,"volume":1365,"transactions":9,"vwap":1364},"2026-02-19",33.16,137100,{"date":1367,"open":1368,"high":1354,"low":1258,"close":1029,"change":700,"percent_change":38,"volume":1219,"transactions":9,"vwap":1029},"2026-02-18",33.040001,{"date":1370,"open":1371,"high":1282,"low":1157,"close":1258,"change":708,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1258},"2026-02-17",33.15,1.38,43700,{"date":1375,"open":1258,"high":1088,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-13",32.55,-1.05,-3.12,684100,{"date":1381,"open":1382,"high":1022,"low":1371,"close":1016,"change":708,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1016},"2026-02-12",33.68,1.36,101300,{"date":1386,"open":1165,"high":1337,"low":1387,"close":1371,"change":1197,"percent_change":1277,"volume":1388,"transactions":9,"vwap":1371},"2026-02-11",33.060001,21700,{"date":1390,"open":1045,"high":1000,"low":1258,"close":1029,"change":282,"percent_change":396,"volume":1391,"transactions":9,"vwap":1029},"2026-02-10",7800,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1050,"change":1253,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1050},"2026-02-09",32.52,33.09,1.82,72100,{"date":1399,"open":979,"high":1065,"low":979,"close":1065,"change":132,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1065},"2026-02-06",2.46,43100,{"date":1403,"open":1404,"high":1405,"low":963,"close":894,"change":876,"percent_change":1303,"volume":1406,"transactions":9,"vwap":894},"2026-02-05",31.74,31.8,9000,{"date":1408,"open":1409,"high":1225,"low":949,"close":1410,"change":107,"percent_change":434,"volume":1411,"transactions":9,"vwap":1410},"2026-02-04",32.11,32.099998,4500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-03",31.94,32.21,31.77,32.040001,0.64,2.04,23900,{"date":1422,"open":1423,"high":1171,"low":1424,"close":963,"change":682,"percent_change":1425,"volume":1426,"transactions":9,"vwap":963},"2026-02-02",31.51,31.13,-2.06,13000,{"date":1428,"open":1112,"high":1135,"low":902,"close":1247,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1247},"2026-01-30",-1.1,-3.32,27500,{"date":1433,"open":1434,"high":1029,"low":1136,"close":1364,"change":552,"percent_change":102,"volume":1108,"transactions":9,"vwap":1364},"2026-01-29",33.13,{"date":1436,"open":1129,"high":1076,"low":1036,"close":1083,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1083},"2026-01-28",0.54,1.67,11900,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1300,"change":1106,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1300},"2026-01-27",31.67,32.42,1.93,35800,{"date":1447,"open":1448,"high":1189,"low":1448,"close":1449,"change":1356,"percent_change":82,"volume":1450,"transactions":9,"vwap":1449},"2026-01-26",31.5,31.68,12300,{"date":1452,"open":1453,"high":1215,"low":1208,"close":1172,"change":1454,"percent_change":843,"volume":1455,"transactions":9,"vwap":1172},"2026-01-23",31.41,-0.15,41600,{"date":1457,"open":1458,"high":1235,"low":1216,"close":1453,"change":1084,"percent_change":107,"volume":1459,"transactions":9,"vwap":1453},"2026-01-22",31.18,34500,{"date":1461,"open":1215,"high":1414,"low":1209,"close":1462,"change":321,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-21",31.39,0.67,25600,{"date":1466,"open":1196,"high":1196,"low":939,"close":1458,"change":137,"percent_change":1467,"volume":1450,"transactions":9,"vwap":1458},"2026-01-20",2.16,{"date":1469,"open":847,"high":847,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-16",30.39,30.52,-0.38,-1.23,20300,{"date":1476,"open":1477,"high":1424,"low":1478,"close":848,"change":107,"percent_change":434,"volume":1479,"transactions":9,"vwap":848},"2026-01-15",30.73,30.51,19000,{"date":1481,"open":1482,"high":1483,"low":918,"close":1484,"change":974,"percent_change":1237,"volume":1485,"transactions":9,"vwap":1484},"2026-01-14",30.72,30.94,30.84,9500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1120,"volume":1464,"transactions":9,"vwap":1491},"2026-01-13",31.21,31.27,30.95,31.02,-0.2,{"date":1494,"open":895,"high":1495,"low":1496,"close":1497,"change":1142,"percent_change":553,"volume":1498,"transactions":9,"vwap":1497},"2026-01-12",31.38,30.65,31.22,13600,{"date":1500,"open":1501,"high":916,"low":841,"close":1207,"change":52,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1207},"2026-01-09",30.67,1.61,13200,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":212,"percent_change":127,"volume":1510,"transactions":9,"vwap":1509},"2026-01-08",30.31,30.47,30.2,30.36,16000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1513,"change":1197,"percent_change":1338,"volume":1516,"transactions":9,"vwap":1513},"2026-01-07",30.24,30.32,30.21,4100,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":291,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-06",29.77,30.33,1.74,36400,{"date":1524,"open":810,"high":1525,"low":809,"close":1525,"change":142,"percent_change":1203,"volume":1526,"transactions":9,"vwap":1525},"2026-01-05",29.81,10000,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":828,"transactions":9,"vwap":1531},"2026-01-02",30.15,29.1,29.49,1.22,4.32,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1454,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-31",28.37,27.88,28.27,-0.53,8200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":875,"percent_change":1037,"volume":1547,"transactions":9,"vwap":1546},"2025-12-30",28.51,28.57,28.34,28.42,10700,{"date":1549,"open":1550,"high":801,"low":1551,"close":1552,"change":876,"percent_change":301,"volume":1553,"transactions":9,"vwap":1552},"2025-12-29",28.61,28.44,28.54,4600,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":597,"percent_change":708,"volume":1559,"transactions":9,"vwap":1558},"2025-12-26",28.78,29.69,28.94,9900,{"date":1561,"open":1556,"high":1562,"low":1563,"close":1564,"change":919,"percent_change":1355,"volume":1565,"transactions":9,"vwap":1564},"2025-12-24",29.049999,28.7,28.81,6000,{"date":1567,"open":1550,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-23",28.8,28.47,28.77,-0.05,-0.17,5700,{"date":1575,"open":1570,"high":799,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1198,"transactions":9,"vwap":1577},"2025-12-22",28.49,28.82,0.2,0.7,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":729,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-19",28.26,28.62,28.23,1.06,133400,{"date":1588,"open":1538,"high":1551,"low":1589,"close":1590,"change":795,"percent_change":45,"volume":1591,"transactions":9,"vwap":1590},"2025-12-18",28.25,28.32,3900,{"date":1593,"open":1594,"high":1594,"low":431,"close":1595,"change":700,"percent_change":1596,"volume":1516,"transactions":9,"vwap":1595},"2025-12-17",28.24,28.040001,0.86,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1429,"volume":1603,"transactions":9,"vwap":1600},"2025-12-16",27.62,27.8,27.38,-0.31,52400,{"date":1605,"open":1606,"high":1590,"low":1607,"close":1608,"change":517,"percent_change":122,"volume":1609,"transactions":9,"vwap":1608},"2025-12-15",28.21,28.09,28.11,7900,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1595,"change":990,"percent_change":262,"volume":1198,"transactions":9,"vwap":1595},"2025-12-12",28.22,27.82,{"date":1615,"open":1616,"high":1582,"low":1616,"close":1617,"change":1184,"percent_change":919,"volume":1618,"transactions":9,"vwap":1617},"2025-12-11",27.9,28.17,1200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1191,"percent_change":926,"volume":1591,"transactions":9,"vwap":1624},"2025-12-10",28.19,28.28,27.98,28.16,{"date":1626,"open":1627,"high":1627,"low":786,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-09",28.14,28.049999,-0.72,-2.5,6400,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1570,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1570},"2025-12-08",29,28.45,-0.55,-1.88,10100,{"date":1640,"open":854,"high":854,"low":1641,"close":1642,"change":856,"percent_change":1643,"volume":884,"transactions":9,"vwap":1642},"2025-12-05",29.030001,29.32,1.73,{"date":1645,"open":1646,"high":1577,"low":1646,"close":1577,"change":469,"percent_change":490,"volume":1647,"transactions":9,"vwap":1577},"2025-12-04",28.69,800,{"date":1649,"open":1650,"high":1634,"low":1650,"close":1651,"change":107,"percent_change":321,"volume":1652,"transactions":9,"vwap":1651},"2025-12-03",28.63,28.89,2100,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1492,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-02",28.59,28.83,-0.69,1700,{"date":1660,"open":825,"high":1661,"low":1641,"close":1641,"change":1191,"percent_change":147,"volume":789,"transactions":9,"vwap":1641},"2025-12-01",29.21,{"date":1663,"open":1664,"high":1530,"low":1664,"close":1665,"change":729,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-28",28.88,28.92,1.05,1300,{"date":1669,"open":1563,"high":1670,"low":1671,"close":1583,"change":974,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1583},"2025-11-26",28.79,28.55,-0.62,600,{"date":1675,"open":801,"high":1568,"low":1676,"close":1568,"change":1677,"percent_change":768,"volume":1678,"transactions":9,"vwap":1568},"2025-11-25",28.46,0.23,1900,{"date":1680,"open":1681,"high":1544,"low":1681,"close":1544,"change":753,"percent_change":1438,"volume":1682,"transactions":9,"vwap":1544},"2025-11-24",28.2,1100,{"date":1684,"open":1685,"high":1686,"low":431,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-21",27.76,28.1,-0.6,-2.09,2700,{"date":1691,"open":1692,"high":1692,"low":1543,"close":1563,"change":1602,"percent_change":454,"volume":1693,"transactions":9,"vwap":1563},"2025-11-20",29.14,5900,{"date":1695,"open":1646,"high":1562,"low":1646,"close":1696,"change":349,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-11-19",29.01,0.94,2300,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":943,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-18",29.19,28.6,28.74,-1.84,3500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-17",29.51,29.52,29.15,29.28,-0.61,-2.04,7600,{"date":1716,"open":868,"high":1717,"low":1718,"close":1719,"change":1355,"percent_change":753,"volume":1720,"transactions":9,"vwap":1719},"2025-11-14",29.97,29.55,29.89,7200,{"date":1722,"open":854,"high":1723,"low":1724,"close":1724,"change":212,"percent_change":127,"volume":1693,"transactions":9,"vwap":1724},"2025-11-13",30.38,29.75,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":525,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-12",29.85,29.91,29.63,-0.34,64200,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":282,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-11",29.6,30.29,29.73,0.58,60500,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1444,"volume":1689,"transactions":9,"vwap":1742},"2025-11-10",29.41,29.56,0.56,{"date":1745,"open":1665,"high":1634,"low":1650,"close":1634,"change":1746,"percent_change":1472,"volume":1747,"transactions":9,"vwap":1634},"2025-11-07",-0.11,6300,{"date":1749,"open":1750,"high":1751,"low":1665,"close":1752,"change":708,"percent_change":1753,"volume":1682,"transactions":9,"vwap":1752},"2025-11-06",29.18,29.25,29.11,1.57,{"date":1755,"open":1563,"high":1664,"low":1583,"close":1756,"change":983,"percent_change":1743,"volume":1658,"transactions":9,"vwap":1756},"2025-11-05",28.66,{"date":1758,"open":1635,"high":1671,"low":1589,"close":1759,"change":843,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-04",28.5,-1.66,35100,{"date":1763,"open":801,"high":1764,"low":801,"close":1765,"change":552,"percent_change":1766,"volume":1698,"transactions":9,"vwap":1765},"2025-11-03",29.07,28.98,1.15,{"date":1768,"open":1769,"high":1770,"low":1546,"close":801,"change":1572,"percent_change":1771,"volume":884,"transactions":9,"vwap":801},"2025-10-31",28.64,28.68,-0.59,{"date":1773,"open":1774,"high":1765,"low":1769,"close":1577,"change":919,"percent_change":1355,"volume":1775,"transactions":9,"vwap":1577},"2025-10-30",28.85,4700,{"date":1777,"open":1778,"high":1696,"low":1563,"close":1556,"change":1191,"percent_change":147,"volume":1652,"transactions":9,"vwap":1556},"2025-10-29",28.91,{"date":1780,"open":1538,"high":1781,"low":1589,"close":1782,"change":975,"percent_change":1783,"volume":1411,"transactions":9,"vwap":1782},"2025-10-28",28.9,28.67,-1.92,{"date":1785,"open":1786,"high":1642,"low":1787,"close":1788,"change":444,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-27",29.24,28.99,29.23,2.17,3800,{"date":1792,"open":1756,"high":1568,"low":1550,"close":1550,"change":1355,"percent_change":52,"volume":1793,"transactions":9,"vwap":1550},"2025-10-24",1800,{"date":1795,"open":1635,"high":801,"low":1635,"close":1569,"change":517,"percent_change":122,"volume":1796,"transactions":9,"vwap":1569},"2025-10-23",3200,{"date":1798,"open":815,"high":1550,"low":1612,"close":794,"change":974,"percent_change":826,"volume":737,"transactions":9,"vwap":794},"2025-10-22",{"date":1800,"open":1589,"high":1563,"low":1594,"close":815,"change":1125,"percent_change":1125,"volume":1801,"transactions":9,"vwap":815},"2025-10-21",3600,{"date":1803,"open":1804,"high":1650,"low":1804,"close":815,"change":1125,"percent_change":1125,"volume":1805,"transactions":9,"vwap":815},"2025-10-20",28.15,18000,{"date":1807,"open":1546,"high":1808,"low":1546,"close":815,"change":835,"percent_change":1809,"volume":1810,"transactions":9,"vwap":815},"2025-10-17",28.93,-2.56,147500,{"date":1812,"open":1813,"high":1814,"low":1764,"close":1815,"change":349,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-16",29.26,29.46,29.33,0.93,6100,{"date":1819,"open":1651,"high":1764,"low":1563,"close":800,"change":1463,"percent_change":1820,"volume":1198,"transactions":9,"vwap":800},"2025-10-15",2.36,{"date":1822,"open":1627,"high":1552,"low":1823,"close":1824,"change":875,"percent_change":1037,"volume":1825,"transactions":9,"vwap":1824},"2025-10-14",28.030001,28.39,90900,{"date":1827,"open":1759,"high":799,"low":1589,"close":1543,"change":571,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1543},"2025-10-13",2.78,82300,{"date":1831,"open":1832,"high":1788,"low":487,"close":356,"change":1833,"percent_change":1834,"volume":1609,"transactions":9,"vwap":356},"2025-10-10",29.09,-1.36,-4.67,{"date":1836,"open":1837,"high":1838,"low":1530,"close":1530,"change":1636,"percent_change":1839,"volume":1175,"transactions":9,"vwap":1530},"2025-10-09",29.65,29.66,-1.85,{"date":1841,"open":1842,"high":1837,"low":1752,"close":1837,"change":330,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1837},"2025-10-08",29.27,0.75,2200,{"date":1846,"open":1530,"high":1847,"low":1848,"close":1849,"change":282,"percent_change":1737,"volume":1850,"transactions":9,"vwap":1849},"2025-10-07",29.44,29.08,29.43,16900,{"date":1852,"open":1634,"high":1853,"low":1634,"close":1813,"change":1210,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1813},"2025-10-06",29.48,0.31,4000,{"date":1857,"open":1751,"high":1711,"low":1634,"close":1858,"change":1084,"percent_change":517,"volume":1859,"transactions":9,"vwap":1858},"2025-10-03",29.17,2400,{"date":1861,"open":1711,"high":809,"low":1862,"close":1710,"change":1077,"percent_change":282,"volume":1693,"transactions":9,"vwap":1710},"2025-10-02",29.12,{"date":1864,"open":800,"high":1788,"low":1808,"close":1530,"change":597,"percent_change":708,"volume":1865,"transactions":9,"vwap":1530},"2025-10-01",10200,{"date":1867,"open":1764,"high":1848,"low":1556,"close":824,"change":1356,"percent_change":1868,"volume":1869,"transactions":9,"vwap":824},"2025-09-30",1.47,9800,{"date":1871,"open":1635,"high":1872,"low":1635,"close":1671,"change":1873,"percent_change":1874,"volume":1652,"transactions":9,"vwap":1671},"2025-09-29",28.71,0.53,1.89,{"date":1876,"open":336,"high":1617,"low":336,"close":1877,"change":1578,"percent_change":371,"volume":1878,"transactions":9,"vwap":1877},"2025-09-26",28.02,26300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1613,"change":1277,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1613},"2025-09-25",27.95,28.13,27.63,-0.96,87100,{"date":1887,"open":1621,"high":1594,"low":1888,"close":1607,"change":1277,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1607},"2025-09-24",27.94,-0.95,12000,{"date":1892,"open":1594,"high":815,"low":1681,"close":1893,"change":470,"percent_change":1894,"volume":870,"transactions":9,"vwap":1893},"2025-09-23",28.36,-0.91,{"date":1896,"open":1650,"high":1634,"low":1583,"close":1583,"change":490,"percent_change":621,"volume":1897,"transactions":9,"vwap":1583},"2025-09-22",25500,{"date":1899,"open":1563,"high":1900,"low":1655,"close":799,"change":517,"percent_change":700,"volume":1901,"transactions":9,"vwap":799},"2025-09-19",28.95,8600,{"date":1903,"open":1570,"high":1670,"low":1759,"close":1670,"change":1137,"percent_change":959,"volume":1904,"transactions":9,"vwap":1670},"2025-09-18",9400,{"date":1906,"open":1862,"high":1862,"low":1907,"close":1908,"change":597,"percent_change":708,"volume":1801,"transactions":9,"vwap":1908},"2025-09-17",28.84,29.02,{"date":1910,"open":1543,"high":1651,"low":1543,"close":1651,"change":882,"percent_change":883,"volume":1904,"transactions":9,"vwap":1651},"2025-09-16",{"date":1912,"open":1634,"high":1634,"low":1913,"close":799,"change":1492,"percent_change":1657,"volume":1914,"transactions":9,"vwap":799},"2025-09-15",28.08,6700,{"date":1916,"open":1764,"high":1530,"low":799,"close":800,"change":517,"percent_change":700,"volume":1526,"transactions":9,"vwap":800},"2025-09-12",{"date":1918,"open":1577,"high":1787,"low":1702,"close":1787,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1787},"2025-09-11",0.71,2.51,17600,{"date":1923,"open":1882,"high":1924,"low":1608,"close":1622,"change":1730,"percent_change":1925,"volume":1901,"transactions":9,"vwap":1622},"2025-09-10",28.43,-1.19,{"date":1927,"open":1569,"high":1583,"low":1928,"close":1583,"change":1202,"percent_change":553,"volume":750,"transactions":9,"vwap":1583},"2025-09-09",28.35,{"date":1930,"open":1702,"high":1702,"low":1931,"close":1622,"change":1142,"percent_change":1932,"volume":1540,"transactions":9,"vwap":1622},"2025-09-08",27.83,1.33,{"date":1934,"open":1823,"high":1823,"low":431,"close":1935,"change":159,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-05",27.91,2.72,8700,{"date":1939,"open":1940,"high":588,"low":1941,"close":588,"change":1771,"percent_change":720,"volume":1775,"transactions":9,"vwap":588},"2025-09-04",27.07,26.72,{"date":1943,"open":786,"high":786,"low":1601,"close":1685,"change":416,"percent_change":1746,"volume":1573,"transactions":9,"vwap":1685},"2025-09-03",{"date":1945,"open":1946,"high":1947,"low":767,"close":1947,"change":728,"percent_change":1211,"volume":1948,"transactions":9,"vwap":1947},"2025-09-02",27.7,27.79,7700,{"date":1950,"open":1951,"high":402,"low":345,"close":402,"change":330,"percent_change":1952,"volume":884,"transactions":9,"vwap":402},"2025-08-29",27.54,0.8,{"date":1954,"open":421,"high":336,"low":1955,"close":336,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":336},"2025-08-28",27.12,-0.49,-1.75,11700,{"date":1960,"open":1961,"high":1623,"low":279,"close":1623,"change":876,"percent_change":1319,"volume":1962,"transactions":9,"vwap":1623},"2025-08-27",27.81,42200,{"date":1964,"open":1590,"high":1965,"low":1686,"close":1965,"change":396,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-26",28.38,1.83,67100,{"date":1969,"open":1589,"high":1708,"low":1685,"close":1970,"change":1492,"percent_change":222,"volume":1971,"transactions":9,"vwap":1970},"2025-08-25",27.87,19600,{"date":1973,"open":356,"high":328,"low":356,"close":328,"change":1873,"percent_change":1974,"volume":1975,"transactions":9,"vwap":328},"2025-08-22",1.92,39700,{"date":1977,"open":1978,"high":1978,"low":588,"close":1951,"change":517,"percent_change":122,"volume":1553,"transactions":9,"vwap":1951},"2025-08-21",27.56,{"date":1980,"open":1981,"high":1981,"low":1940,"close":1981,"change":1677,"percent_change":1226,"volume":1982,"transactions":9,"vwap":1981},"2025-08-20",27.47,3000,{"date":1984,"open":487,"high":487,"low":268,"close":604,"change":843,"percent_change":749,"volume":1985,"transactions":9,"vwap":604},"2025-08-19",12400,{"date":1987,"open":328,"high":328,"low":1988,"close":784,"change":122,"percent_change":849,"volume":1989,"transactions":9,"vwap":784},"2025-08-18",27.43,12900,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1981,"change":708,"percent_change":1438,"volume":1565,"transactions":9,"vwap":1981},"2025-08-15",27.65,27.34,{"date":1995,"open":487,"high":487,"low":1996,"close":1997,"change":1572,"percent_change":826,"volume":1998,"transactions":9,"vwap":1997},"2025-08-14",26.91,27.02,7400,{"date":2000,"open":2001,"high":2002,"low":759,"close":2002,"change":127,"percent_change":2003,"volume":1450,"transactions":9,"vwap":2002},"2025-08-13",27.11,27.19,1.49,{"date":2005,"open":2006,"high":659,"low":2007,"close":659,"change":905,"percent_change":2008,"volume":1411,"transactions":9,"vwap":659},"2025-08-12",26.61,26.42,1.55,{"date":2010,"open":669,"high":669,"low":2011,"close":742,"change":490,"percent_change":563,"volume":2012,"transactions":9,"vwap":742},"2025-08-11",26.23,4300,{"date":2014,"open":2015,"high":706,"low":2015,"close":669,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":669},"2025-08-08",26.5,0.46,1.76,4400,{"date":2020,"open":707,"high":707,"low":2021,"close":2022,"change":1184,"percent_change":919,"volume":2023,"transactions":9,"vwap":2022},"2025-08-07",25.94,26.16,12500,{"date":2025,"open":718,"high":2026,"low":2027,"close":2026,"change":983,"percent_change":444,"volume":2028,"transactions":9,"vwap":2026},"2025-08-06",26.15,26.02,2000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":197,"change":142,"percent_change":2034,"volume":2035,"transactions":9,"vwap":197},"2025-08-05",26.13,26.26,25.75,1.25,15400,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":291,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-04",25.8,25.32,25.67,2.07,18100,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":1151,"percent_change":1260,"volume":1450,"transactions":9,"vwap":2046},"2025-08-01",24.86,25.15,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":943,"percent_change":2053,"volume":1609,"transactions":9,"vwap":2052},"2025-07-31",25.62,25.72,25.42,25.54,-2.07,{"date":2055,"open":2056,"high":680,"low":2057,"close":680,"change":416,"percent_change":1746,"volume":1067,"transactions":9,"vwap":680},"2025-07-30",25.93,25.87,{"date":2059,"open":670,"high":668,"low":2060,"close":2061,"change":2016,"percent_change":2062,"volume":1102,"transactions":9,"vwap":2061},"2025-07-29",25.84,26.11,1.79,{"date":2064,"open":734,"high":2065,"low":2066,"close":2066,"change":490,"percent_change":869,"volume":2067,"transactions":9,"vwap":2066},"2025-07-28",26.67,25.65,10500,{"date":2069,"open":2070,"high":2070,"low":2071,"close":681,"change":1338,"percent_change":2072,"volume":1553,"transactions":9,"vwap":681},"2025-07-25",26.32,25.79,-1.15,{"date":2074,"open":2075,"high":706,"low":197,"close":2076,"change":542,"percent_change":1438,"volume":2077,"transactions":9,"vwap":2076},"2025-07-24",26.7,26.19,38600,{"date":2079,"open":735,"high":735,"low":2040,"close":2080,"change":1059,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-23",25.76,-1.26,107500,{"date":2084,"open":2027,"high":718,"low":681,"close":2085,"change":542,"percent_change":2086,"volume":945,"transactions":9,"vwap":2085},"2025-07-22",26.09,1.68,{"date":2088,"open":198,"high":2057,"low":2089,"close":2089,"change":2090,"percent_change":28,"volume":1982,"transactions":9,"vwap":2089},"2025-07-21",25.66,0.82,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":517,"percent_change":795,"volume":1516,"transactions":9,"vwap":2095},"2025-07-18",24.9,25.22,24.84,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":282,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-17",25.12,24.52,24.77,0.69,6600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-07-16",24.61,24.78,24.29,24.6,-0.37,-1.48,2600,{"date":2113,"open":65,"high":65,"low":2114,"close":2115,"change":597,"percent_change":291,"volume":1618,"transactions":9,"vwap":2115},"2025-07-15",24.75,24.97,{"date":2117,"open":2108,"high":2095,"low":2108,"close":2095,"change":291,"percent_change":2118,"volume":1678,"transactions":9,"vwap":2095},"2025-07-14",2.14,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1018,"percent_change":1059,"volume":2012,"transactions":9,"vwap":2124},"2025-07-11",24.27,24.41,24.07,24.32,{"date":2126,"open":2121,"high":2127,"low":2121,"close":2128,"change":606,"percent_change":444,"volume":2028,"transactions":9,"vwap":2128},"2025-07-10",24.42,24.4,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":1197,"percent_change":2109,"volume":1775,"transactions":9,"vwap":2132},"2025-07-09",23.97,24.25,23.86,{"date":2135,"open":2107,"high":2136,"low":2121,"close":2137,"change":1854,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-08",24.59,24.34,1.29,1600,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":212,"percent_change":856,"volume":1796,"transactions":9,"vwap":2145},"2025-07-07",24.15,24.21,23.87,24.030001,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":1492,"percent_change":621,"volume":2150,"transactions":9,"vwap":2149},"2025-07-03",24.049999,23.91,300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":1125,"percent_change":1125,"volume":2156,"transactions":9,"vwap":2154},"2025-07-02",23.95,24.11,23.76,1400,{"date":2158,"open":2154,"high":2159,"low":2131,"close":2154,"change":112,"percent_change":989,"volume":1859,"transactions":9,"vwap":2154},"2025-07-01",24.17,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":1191,"percent_change":2016,"volume":1618,"transactions":9,"vwap":2163},"2025-06-30",23.99,24.12,23.81,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":107,"percent_change":122,"volume":1647,"transactions":9,"vwap":2168},"2025-06-27",23.92,24.01,{"date":2170,"open":2171,"high":2162,"low":2144,"close":2153,"change":974,"percent_change":835,"volume":2111,"transactions":9,"vwap":2153},"2025-06-26",23.9,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":416,"percent_change":875,"volume":1673,"transactions":9,"vwap":2175},"2025-06-25",24,24.13,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":159,"percent_change":2180,"volume":2028,"transactions":9,"vwap":2179},"2025-06-24",23.96,24.16,3.16,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1677,"percent_change":2186,"volume":1406,"transactions":9,"vwap":2185},"2025-06-23",23.41,23.57,23.42,0.99,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":934,"percent_change":2193,"volume":1689,"transactions":9,"vwap":2192},"2025-06-20",23.5,23.51,23.11,23.19,-2.11,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":525,"percent_change":1037,"volume":899,"transactions":9,"vwap":2198},"2025-06-18",23.62,23.73,23.69,{"date":2200,"open":2149,"high":2167,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1516,"transactions":9,"vwap":2202},"2025-06-17",23.58,23.79,-0.44,-1.82,{"date":2206,"open":2145,"high":2207,"low":2131,"close":2207,"change":1174,"percent_change":2208,"volume":1855,"transactions":9,"vwap":2207},"2025-06-16",24.23,2.41,{"date":2210,"open":2105,"high":2105,"low":2184,"close":2211,"change":990,"percent_change":1636,"volume":1801,"transactions":9,"vwap":2211},"2025-06-13",23.66,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2202,"change":1095,"percent_change":1018,"volume":174,"transactions":9,"vwap":2202},"2025-06-12",23.88,23.56,{"date":2217,"open":2218,"high":2144,"low":2218,"close":2164,"change":552,"percent_change":2219,"volume":1998,"transactions":9,"vwap":2164},"2025-06-11",23.53,1.41,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":795,"percent_change":1285,"volume":730,"transactions":9,"vwap":2223},"2025-06-10",23.32,23.48,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1173,"percent_change":132,"volume":1411,"transactions":9,"vwap":2228},"2025-06-09",22.92,23.3,23.2,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":606,"percent_change":137,"volume":1698,"transactions":9,"vwap":2233},"2025-06-06",23.1,22.77,23.02,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2236,"change":728,"percent_change":152,"volume":1793,"transactions":9,"vwap":2236},"2025-06-05",22.87,22.91,22.73,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2242,"change":1211,"percent_change":2138,"volume":174,"transactions":9,"vwap":2242},"2025-06-04",22.88,22.79,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":212,"percent_change":1437,"volume":1411,"transactions":9,"vwap":2248},"2025-06-03",22.45,22.6,22.38,22.5,{"date":2250,"open":2251,"high":2247,"low":2251,"close":2247,"change":349,"percent_change":1532,"volume":1652,"transactions":9,"vwap":2247},"2025-06-02",22.030001,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":470,"percent_change":1004,"volume":1618,"transactions":9,"vwap":2255},"2025-05-30",21.97,22.11,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":416,"percent_change":990,"volume":2260,"transactions":9,"vwap":2259},"2025-05-29",22.23,22.37,700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2264,"change":1571,"percent_change":773,"volume":1678,"transactions":9,"vwap":2264},"2025-05-28",22.31,22.4,22.09,{"date":2267,"open":2268,"high":2245,"low":2269,"close":2245,"change":606,"percent_change":1463,"volume":1678,"transactions":9,"vwap":2245},"2025-05-27",22.3,22.24,{"date":2271,"open":2258,"high":2268,"low":2258,"close":2268,"change":1125,"percent_change":1125,"volume":2111,"transactions":9,"vwap":2268},"2025-05-23",{"date":2273,"open":2245,"high":2274,"low":2275,"close":2268,"change":883,"percent_change":708,"volume":2276,"transactions":9,"vwap":2268},"2025-05-22",22.57,22.21,9200,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2280,"change":107,"percent_change":349,"volume":1673,"transactions":9,"vwap":2280},"2025-05-21",22.27,22.2,{"date":2282,"open":2263,"high":2247,"low":2283,"close":2284,"change":983,"percent_change":38,"volume":2139,"transactions":9,"vwap":2284},"2025-05-20",22.08,22.14,{"date":2286,"open":2265,"high":2287,"low":2288,"close":2288,"change":1159,"percent_change":553,"volume":2111,"transactions":9,"vwap":2288},"2025-05-19",22.16,21.98,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":990,"percent_change":1771,"volume":2292,"transactions":9,"vwap":2291},"2025-05-16",21.72,100,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":1746,"percent_change":934,"volume":2292,"transactions":9,"vwap":2295},"2025-05-15",21.85,{"date":2297,"open":2295,"high":2298,"low":2295,"close":2298,"change":700,"percent_change":654,"volume":1667,"transactions":9,"vwap":2298},"2025-05-14",21.96,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2291,"change":212,"percent_change":1743,"volume":2260,"transactions":9,"vwap":2291},"2025-05-13",21.52,21.74,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":122,"percent_change":2307,"volume":2150,"transactions":9,"vwap":2306},"2025-05-12",21.91,21.6,1.17,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":1211,"percent_change":1372,"volume":1618,"transactions":9,"vwap":2311},"2025-05-09",21.12,21.35,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":434,"percent_change":849,"volume":2317,"transactions":9,"vwap":2316},"2025-05-08",21.15,21.27,21.059999,17900,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":1264,"percent_change":2322,"volume":1682,"transactions":9,"vwap":2321},"2025-05-07",21.1,20.87,-2.02,{"date":2324,"open":2325,"high":2326,"low":2315,"close":2327,"change":882,"percent_change":1355,"volume":1793,"transactions":9,"vwap":2327},"2025-05-06",21.4,21.47,21.3,{"date":2329,"open":2330,"high":2315,"low":2310,"close":2315,"change":1018,"percent_change":2109,"volume":1801,"transactions":9,"vwap":2315},"2025-05-05",21.19,{"date":2332,"open":2333,"high":2311,"low":2334,"close":2311,"change":629,"percent_change":2335,"volume":2156,"transactions":9,"vwap":2311},"2025-05-02",21.14,20.9,3.04,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":772,"percent_change":897,"volume":730,"transactions":9,"vwap":2339},"2025-05-01",20.56,20.72,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2343,"change":517,"percent_change":1202,"volume":1198,"transactions":9,"vwap":2343},"2025-04-30",20.55,20.78,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":882,"percent_change":606,"volume":2292,"transactions":9,"vwap":2346},"2025-04-29",20.71,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2352,"percent_change":2353,"volume":2260,"transactions":9,"vwap":2350},"2025-04-28",20.44,20.68,20.4,0.48,2.38,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":1730,"percent_change":1760,"volume":2359,"transactions":9,"vwap":2358},"2025-04-25",20.38,20.43,20.2,500,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":919,"percent_change":1578,"volume":174,"transactions":9,"vwap":2363},"2025-04-24",20.53,20.54,20.42,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":152,"percent_change":1521,"volume":1678,"transactions":9,"vwap":2369},"2025-04-23",20.66,20.41,20.5,{"date":180,"open":176,"high":2371,"low":176,"close":2372,"change":1191,"percent_change":425,"volume":1618,"transactions":9,"vwap":2372},20.26,20.15]