[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEMB":3,"homepage-market-summary":29,"stock-historical-FEMB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEMB","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 Emerging Markets Local Currency Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.4716,2.4,"Monthly",{"close":17,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},28.33,28.58,28.18,28.29,0.04,0.14,52852.435928,31.55,28.1301,109246.630184716,5.8,2994,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.97,96718,35302057.546179,4.73,"2025-04-22",[181,184,193,204,214,223,233,242,252,262,272,282,292,303,312,321,332,342,353,363,370,379,390,399,407,417,425,434,443,451,456,466,474,484,494,501,507,513,521,530,538,548,555,563,571,578,587,595,602,610,620,630,638,647,655,663,671,677,683,690,695,702,706,710,716,721,727,732,736,740,748,753,760,768,772,779,786,793,796,802,809,815,819,826,829,833,836,840,844,850,855,861,866,875,881,887,892,898,901,905,908,913,918,922,927,930,936,938,942,947,953,957,963,968,976,984,991,1000,1007,1013,1016,1020,1024,1030,1035,1043,1048,1054,1061,1068,1074,1080,1087,1093,1099,1104,1109,1114,1121,1125,1128,1131,1134,1138,1143,1146,1150,1153,1158,1166,1174,1181,1188,1195,1199,1203,1208,1212,1218,1223,1228,1233,1239,1244,1249,1254,1261,1266,1272,1276,1280,1283,1287,1292,1295,1301,1306,1310,1315,1318,1323,1327,1331,1334,1338,1342,1346,1349,1353,1356,1359,1362,1367,1370,1374,1377,1380,1383,1386,1389,1393,1396,1399,1402,1404,1408,1412,1418,1421,1426,1429,1433,1436,1441,1447,1449,1453,1457,1462,1466,1470,1476,1479,1482,1485,1488,1492,1497,1504,1507,1510,1513,1516,1520,1523,1525,1528,1530,1534,1538,1541,1545,1548,1551,1555,1558,1564,1567,1570,1573,1577,1580,1584,1589,1593,1596,1600,1605,1608,1611,1616,1620,1622,1626,1632,1637,1642,1645,1649,1652,1654,1657,1662,1666,1671,1675,1677,1682,1685,1689,1694,1699,1702,1705,1707,1710,1715,1719,1723,1726,1729,1732,1737,1740,1747,1751,1755,1759,1765,1770,1777,1781,1786,1788,1791,1797,1800,1803,1807,1811,1815,1818,1822,1827,1831,1834,1838,1841,1844,1848,1851,1855,1860,1867,1874,1879,1883,1888,1894,1898,1904,1909,1913,1917,1921,1924,1929,1936,1941,1943,1947,1951,1956,1962,1968,1973,1979,1985,1992,1998,2002,2007,2012,2017,2022,2027,2030,2033,2037,2041,2048,2051,2056,2060,2066],{"date":5,"open":17,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},210,28.3189,{"date":185,"open":186,"high":187,"low":25,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.46,28.4899,-0.19,-0.67,82535.9832,393,28.2696,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.51,28.56,28.4,28.48,0.05,0.18,56816.6975,391,28.4667,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":151,"volume":211,"transactions":212,"vwap":213},"2026-09-29",28.5,28.5899,28.2601,28.43,0.1,74779.42934,423,28.3575,{"date":215,"open":216,"high":216,"low":217,"close":17,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",28.65,28.32,-0.3016,-1.05,150544.9571,261,28.3454,{"date":224,"open":225,"high":226,"low":186,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",28.61,28.6956,28.6316,0.1216,0.43,53420.9501,348,28.5815,{"date":234,"open":235,"high":235,"low":236,"close":195,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",28.81,28.39,-0.5247,-1.81,197996.189682,584,28.5248,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",29.39,28.9101,29.0347,-0.278,-0.95,30076.24969,257,29.0887,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":141,"volume":259,"transactions":260,"vwap":261},"2026-09-22",29.3,29.35,29.25,29.3127,0.0927,65906.562004,278,29.3109,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":210,"volume":269,"transactions":270,"vwap":271},"2026-09-21",29.16,29.31,29.11,29.22,0.03,40702.76355,266,29.1949,{"date":273,"open":267,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",29.27,28.9618,29.19,-0.015,-0.05,89198.4262,619,29.0755,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":51,"volume":289,"transactions":290,"vwap":291},"2026-09-17",29.08,29.232,29.05,29.205,0.1413,32657.8902,309,29.1325,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",29.13,29.24,28.9501,29.0637,-0.1263,-0.43,107946.0355,989,29.0995,{"date":304,"open":305,"high":274,"low":306,"close":276,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",29.18,29.0812,-0.11,-0.38,40180.839546,310,29.1841,{"date":313,"open":314,"high":314,"low":315,"close":254,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",29.36,29.0541,-0.3,-1.01,74337.6152,269,29.2795,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",29.57,29.64,29.4,29.6,0.08,0.27,142387.3703,700,29.4635,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":189,"volume":339,"transactions":340,"vwap":341},"2026-09-10",29.62,29.6394,29.38,29.52,-0.2,27689.89682,259,29.5542,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",29.76,29.8097,29.6349,29.72,-0.03,-0.1,28926.398136,235,29.7499,{"date":354,"open":355,"high":356,"low":334,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",29.73,29.8592,29.75,0.02,0.07,53067.133936,476,29.7585,{"date":364,"open":365,"high":366,"low":326,"close":355,"change":278,"percent_change":367,"volume":368,"transactions":270,"vwap":369},"2026-09-04",29.78,29.85,-0.17,43376.33041,29.7858,{"date":371,"open":344,"high":372,"low":373,"close":365,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",29.79,29.56,0.19,0.64,53628.017605,579,29.7371,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",29.5,29.61,29.4401,29.59,0.15,0.51,29715.726958,288,29.5373,{"date":391,"open":325,"high":337,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",29.28,29.44,-0.02,-0.07,83866.758036,521,29.4343,{"date":400,"open":326,"high":326,"low":401,"close":402,"change":403,"percent_change":268,"volume":404,"transactions":405,"vwap":406},"2026-08-31",29.3093,29.46,0.01,45534.015424,384,29.5021,{"date":408,"open":409,"high":347,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",29.66,29.3414,29.45,-0.22,-0.74,65687.985406,411,29.4992,{"date":418,"open":344,"high":344,"low":419,"close":420,"change":421,"percent_change":316,"volume":422,"transactions":423,"vwap":424},"2026-08-27",29.5709,29.67,-0.09,223973.726253,639,29.6863,{"date":426,"open":427,"high":428,"low":429,"close":344,"change":395,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",29.83,29.8739,29.628,-0.23,47672.307363,322,29.7469,{"date":435,"open":436,"high":437,"low":438,"close":427,"change":210,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",29.69,29.9086,29.6838,0.34,34866.8319,477,29.833,{"date":444,"open":445,"high":446,"low":323,"close":355,"change":447,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",29.82,29.87,0,25698.211682,220,29.7204,{"date":452,"open":344,"high":344,"low":254,"close":355,"change":111,"percent_change":348,"volume":453,"transactions":454,"vwap":455},"2026-08-21",21387.812118,247,29.7049,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",29.89,29.5951,29.74,-0.15,-0.5,57468.320851,296,29.7852,{"date":467,"open":384,"high":468,"low":469,"close":458,"change":439,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",29.94,29.5401,1.15,57220.064222,446,29.7716,{"date":475,"open":324,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",29.7449,29.4514,29.55,-0.035,-0.12,38340.808857,295,29.5965,{"date":485,"open":486,"high":487,"low":383,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",29.63,29.719,29.585,-0.025,-0.08,40256.912239,238,29.6203,{"date":495,"open":496,"high":365,"low":497,"close":382,"change":278,"percent_change":367,"volume":498,"transactions":499,"vwap":500},"2026-08-14",29.68,29.58,41134.1059,241,29.7007,{"date":502,"open":445,"high":445,"low":503,"close":409,"change":358,"percent_change":359,"volume":504,"transactions":505,"vwap":506},"2026-08-13",29.5161,39980.769,330,29.695,{"date":508,"open":427,"high":427,"low":509,"close":324,"change":447,"percent_change":447,"volume":510,"transactions":511,"vwap":512},"2026-08-12",29.4957,40562.761038,268,29.6822,{"date":514,"open":515,"high":460,"low":516,"close":324,"change":395,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",29.7,29.47,-0.24,33542.99435,298,29.6761,{"date":522,"open":427,"high":427,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",29.5901,29.71,-0.115,-0.39,55153.993465,317,29.7473,{"date":531,"open":344,"high":532,"low":533,"close":534,"change":535,"percent_change":131,"volume":536,"transactions":191,"vwap":537},"2026-08-07",29.8799,29.645005,29.825,0.23,85232.6132,29.7922,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":188,"volume":545,"transactions":546,"vwap":547},"2026-08-06",29.65,29.7006,29.4277,29.595,-0.055,187632.4766,347,29.5959,{"date":549,"open":384,"high":515,"low":381,"close":540,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",0.13,0.44,77472.912351,495,29.6313,{"date":556,"open":557,"high":496,"low":411,"close":337,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",29.48,0.12,0.41,287874.779453,417,29.5386,{"date":564,"open":244,"high":565,"low":566,"close":325,"change":106,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",29.54,29.21,0.2,88300.726775,612,29.4157,{"date":572,"open":325,"high":573,"low":266,"close":574,"change":348,"percent_change":349,"volume":575,"transactions":576,"vwap":577},"2026-07-31",29.419,29.34,188335.757141,716,29.2485,{"date":579,"open":256,"high":580,"low":581,"close":582,"change":121,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",29.5012,29.1101,29.37,0.86,36524.31765,409,29.3607,{"date":588,"open":294,"high":589,"low":590,"close":591,"change":111,"percent_change":348,"volume":592,"transactions":593,"vwap":594},"2026-07-29",29.2,29,29.12,72072.8611,436,29.0844,{"date":596,"open":284,"high":597,"low":590,"close":294,"change":199,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",29.2494,0.17,73984.149518,464,29.1546,{"date":603,"open":284,"high":267,"low":604,"close":284,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",28.92,0.09,0.31,152267.0111,548,29.0809,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":146,"volume":617,"transactions":618,"vwap":619},"2026-07-24",28.97,29.179,28.74,28.99,0.11,133013.255481,615,29.017,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",29.14,28.75,28.88,-0.26,-0.89,40319.647369,319,28.9502,{"date":631,"open":392,"high":632,"low":633,"close":622,"change":634,"percent_change":605,"volume":635,"transactions":636,"vwap":637},"2026-07-22",29.29,29.021,0.025,91332.593323,475,29.1569,{"date":639,"open":295,"high":295,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",28.78,29.115,-0.215,-0.73,72747.053705,418,29.102,{"date":648,"open":649,"high":393,"low":650,"close":651,"change":348,"percent_change":349,"volume":652,"transactions":653,"vwap":654},"2026-07-20",29.43,29.2502,29.33,104089.219144,388,29.3062,{"date":656,"open":254,"high":657,"low":254,"close":314,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-17",29.4878,-0.13,-0.44,36840.50544,284,29.3724,{"date":664,"open":665,"high":326,"low":666,"close":667,"change":395,"percent_change":517,"volume":668,"transactions":669,"vwap":670},"2026-07-16",29.51,29.23,29.49,97040.45676,768,29.479,{"date":672,"open":478,"high":347,"low":673,"close":373,"change":268,"percent_change":210,"volume":674,"transactions":675,"vwap":676},"2026-07-15",29.32,97778.81044,762,29.5448,{"date":678,"open":679,"high":540,"low":402,"close":679,"change":605,"percent_change":606,"volume":680,"transactions":681,"vwap":682},"2026-07-14",29.53,65119.64042,605,29.5449,{"date":684,"open":334,"high":334,"low":685,"close":393,"change":480,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-13",29.3057,-0.41,69986.4822,421,29.4538,{"date":691,"open":667,"high":436,"low":195,"close":373,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":373},"2026-07-10",0.177,0.6,74800,{"date":696,"open":697,"high":698,"low":673,"close":699,"change":700,"percent_change":616,"volume":701,"transactions":9,"vwap":699},"2026-07-09",29.42,29.563,29.383,0.033,123200,{"date":703,"open":325,"high":325,"low":704,"close":255,"change":278,"percent_change":367,"volume":705,"transactions":9,"vwap":255},"2026-07-08",29.059999,216500,{"date":707,"open":326,"high":326,"low":295,"close":325,"change":708,"percent_change":338,"volume":709,"transactions":9,"vwap":325},"2026-07-07",-0.058,350600,{"date":711,"open":582,"high":486,"low":651,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-06",29.458,0.148,0.5,173400,{"date":717,"open":673,"high":718,"low":392,"close":265,"change":719,"percent_change":268,"volume":720,"transactions":9,"vwap":265},"2026-07-02",29.579,0.008,86000,{"date":722,"open":632,"high":516,"low":305,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-01",29.302,0.082,0.28,137400,{"date":728,"open":574,"high":574,"low":729,"close":267,"change":421,"percent_change":730,"volume":731,"transactions":9,"vwap":267},"2026-06-30",29.09,-0.31,302200,{"date":733,"open":666,"high":734,"low":591,"close":265,"change":605,"percent_change":606,"volume":735,"transactions":9,"vwap":265},"2026-06-29",29.387,62200,{"date":737,"open":276,"high":738,"low":266,"close":267,"change":558,"percent_change":559,"volume":739,"transactions":9,"vwap":267},"2026-06-26",29.442,49600,{"date":741,"open":266,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-25",29.314,29.07,29.1,-0.16,-0.55,32200,{"date":749,"open":265,"high":673,"low":294,"close":750,"change":751,"percent_change":374,"volume":752,"transactions":9,"vwap":750},"2026-06-24",29.26,0.056,28400,{"date":754,"open":276,"high":755,"low":704,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-23",29.329,29.204,-0.159,-0.54,144200,{"date":761,"open":762,"high":763,"low":256,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",29.41,29.679,29.363,-0.157,-0.53,125300,{"date":769,"open":382,"high":324,"low":697,"close":337,"change":770,"percent_change":316,"volume":771,"transactions":9,"vwap":337},"2026-06-18",-0.088,103700,{"date":773,"open":774,"high":775,"low":516,"close":776,"change":188,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-17",29.81,30.040001,29.608,-0.64,68000,{"date":780,"open":781,"high":782,"low":460,"close":783,"change":784,"percent_change":605,"volume":785,"transactions":9,"vwap":783},"2026-06-16",29.84,29.96,29.798,0.028,41300,{"date":787,"open":347,"high":788,"low":524,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",29.943,29.77,0.26,0.88,67200,{"date":794,"open":667,"high":373,"low":256,"close":665,"change":327,"percent_change":328,"volume":795,"transactions":9,"vwap":665},"2026-06-12",46900,{"date":797,"open":798,"high":468,"low":615,"close":649,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":649},"2026-06-11",29.02,0.415,1.43,20000,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":479,"percent_change":480,"volume":808,"transactions":9,"vwap":807},"2026-06-10",28.95,29.118,28.9,29.014999,64400,{"date":810,"open":590,"high":666,"low":811,"close":812,"change":598,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-09",28.89,29.049999,0.59,29600,{"date":816,"open":811,"high":817,"low":623,"close":624,"change":278,"percent_change":367,"volume":818,"transactions":9,"vwap":624},"2026-06-08",29.17,28000,{"date":820,"open":393,"high":393,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-05",28.84,28.93,-0.36,-1.23,42100,{"date":827,"open":256,"high":697,"low":294,"close":632,"change":327,"percent_change":328,"volume":828,"transactions":9,"vwap":632},"2026-06-04",47000,{"date":830,"open":673,"high":667,"low":744,"close":566,"change":517,"percent_change":831,"volume":832,"transactions":9,"vwap":566},"2026-06-03",-0.81,93700,{"date":834,"open":411,"high":496,"low":392,"close":411,"change":327,"percent_change":328,"volume":835,"transactions":9,"vwap":411},"2026-06-02",199000,{"date":837,"open":679,"high":326,"low":838,"close":582,"change":421,"percent_change":730,"volume":839,"transactions":9,"vwap":582},"2026-06-01",29.156,39500,{"date":841,"open":649,"high":382,"low":842,"close":402,"change":605,"percent_change":606,"volume":843,"transactions":9,"vwap":402},"2026-05-29",29.15,45800,{"date":845,"open":566,"high":565,"low":846,"close":582,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":582},"2026-05-28",29.186,0.165,0.56,61200,{"date":851,"open":632,"high":852,"low":294,"close":287,"change":853,"percent_change":412,"volume":854,"transactions":9,"vwap":287},"2026-05-27",29.345,-0.065,273200,{"date":856,"open":267,"high":857,"low":704,"close":274,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":274},"2026-05-26",29.368,0.22,0.76,93000,{"date":862,"open":305,"high":276,"low":863,"close":812,"change":864,"percent_change":111,"volume":865,"transactions":9,"vwap":812},"2026-05-22",28.87,-0.004,39000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-21",28.91,29.175,28.66,29.054001,-0.206,-0.7,23700,{"date":876,"open":877,"high":673,"low":877,"close":750,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":750},"2026-05-20",28.85,0.464,1.61,127100,{"date":882,"open":868,"high":486,"low":206,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-19",28.796,-0.292,-1,54800,{"date":888,"open":305,"high":392,"low":877,"close":889,"change":890,"percent_change":730,"volume":891,"transactions":9,"vwap":889},"2026-05-18",29.087999,-0.089,60300,{"date":893,"open":673,"high":673,"low":894,"close":895,"change":896,"percent_change":626,"volume":897,"transactions":9,"vwap":895},"2026-05-15",28.951,29.177,-0.263,36000,{"date":899,"open":325,"high":337,"low":264,"close":393,"change":278,"percent_change":367,"volume":900,"transactions":9,"vwap":393},"2026-05-14",43200,{"date":902,"open":373,"high":373,"low":256,"close":667,"change":349,"percent_change":903,"volume":904,"transactions":9,"vwap":667},"2026-05-13",-0.34,34500,{"date":906,"open":420,"high":515,"low":392,"close":384,"change":278,"percent_change":367,"volume":907,"transactions":9,"vwap":384},"2026-05-12",52200,{"date":909,"open":347,"high":344,"low":478,"close":324,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":324},"2026-05-11",-0.043,-0.14,46200,{"date":914,"open":460,"high":365,"low":543,"close":915,"change":916,"percent_change":327,"volume":917,"transactions":9,"vwap":915},"2026-05-08",29.683,0.023,57500,{"date":919,"open":774,"high":366,"low":920,"close":409,"change":394,"percent_change":395,"volume":921,"transactions":9,"vwap":409},"2026-05-07",29.415,92800,{"date":923,"open":337,"high":460,"low":651,"close":496,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":496},"2026-05-06",0.45,1.54,68100,{"date":928,"open":566,"high":697,"low":729,"close":666,"change":358,"percent_change":359,"volume":929,"transactions":9,"vwap":666},"2026-05-05",81100,{"date":931,"open":762,"high":762,"low":932,"close":566,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":566},"2026-05-04",29.030001,-0.18,-0.61,88900,{"date":937,"open":582,"high":540,"low":256,"close":244,"change":199,"percent_change":598,"volume":912,"transactions":9,"vwap":244},"2026-05-01",{"date":939,"open":267,"high":940,"low":266,"close":574,"change":21,"percent_change":22,"volume":941,"transactions":9,"vwap":574},"2026-04-30",29.519,73700,{"date":943,"open":679,"high":679,"low":264,"close":254,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":254},"2026-04-29",-0.245,-0.83,146800,{"date":948,"open":478,"high":949,"low":762,"close":950,"change":951,"percent_change":358,"volume":952,"transactions":9,"vwap":950},"2026-04-28",29.659,29.545,0.005,55000,{"date":954,"open":496,"high":344,"low":337,"close":565,"change":955,"percent_change":766,"volume":956,"transactions":9,"vwap":565},"2026-04-27",-0.156,63800,{"date":958,"open":347,"high":366,"low":337,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-04-24",29.696,0.046,0.16,72900,{"date":964,"open":789,"high":366,"low":488,"close":540,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":540},"2026-04-23",-0.28,-0.94,39900,{"date":969,"open":970,"high":971,"low":789,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-22",29.95,30,29.93,0.115,0.39,33300,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-21",30.09,29.781,29.815,-0.415,-1.37,23300,{"date":985,"open":986,"high":987,"low":971,"close":988,"change":989,"percent_change":358,"volume":990,"transactions":9,"vwap":988},"2026-04-20",30.22,30.47,30.23,0.007,61700,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-17",30.2,30.43,30.18,30.223,0.266,0.89,34100,{"date":1001,"open":1002,"high":1003,"low":366,"close":1004,"change":1005,"percent_change":1006,"volume":952,"transactions":9,"vwap":1004},"2026-04-16",29.99,30.11,29.957,-0.153,-0.51,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1003,"change":447,"percent_change":447,"volume":1012,"transactions":9,"vwap":1003},"2026-04-15",30.13,30.165,29.968,76600,{"date":1014,"open":1002,"high":1015,"low":972,"close":1003,"change":558,"percent_change":126,"volume":1012,"transactions":9,"vwap":1003},"2026-04-14",30.14,{"date":1017,"open":446,"high":1018,"low":496,"close":1002,"change":374,"percent_change":375,"volume":1019,"transactions":9,"vwap":1002},"2026-04-13",30.030001,162900,{"date":1021,"open":781,"high":458,"low":496,"close":1022,"change":358,"percent_change":359,"volume":1023,"transactions":9,"vwap":1022},"2026-04-10",29.8,67600,{"date":1025,"open":496,"high":1026,"low":1027,"close":365,"change":598,"percent_change":1028,"volume":1029,"transactions":9,"vwap":365},"2026-04-09",29.88,29.555,0.57,241800,{"date":1031,"open":486,"high":324,"low":516,"close":382,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":382},"2026-04-08",0.65,2.24,257500,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-07",29.01,28.77,28.96,-0.06,-0.21,482800,{"date":1044,"open":1045,"high":812,"low":1046,"close":798,"change":327,"percent_change":725,"volume":1047,"transactions":9,"vwap":798},"2026-04-06",28.94,28.8,187100,{"date":1049,"open":604,"high":1050,"low":1051,"close":1045,"change":1052,"percent_change":558,"volume":1053,"transactions":9,"vwap":1045},"2026-04-02",28.98,28.73,0.035,168100,{"date":1055,"open":811,"high":1037,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-01",28.805,28.905,0.168,0.58,38000,{"date":1062,"open":1063,"high":877,"low":1064,"close":1065,"change":1066,"percent_change":470,"volume":1067,"transactions":9,"vwap":1065},"2026-03-31",28.54,28.45,28.737,0.327,147000,{"date":1069,"open":206,"high":206,"low":1070,"close":1071,"change":188,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-30",28.3,28.41,-0.66,111500,{"date":1075,"open":1076,"high":1077,"low":197,"close":1078,"change":489,"percent_change":421,"volume":1079,"transactions":9,"vwap":1078},"2026-03-27",28.62,28.63,28.6,38700,{"date":1081,"open":623,"high":624,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-26",28.53,28.625,-0.27,-0.93,36800,{"date":1088,"open":1050,"high":1089,"low":863,"close":1090,"change":1091,"percent_change":374,"volume":1092,"transactions":9,"vwap":1090},"2026-03-25",29.083,28.895,0.055,26700,{"date":1094,"open":623,"high":863,"low":1095,"close":821,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":821},"2026-03-24",28.545,-0.25,-0.86,117500,{"date":1100,"open":1101,"high":267,"low":1102,"close":729,"change":1103,"percent_change":470,"volume":1023,"transactions":9,"vwap":729},"2026-03-23",28.83,28.817,0.33,{"date":1105,"open":744,"high":744,"low":195,"close":1106,"change":1107,"percent_change":982,"volume":1108,"transactions":9,"vwap":1106},"2026-03-20",28.76,-0.4,282000,{"date":1110,"open":1101,"high":1111,"low":1112,"close":264,"change":550,"percent_change":924,"volume":1113,"transactions":9,"vwap":264},"2026-03-19",29.273,28.82,229200,{"date":1115,"open":254,"high":1116,"low":1117,"close":932,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":932},"2026-03-18",29.306,28.86,-0.35,-1.19,76700,{"date":1122,"open":274,"high":381,"low":589,"close":336,"change":328,"percent_change":1123,"volume":1124,"transactions":9,"vwap":336},"2026-03-17",0.93,60200,{"date":1126,"open":566,"high":314,"low":798,"close":266,"change":349,"percent_change":903,"volume":1127,"transactions":9,"vwap":266},"2026-03-16",294100,{"date":1129,"open":265,"high":373,"low":1045,"close":566,"change":412,"percent_change":1130,"volume":956,"transactions":9,"vwap":566},"2026-03-13",-0.75,{"date":1132,"open":334,"high":324,"low":256,"close":649,"change":517,"percent_change":831,"volume":1133,"transactions":9,"vwap":649},"2026-03-12",80700,{"date":1135,"open":1002,"high":987,"low":679,"close":420,"change":933,"percent_change":1136,"volume":1137,"transactions":9,"vwap":420},"2026-03-11",-0.6,231500,{"date":1139,"open":347,"high":1002,"low":1140,"close":366,"change":1141,"percent_change":88,"volume":1142,"transactions":9,"vwap":366},"2026-03-10",29.601,0.3,51200,{"date":1144,"open":323,"high":323,"low":256,"close":478,"change":394,"percent_change":395,"volume":1145,"transactions":9,"vwap":478},"2026-03-09",136400,{"date":1147,"open":420,"high":420,"low":1148,"close":323,"change":338,"percent_change":189,"volume":1149,"transactions":9,"vwap":323},"2026-03-06",29.295,89800,{"date":1151,"open":1015,"high":1015,"low":334,"close":789,"change":461,"percent_change":462,"volume":1152,"transactions":9,"vwap":789},"2026-03-05",131900,{"date":1154,"open":1002,"high":1155,"low":357,"close":1156,"change":395,"percent_change":430,"volume":1157,"transactions":9,"vwap":1156},"2026-03-04",30.139,29.92,486300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1002,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1002},"2026-03-03",30.02,30.07,29.438,-0.56,-1.83,431400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":517,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-02",30.6,30.62,30.24,30.55,-0.78,97200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":111,"percent_change":348,"volume":1180,"transactions":9,"vwap":1179},"2026-02-27",30.76,30.85,30.7,30.79,91800,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":349,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-26",31.07,30.69,30.8,-0.32,129400,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":598,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-25",30.75,30.919,30.9,0.55,37600,{"date":1196,"open":1177,"high":1177,"low":1168,"close":1197,"change":21,"percent_change":550,"volume":1198,"transactions":9,"vwap":1197},"2026-02-24",30.73,89400,{"date":1200,"open":1201,"high":1201,"low":1168,"close":1184,"change":447,"percent_change":447,"volume":1202,"transactions":9,"vwap":1184},"2026-02-23",30.77,121600,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1184,"change":278,"percent_change":745,"volume":1207,"transactions":9,"vwap":1184},"2026-02-20",30.74,30.505,426000,{"date":1209,"open":1184,"high":1179,"low":1210,"close":1205,"change":395,"percent_change":430,"volume":1211,"transactions":9,"vwap":1205},"2026-02-19",30.587,515800,{"date":1213,"open":1201,"high":1214,"low":1168,"close":1215,"change":658,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-18",30.93,30.81,-0.42,71600,{"date":1219,"open":1220,"high":1220,"low":1190,"close":1221,"change":106,"percent_change":374,"volume":1222,"transactions":9,"vwap":1221},"2026-02-17",31.049999,30.94,83900,{"date":1224,"open":1201,"high":1225,"low":1201,"close":1226,"change":359,"percent_change":535,"volume":1227,"transactions":9,"vwap":1226},"2026-02-13",30.893,30.88,132500,{"date":1229,"open":1177,"high":1230,"low":1231,"close":1215,"change":268,"percent_change":210,"volume":1232,"transactions":9,"vwap":1215},"2026-02-12",30.939,30.64,181100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1235,"change":358,"percent_change":359,"volume":1238,"transactions":9,"vwap":1235},"2026-02-11",30.78,30.95,30.53,118000,{"date":1240,"open":1185,"high":1241,"low":1242,"close":1176,"change":358,"percent_change":359,"volume":1243,"transactions":9,"vwap":1176},"2026-02-10",30.86,30.59,145800,{"date":1245,"open":1246,"high":1185,"low":1247,"close":1205,"change":567,"percent_change":1032,"volume":1248,"transactions":9,"vwap":1205},"2026-02-09",30.65,30.56,173500,{"date":1250,"open":1171,"high":1246,"low":1251,"close":1252,"change":598,"percent_change":848,"volume":1253,"transactions":9,"vwap":1252},"2026-02-06",30.335,30.54,293600,{"date":1255,"open":1256,"high":1252,"low":1257,"close":1258,"change":911,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-05",30.48,30.3,30.37,-0.46,181600,{"date":1262,"open":1242,"high":1246,"low":1263,"close":1264,"change":490,"percent_change":625,"volume":1265,"transactions":9,"vwap":1264},"2026-02-04",30.45,30.51,480700,{"date":1267,"open":1252,"high":1268,"low":1269,"close":1242,"change":616,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1242},"2026-02-03",31.24,30.38,0.36,85000,{"date":1273,"open":994,"high":1252,"low":1274,"close":1256,"change":199,"percent_change":961,"volume":1275,"transactions":9,"vwap":1256},"2026-02-02",30.39,91500,{"date":1277,"open":1185,"high":1185,"low":1278,"close":994,"change":730,"percent_change":317,"volume":1279,"transactions":9,"vwap":994},"2026-01-30",30.35,406500,{"date":1281,"open":1177,"high":24,"low":1252,"close":1205,"change":359,"percent_change":535,"volume":1282,"transactions":9,"vwap":1205},"2026-01-29",181200,{"date":1284,"open":1221,"high":1221,"low":1264,"close":1285,"change":358,"percent_change":359,"volume":1286,"transactions":9,"vwap":1285},"2026-01-28",30.67,238200,{"date":1288,"open":994,"high":1289,"low":1290,"close":1246,"change":790,"percent_change":583,"volume":1291,"transactions":9,"vwap":1246},"2026-01-27",30.705,30.374,144400,{"date":1293,"open":1269,"high":1256,"low":1258,"close":1274,"change":210,"percent_change":1103,"volume":1294,"transactions":9,"vwap":1274},"2026-01-26",328900,{"date":1296,"open":993,"high":1297,"low":1298,"close":1299,"change":605,"percent_change":1141,"volume":1300,"transactions":9,"vwap":1299},"2026-01-23",30.36,30.158,30.29,72700,{"date":1302,"open":1018,"high":1170,"low":1303,"close":993,"change":535,"percent_change":1304,"volume":1305,"transactions":9,"vwap":993},"2026-01-22",29.97,0.77,86400,{"date":1307,"open":1002,"high":1308,"low":355,"close":1303,"change":421,"percent_change":316,"volume":1309,"transactions":9,"vwap":1303},"2026-01-21",30.049999,139700,{"date":1311,"open":1312,"high":1312,"low":366,"close":1313,"change":359,"percent_change":535,"volume":1314,"transactions":9,"vwap":1313},"2026-01-20",30.15,30.059999,98900,{"date":1316,"open":1308,"high":1308,"low":468,"close":1002,"change":490,"percent_change":1084,"volume":1317,"transactions":9,"vwap":1002},"2026-01-16",92600,{"date":1319,"open":1320,"high":1009,"low":972,"close":1161,"change":616,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1161},"2026-01-15",30.12,0.37,261400,{"date":1324,"open":1308,"high":1325,"low":436,"close":782,"change":421,"percent_change":316,"volume":1326,"transactions":9,"vwap":782},"2026-01-14",30.093,156400,{"date":1328,"open":971,"high":1329,"low":789,"close":1308,"change":106,"percent_change":567,"volume":1330,"transactions":9,"vwap":1308},"2026-01-13",30.08,59200,{"date":1332,"open":970,"high":1018,"low":1026,"close":1002,"change":327,"percent_change":328,"volume":1333,"transactions":9,"vwap":1002},"2026-01-12",112600,{"date":1335,"open":970,"high":970,"low":1022,"close":1336,"change":447,"percent_change":447,"volume":1337,"transactions":9,"vwap":1336},"2026-01-09",29.91,62800,{"date":1339,"open":781,"high":970,"low":781,"close":1336,"change":1340,"percent_change":658,"volume":1341,"transactions":9,"vwap":1336},"2026-01-08",-0.04,134000,{"date":1343,"open":970,"high":1002,"low":1344,"close":970,"change":403,"percent_change":268,"volume":1345,"transactions":9,"vwap":970},"2026-01-07",29.9,282700,{"date":1347,"open":971,"high":971,"low":365,"close":468,"change":394,"percent_change":395,"volume":1348,"transactions":9,"vwap":468},"2026-01-06",747400,{"date":1350,"open":1351,"high":971,"low":1351,"close":782,"change":616,"percent_change":1321,"volume":1352,"transactions":9,"vwap":782},"2026-01-05",29.86,112700,{"date":1354,"open":427,"high":782,"low":365,"close":366,"change":199,"percent_change":598,"volume":1355,"transactions":9,"vwap":366},"2026-01-02",171800,{"date":1357,"open":774,"high":446,"low":347,"close":1022,"change":111,"percent_change":348,"volume":1358,"transactions":9,"vwap":1022},"2025-12-31",111800,{"date":1360,"open":789,"high":458,"low":357,"close":774,"change":605,"percent_change":1141,"volume":1361,"transactions":9,"vwap":774},"2025-12-30",72400,{"date":1363,"open":972,"high":972,"low":1364,"close":347,"change":911,"percent_change":1365,"volume":1366,"transactions":9,"vwap":347},"2025-12-29",29.652,-0.47,164700,{"date":1368,"open":970,"high":970,"low":781,"close":1351,"change":268,"percent_change":210,"volume":1369,"transactions":9,"vwap":1351},"2025-12-26",26100,{"date":1371,"open":774,"high":1344,"low":372,"close":427,"change":359,"percent_change":1372,"volume":1373,"transactions":9,"vwap":427},"2025-12-24",0.24,17300,{"date":1375,"open":366,"high":366,"low":540,"close":344,"change":210,"percent_change":439,"volume":1376,"transactions":9,"vwap":344},"2025-12-23",57000,{"date":1378,"open":540,"high":1379,"low":478,"close":409,"change":605,"percent_change":1141,"volume":1152,"transactions":9,"vwap":409},"2025-12-22",29.723,{"date":1381,"open":478,"high":496,"low":381,"close":323,"change":21,"percent_change":22,"volume":1382,"transactions":9,"vwap":323},"2025-12-19",57100,{"date":1384,"open":516,"high":373,"low":325,"close":679,"change":403,"percent_change":268,"volume":1385,"transactions":9,"vwap":679},"2025-12-18",56900,{"date":1387,"open":373,"high":486,"low":255,"close":337,"change":1340,"percent_change":911,"volume":1388,"transactions":9,"vwap":337},"2025-12-17",63700,{"date":1390,"open":337,"high":1391,"low":402,"close":373,"change":268,"percent_change":210,"volume":1392,"transactions":9,"vwap":373},"2025-12-16",29.639,126700,{"date":1394,"open":324,"high":347,"low":665,"close":679,"change":447,"percent_change":447,"volume":1395,"transactions":9,"vwap":679},"2025-12-15",65200,{"date":1397,"open":496,"high":436,"low":411,"close":679,"change":349,"percent_change":903,"volume":1398,"transactions":9,"vwap":679},"2025-12-12",36400,{"date":1400,"open":384,"high":357,"low":478,"close":486,"change":327,"percent_change":328,"volume":1401,"transactions":9,"vwap":486},"2025-12-11",47500,{"date":1403,"open":665,"high":515,"low":411,"close":478,"change":327,"percent_change":328,"volume":1149,"transactions":9,"vwap":478},"2025-12-10",{"date":1405,"open":337,"high":1406,"low":325,"close":516,"change":421,"percent_change":316,"volume":1407,"transactions":9,"vwap":516},"2025-12-09",29.575,74900,{"date":1409,"open":436,"high":436,"low":1410,"close":373,"change":890,"percent_change":316,"volume":1411,"transactions":9,"vwap":373},"2025-12-08",29.468,53900,{"date":1413,"open":366,"high":1344,"low":1414,"close":1415,"change":1416,"percent_change":1365,"volume":1417,"transactions":9,"vwap":1415},"2025-12-05",29.582,29.649,-0.141,79600,{"date":1419,"open":972,"high":972,"low":323,"close":372,"change":395,"percent_change":430,"volume":1420,"transactions":9,"vwap":372},"2025-12-04",59400,{"date":1422,"open":540,"high":1423,"low":393,"close":1351,"change":725,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1351},"2025-12-03",29.892,0.95,95700,{"date":1427,"open":334,"high":324,"low":1428,"close":497,"change":951,"percent_change":358,"volume":900,"transactions":9,"vwap":497},"2025-12-02",29.523,{"date":1430,"open":334,"high":496,"low":1431,"close":1406,"change":634,"percent_change":327,"volume":1432,"transactions":9,"vwap":1406},"2025-12-01",29.526,22600,{"date":1434,"open":384,"high":409,"low":478,"close":478,"change":634,"percent_change":327,"volume":1435,"transactions":9,"vwap":478},"2025-11-28",19400,{"date":1437,"open":516,"high":540,"low":411,"close":1438,"change":1439,"percent_change":551,"volume":1440,"transactions":9,"vwap":1438},"2025-11-26",29.525,0.129,69500,{"date":1442,"open":411,"high":373,"low":1443,"close":1444,"change":1445,"percent_change":605,"volume":1446,"transactions":9,"vwap":1444},"2025-11-25",29.375,29.396,0.026,109800,{"date":1448,"open":254,"high":393,"low":254,"close":582,"change":550,"percent_change":551,"volume":1086,"transactions":9,"vwap":582},"2025-11-24",{"date":1450,"open":697,"high":697,"low":264,"close":295,"change":1118,"percent_change":1451,"volume":1452,"transactions":9,"vwap":295},"2025-11-21",-1.18,161400,{"date":1454,"open":515,"high":460,"low":325,"close":384,"change":1455,"percent_change":965,"volume":1456,"transactions":9,"vwap":384},"2025-11-20",-0.082,116500,{"date":1458,"open":486,"high":781,"low":244,"close":1459,"change":1460,"percent_change":299,"volume":1461,"transactions":9,"vwap":1459},"2025-11-19",29.672,-0.128,38900,{"date":1463,"open":384,"high":427,"low":762,"close":1022,"change":1464,"percent_change":37,"volume":1465,"transactions":9,"vwap":1022},"2025-11-18",0.215,34600,{"date":1467,"open":524,"high":1468,"low":582,"close":488,"change":461,"percent_change":462,"volume":1469,"transactions":9,"vwap":488},"2025-11-17",29.807,68800,{"date":1471,"open":409,"high":445,"low":1472,"close":1473,"change":1474,"percent_change":461,"volume":1475,"transactions":9,"vwap":1473},"2025-11-14",29.429,29.735,-0.045,22800,{"date":1477,"open":1336,"high":1336,"low":393,"close":365,"change":598,"percent_change":1028,"volume":1478,"transactions":9,"vwap":365},"2025-11-13",65300,{"date":1480,"open":540,"high":427,"low":255,"close":382,"change":480,"percent_change":1107,"volume":1481,"transactions":9,"vwap":382},"2025-11-12",31000,{"date":1483,"open":324,"high":1351,"low":582,"close":355,"change":558,"percent_change":559,"volume":1484,"transactions":9,"vwap":355},"2025-11-11",105600,{"date":1486,"open":497,"high":355,"low":1162,"close":382,"change":106,"percent_change":567,"volume":1487,"transactions":9,"vwap":382},"2025-11-10",48600,{"date":1489,"open":337,"high":382,"low":1490,"close":478,"change":268,"percent_change":210,"volume":1491,"transactions":9,"vwap":478},"2025-11-07",29.347,87600,{"date":1493,"open":743,"high":1027,"low":743,"close":337,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":337},"2025-11-06",0.207,0.71,32700,{"date":1498,"open":295,"high":393,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-05",29.106,29.313,0.133,0.46,87000,{"date":1505,"open":295,"high":1506,"low":266,"close":305,"change":933,"percent_change":934,"volume":897,"transactions":9,"vwap":305},"2025-11-04",29.379,{"date":1508,"open":673,"high":325,"low":589,"close":314,"change":268,"percent_change":210,"volume":1509,"transactions":9,"vwap":314},"2025-11-03",65800,{"date":1511,"open":255,"high":255,"low":591,"close":651,"change":447,"percent_change":447,"volume":1512,"transactions":9,"vwap":651},"2025-10-31",196500,{"date":1514,"open":255,"high":325,"low":264,"close":651,"change":395,"percent_change":517,"volume":1515,"transactions":9,"vwap":651},"2025-10-30",149600,{"date":1517,"open":402,"high":1518,"low":295,"close":325,"change":1340,"percent_change":911,"volume":1519,"transactions":9,"vwap":325},"2025-10-29",29.569,425500,{"date":1521,"open":697,"high":565,"low":673,"close":393,"change":358,"percent_change":359,"volume":1522,"transactions":9,"vwap":393},"2025-10-28",23100,{"date":1524,"open":382,"high":382,"low":254,"close":697,"change":268,"percent_change":210,"volume":1376,"transactions":9,"vwap":697},"2025-10-27",{"date":1526,"open":255,"high":325,"low":256,"close":244,"change":605,"percent_change":606,"volume":1527,"transactions":9,"vwap":244},"2025-10-24",52900,{"date":1529,"open":265,"high":582,"low":294,"close":254,"change":111,"percent_change":348,"volume":1352,"transactions":9,"vwap":254},"2025-10-23",{"date":1531,"open":256,"high":1532,"low":294,"close":265,"change":268,"percent_change":210,"volume":1533,"transactions":9,"vwap":265},"2025-10-22",29.358,20300,{"date":1535,"open":697,"high":411,"low":294,"close":392,"change":625,"percent_change":1536,"volume":1537,"transactions":9,"vwap":392},"2025-10-21",-0.88,66600,{"date":1539,"open":478,"high":326,"low":697,"close":565,"change":106,"percent_change":567,"volume":1540,"transactions":9,"vwap":565},"2025-10-20",57600,{"date":1542,"open":762,"high":1543,"low":632,"close":557,"change":358,"percent_change":359,"volume":1544,"transactions":9,"vwap":557},"2025-10-17",29.559,46700,{"date":1546,"open":393,"high":665,"low":295,"close":402,"change":210,"percent_change":439,"volume":1547,"transactions":9,"vwap":402},"2025-10-16",94200,{"date":1549,"open":256,"high":393,"low":256,"close":314,"change":961,"percent_change":1193,"volume":1550,"transactions":9,"vwap":314},"2025-10-15",40000,{"date":1552,"open":276,"high":632,"low":1039,"close":589,"change":106,"percent_change":1553,"volume":1554,"transactions":9,"vwap":589},"2025-10-14",0.21,52100,{"date":1556,"open":392,"high":392,"low":591,"close":622,"change":111,"percent_change":348,"volume":1557,"transactions":9,"vwap":622},"2025-10-13",38600,{"date":1559,"open":255,"high":1560,"low":1561,"close":842,"change":367,"percent_change":1562,"volume":1563,"transactions":9,"vwap":842},"2025-10-10",29.395,29.034,-0.58,180500,{"date":1565,"open":516,"high":516,"low":589,"close":673,"change":421,"percent_change":730,"volume":1566,"transactions":9,"vwap":673},"2025-10-09",107800,{"date":1568,"open":632,"high":393,"low":566,"close":762,"change":374,"percent_change":1032,"volume":1569,"transactions":9,"vwap":762},"2025-10-08",337100,{"date":1571,"open":393,"high":393,"low":589,"close":267,"change":412,"percent_change":1130,"volume":1572,"transactions":9,"vwap":267},"2025-10-07",616600,{"date":1574,"open":411,"high":665,"low":1575,"close":393,"change":447,"percent_change":447,"volume":1576,"transactions":9,"vwap":393},"2025-10-06",29.365,36500,{"date":1578,"open":381,"high":665,"low":256,"close":393,"change":21,"percent_change":22,"volume":1579,"transactions":9,"vwap":393},"2025-10-03",33500,{"date":1581,"open":665,"high":665,"low":1582,"close":325,"change":1340,"percent_change":911,"volume":1583,"transactions":9,"vwap":325},"2025-10-02",29.202,64500,{"date":1585,"open":697,"high":1586,"low":1587,"close":393,"change":210,"percent_change":439,"volume":1588,"transactions":9,"vwap":393},"2025-10-01",29.518,29.336,46400,{"date":1590,"open":254,"high":697,"low":1591,"close":574,"change":358,"percent_change":359,"volume":1592,"transactions":9,"vwap":574},"2025-09-30",29.172,53200,{"date":1594,"open":255,"high":1472,"low":589,"close":673,"change":199,"percent_change":598,"volume":1595,"transactions":9,"vwap":673},"2025-09-29",70000,{"date":1597,"open":392,"high":1598,"low":744,"close":274,"change":199,"percent_change":598,"volume":1599,"transactions":9,"vwap":274},"2025-09-26",29.349,99800,{"date":1601,"open":255,"high":255,"low":1602,"close":267,"change":823,"percent_change":1603,"volume":1604,"transactions":9,"vwap":267},"2025-09-25",29.121,-1.22,285100,{"date":1606,"open":789,"high":789,"low":1607,"close":497,"change":1041,"percent_change":873,"volume":975,"transactions":9,"vwap":497},"2025-09-24",29.515,{"date":1609,"open":1022,"high":774,"low":565,"close":372,"change":268,"percent_change":210,"volume":1610,"transactions":9,"vwap":372},"2025-09-23",75100,{"date":1612,"open":436,"high":372,"low":1613,"close":344,"change":1614,"percent_change":51,"volume":1615,"transactions":9,"vwap":344},"2025-09-22",29.533,0.145,25100,{"date":1617,"open":486,"high":436,"low":373,"close":1618,"change":1474,"percent_change":461,"volume":1619,"transactions":9,"vwap":1618},"2025-09-19",29.615,37100,{"date":1621,"open":326,"high":460,"low":323,"close":409,"change":349,"percent_change":903,"volume":825,"transactions":9,"vwap":409},"2025-09-18",{"date":1623,"open":774,"high":971,"low":373,"close":344,"change":1624,"percent_change":359,"volume":1625,"transactions":9,"vwap":344},"2025-09-17",0.021,58000,{"date":1627,"open":324,"high":445,"low":1628,"close":1629,"change":1630,"percent_change":126,"volume":1631,"transactions":9,"vwap":1629},"2025-09-16",29.558,29.739,0.119,26500,{"date":1633,"open":679,"high":1634,"low":411,"close":334,"change":328,"percent_change":1635,"volume":1636,"transactions":9,"vwap":334},"2025-09-15",29.709,0.92,27200,{"date":1638,"open":402,"high":1639,"low":1640,"close":255,"change":480,"percent_change":686,"volume":1641,"transactions":9,"vwap":255},"2025-09-12",29.488,29.285,133300,{"date":1643,"open":582,"high":381,"low":1644,"close":516,"change":598,"percent_change":1059,"volume":865,"transactions":9,"vwap":516},"2025-09-11",29.196,{"date":1646,"open":666,"high":574,"low":1647,"close":254,"change":359,"percent_change":1372,"volume":1648,"transactions":9,"vwap":254},"2025-09-10",29.040001,54400,{"date":1650,"open":256,"high":381,"low":284,"close":666,"change":111,"percent_change":348,"volume":1651,"transactions":9,"vwap":666},"2025-09-09",95900,{"date":1653,"open":817,"high":265,"low":294,"close":295,"change":605,"percent_change":606,"volume":1579,"transactions":9,"vwap":295},"2025-09-08",{"date":1655,"open":266,"high":666,"low":590,"close":842,"change":1553,"percent_change":37,"volume":1656,"transactions":9,"vwap":842},"2025-09-05",23400,{"date":1658,"open":811,"high":1050,"low":1659,"close":1045,"change":1660,"percent_change":535,"volume":1661,"transactions":9,"vwap":1045},"2025-09-04",28.801,0.065,47200,{"date":1663,"open":1117,"high":1037,"low":640,"close":1664,"change":403,"percent_change":268,"volume":1665,"transactions":9,"vwap":1664},"2025-09-03",28.875,43600,{"date":1667,"open":1037,"high":1037,"low":1668,"close":1669,"change":642,"percent_change":413,"volume":1670,"transactions":9,"vwap":1669},"2025-09-02",28.742,28.865,364500,{"date":1672,"open":284,"high":591,"low":1673,"close":284,"change":111,"percent_change":348,"volume":1674,"transactions":9,"vwap":284},"2025-08-29",28.843,15400,{"date":1676,"open":612,"high":622,"low":863,"close":729,"change":106,"percent_change":1553,"volume":1435,"transactions":9,"vwap":729},"2025-08-28",{"date":1678,"open":822,"high":1679,"low":1680,"close":932,"change":358,"percent_change":359,"volume":1681,"transactions":9,"vwap":932},"2025-08-27",29.049,28.71,18500,{"date":1683,"open":622,"high":622,"low":1106,"close":1037,"change":403,"percent_change":268,"volume":1684,"transactions":9,"vwap":1037},"2025-08-26",33400,{"date":1686,"open":673,"high":673,"low":1687,"close":590,"change":911,"percent_change":1688,"volume":952,"transactions":9,"vwap":590},"2025-08-25",28.876,-0.48,{"date":1690,"open":806,"high":1691,"low":1038,"close":622,"change":725,"percent_change":1692,"volume":1693,"transactions":9,"vwap":622},"2025-08-22",29.206,0.97,77500,{"date":1695,"open":822,"high":1050,"low":1696,"close":1117,"change":367,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1117},"2025-08-21",28.72,-0.59,32100,{"date":1700,"open":266,"high":266,"low":863,"close":932,"change":111,"percent_change":348,"volume":1701,"transactions":9,"vwap":932},"2025-08-20",47600,{"date":1703,"open":254,"high":254,"low":863,"close":1647,"change":1040,"percent_change":1041,"volume":1704,"transactions":9,"vwap":1647},"2025-08-19",54700,{"date":1706,"open":632,"high":632,"low":932,"close":744,"change":307,"percent_change":308,"volume":1317,"transactions":9,"vwap":744},"2025-08-18",{"date":1708,"open":697,"high":697,"low":615,"close":566,"change":374,"percent_change":1032,"volume":1709,"transactions":9,"vwap":566},"2025-08-15",23500,{"date":1711,"open":267,"high":666,"low":1712,"close":798,"change":1713,"percent_change":1714,"volume":1092,"transactions":9,"vwap":798},"2025-08-14",28.948,-0.235,-0.8,{"date":1716,"open":729,"high":325,"low":729,"close":1717,"change":1718,"percent_change":375,"volume":1496,"transactions":9,"vwap":1717},"2025-08-13",29.255,0.185,{"date":1720,"open":612,"high":1721,"low":604,"close":743,"change":210,"percent_change":151,"volume":1722,"transactions":9,"vwap":743},"2025-08-12",29.216,34000,{"date":1724,"open":811,"high":812,"low":640,"close":612,"change":1040,"percent_change":1041,"volume":1725,"transactions":9,"vwap":612},"2025-08-11",41700,{"date":1727,"open":804,"high":729,"low":804,"close":932,"change":447,"percent_change":447,"volume":1728,"transactions":9,"vwap":932},"2025-08-08",17500,{"date":1730,"open":863,"high":256,"low":1038,"close":932,"change":961,"percent_change":1193,"volume":1731,"transactions":9,"vwap":932},"2025-08-07",21600,{"date":1733,"open":1734,"high":612,"low":1735,"close":863,"change":550,"percent_change":924,"volume":1736,"transactions":9,"vwap":863},"2025-08-06",28.67,28.663,20700,{"date":1738,"open":225,"high":1046,"low":206,"close":614,"change":327,"percent_change":725,"volume":1739,"transactions":9,"vwap":614},"2025-08-05",44600,{"date":1741,"open":1742,"high":1743,"low":1744,"close":870,"change":1372,"percent_change":1745,"volume":1746,"transactions":9,"vwap":870},"2025-08-04",28.69,28.719,28.426,0.84,153700,{"date":1748,"open":1064,"high":1037,"low":20,"close":1749,"change":616,"percent_change":974,"volume":1750,"transactions":9,"vwap":1749},"2025-08-01",28.42,24900,{"date":1752,"open":18,"high":18,"low":19,"close":1753,"change":403,"percent_change":21,"volume":1754,"transactions":9,"vwap":1753},"2025-07-31",28.31,52400,{"date":1756,"open":1757,"high":196,"low":1758,"close":1070,"change":367,"percent_change":1136,"volume":1291,"transactions":9,"vwap":1070},"2025-07-30",28.35,28.25,{"date":1760,"open":1064,"high":1761,"low":1762,"close":1763,"change":951,"percent_change":358,"volume":1764,"transactions":9,"vwap":1763},"2025-07-29",28.55,28.38,28.47,22500,{"date":1766,"open":624,"high":624,"low":197,"close":1767,"change":412,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-07-28",28.465,-0.77,33800,{"date":1771,"open":1106,"high":1106,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-07-25",28.493,28.685,-0.165,-0.57,35300,{"date":1778,"open":877,"high":1045,"low":1779,"close":877,"change":713,"percent_change":1780,"volume":1435,"transactions":9,"vwap":877},"2025-07-24",28.562,0.52,{"date":1782,"open":806,"high":604,"low":1783,"close":1784,"change":1785,"percent_change":1084,"volume":1079,"transactions":9,"vwap":1784},"2025-07-23",28.474,28.702,-0.078,{"date":1787,"open":932,"high":932,"low":1762,"close":640,"change":911,"percent_change":1688,"volume":1576,"transactions":9,"vwap":640},"2025-07-22",{"date":1789,"open":1112,"high":1039,"low":195,"close":604,"change":558,"percent_change":1790,"volume":1736,"transactions":9,"vwap":604},"2025-07-21",0.42,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1046,"change":106,"percent_change":1553,"volume":1796,"transactions":9,"vwap":1046},"2025-07-18",28.79,28.889,28.68,28700,{"date":1798,"open":1696,"high":1046,"low":1071,"close":614,"change":278,"percent_change":367,"volume":1799,"transactions":9,"vwap":614},"2025-07-17",69600,{"date":1801,"open":822,"high":589,"low":198,"close":1793,"change":210,"percent_change":151,"volume":1802,"transactions":9,"vwap":1793},"2025-07-16",104500,{"date":1804,"open":1793,"high":1805,"low":1082,"close":1742,"change":348,"percent_change":349,"volume":1806,"transactions":9,"vwap":1742},"2025-07-15",28.836,42600,{"date":1808,"open":1793,"high":1117,"low":1809,"close":1696,"change":658,"percent_change":1810,"volume":952,"transactions":9,"vwap":1696},"2025-07-14",28.581,-0.45,{"date":1812,"open":1050,"high":1813,"low":1814,"close":877,"change":403,"percent_change":268,"volume":1461,"transactions":9,"vwap":877},"2025-07-11",29.836,28.451,{"date":1816,"open":863,"high":868,"low":1749,"close":821,"change":1040,"percent_change":1041,"volume":1817,"transactions":9,"vwap":821},"2025-07-10",77900,{"date":1819,"open":806,"high":822,"low":1820,"close":806,"change":358,"percent_change":359,"volume":1821,"transactions":9,"vwap":806},"2025-07-09",28.795,104400,{"date":1823,"open":235,"high":1824,"low":1825,"close":624,"change":22,"percent_change":51,"volume":1826,"transactions":9,"vwap":624},"2025-07-08",28.946,28.64,234400,{"date":1828,"open":264,"high":264,"low":1076,"close":614,"change":758,"percent_change":1829,"volume":1830,"transactions":9,"vwap":614},"2025-07-07",-1.84,365500,{"date":1832,"open":294,"high":392,"low":729,"close":392,"change":374,"percent_change":1032,"volume":1833,"transactions":9,"vwap":392},"2025-07-03",29300,{"date":1835,"open":612,"high":294,"low":1836,"close":729,"change":550,"percent_change":924,"volume":1837,"transactions":9,"vwap":729},"2025-07-02",28.871,50200,{"date":1839,"open":812,"high":812,"low":624,"close":1039,"change":327,"percent_change":725,"volume":1840,"transactions":9,"vwap":1039},"2025-07-01",107700,{"date":1842,"open":614,"high":804,"low":614,"close":624,"change":374,"percent_change":136,"volume":1843,"transactions":9,"vwap":624},"2025-06-30",210300,{"date":1845,"open":1793,"high":1793,"low":1846,"close":1742,"change":447,"percent_change":447,"volume":1847,"transactions":9,"vwap":1742},"2025-06-27",28.502,1423300,{"date":1849,"open":1825,"high":1106,"low":195,"close":1742,"change":358,"percent_change":359,"volume":1850,"transactions":9,"vwap":1742},"2025-06-26",11100,{"date":1852,"open":18,"high":1696,"low":1853,"close":1734,"change":359,"percent_change":1372,"volume":1854,"transactions":9,"vwap":1734},"2025-06-25",28.434,26000,{"date":1856,"open":1064,"high":1077,"low":1857,"close":1078,"change":229,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1078},"2025-06-24",28.345,1.53,19300,{"date":1861,"open":1758,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1731,"transactions":9,"vwap":1864},"2025-06-23",28.485,28,28.17,-0.225,-0.79,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1614,"percent_change":386,"volume":1873,"transactions":9,"vwap":1872},"2025-06-20",28.22,28.497,28.2,28.395,26900,{"date":1875,"open":1876,"high":1877,"low":1871,"close":1758,"change":461,"percent_change":766,"volume":1878,"transactions":9,"vwap":1758},"2025-06-18",28.28,28.429,25200,{"date":1880,"open":1881,"high":1881,"low":1871,"close":197,"change":278,"percent_change":933,"volume":1882,"transactions":9,"vwap":197},"2025-06-17",28.49,24300,{"date":1884,"open":1757,"high":1885,"low":1886,"close":1064,"change":605,"percent_change":141,"volume":1887,"transactions":9,"vwap":1064},"2025-06-16",28.52,28.253,15100,{"date":1889,"open":1890,"high":1762,"low":1891,"close":1892,"change":307,"percent_change":526,"volume":1893,"transactions":9,"vwap":1892},"2025-06-13",28.19,28.049999,28.36,16300,{"date":1895,"open":1896,"high":1885,"low":1897,"close":1763,"change":558,"percent_change":1790,"volume":801,"transactions":9,"vwap":1763},"2025-06-12",28.37,28.16,{"date":1899,"open":1900,"high":197,"low":1901,"close":1757,"change":385,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1757},"2025-06-11",28.23,28.08,0.53,38300,{"date":1905,"open":20,"high":1906,"low":1907,"close":1871,"change":658,"percent_change":1259,"volume":1908,"transactions":9,"vwap":1871},"2025-06-10",28.369,28.063,14200,{"date":1910,"open":1911,"high":1896,"low":1891,"close":17,"change":106,"percent_change":1553,"volume":1912,"transactions":9,"vwap":17},"2025-06-09",28.34,13200,{"date":1914,"open":17,"high":17,"low":1891,"close":1915,"change":394,"percent_change":395,"volume":1916,"transactions":9,"vwap":1915},"2025-06-06",28.27,7200,{"date":1918,"open":17,"high":236,"low":1919,"close":20,"change":447,"percent_change":447,"volume":1920,"transactions":9,"vwap":20},"2025-06-05",28.15,14000,{"date":1922,"open":19,"high":1911,"low":1923,"close":20,"change":22,"percent_change":714,"volume":1674,"transactions":9,"vwap":20},"2025-06-04",27.99,{"date":1925,"open":1926,"high":1762,"low":1927,"close":1919,"change":199,"percent_change":200,"volume":1928,"transactions":9,"vwap":1919},"2025-06-03",28.030001,27.89,23600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":358,"percent_change":359,"volume":1935,"transactions":9,"vwap":1934},"2025-06-02",28.11,28.207,27.891,28.1,173000,{"date":1937,"open":1934,"high":1938,"low":1939,"close":1901,"change":911,"percent_change":462,"volume":1940,"transactions":9,"vwap":1901},"2025-05-30",28.12,27.76,18800,{"date":1942,"open":1863,"high":1900,"low":1863,"close":1869,"change":22,"percent_change":714,"volume":1796,"transactions":9,"vwap":1869},"2025-05-29",{"date":1944,"open":1901,"high":1945,"low":1946,"close":1901,"change":1340,"percent_change":911,"volume":1912,"transactions":9,"vwap":1901},"2025-05-28",28.09,27.87,{"date":1948,"open":1871,"high":1871,"low":1949,"close":1938,"change":111,"percent_change":1340,"volume":1950,"transactions":9,"vwap":1938},"2025-05-27",27.78,63000,{"date":1952,"open":1953,"high":1864,"low":1954,"close":1955,"change":725,"percent_change":101,"volume":1701,"transactions":9,"vwap":1955},"2025-05-23",27.98,27.97,28.13,{"date":1957,"open":1958,"high":1946,"low":1959,"close":1960,"change":278,"percent_change":933,"volume":1961,"transactions":9,"vwap":1960},"2025-05-22",27.82,27.56,27.85,45300,{"date":1963,"open":1964,"high":1863,"low":1965,"close":1966,"change":349,"percent_change":823,"volume":1967,"transactions":9,"vwap":1966},"2025-05-21",27.94,27.775,27.9,168500,{"date":1969,"open":1970,"high":1926,"low":1971,"close":1863,"change":268,"percent_change":616,"volume":1972,"transactions":9,"vwap":1863},"2025-05-20",27.96,27.79,10700,{"date":1974,"open":1939,"high":1975,"low":1976,"close":1954,"change":1372,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1954},"2025-05-19",28.02,27.715,0.87,10400,{"date":1980,"open":1946,"high":1981,"low":1982,"close":1983,"change":395,"percent_change":1096,"volume":1984,"transactions":9,"vwap":1983},"2025-05-16",27.92,27.395,27.73,11600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":328,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-05-15",27.7,27.8,27.47,0.98,13400,{"date":1993,"open":1983,"high":1994,"low":1995,"close":1996,"change":430,"percent_change":945,"volume":1997,"transactions":9,"vwap":1996},"2025-05-14",27.86,27.42,27.53,12800,{"date":1999,"open":2000,"high":1988,"low":2001,"close":1939,"change":199,"percent_change":200,"volume":1920,"transactions":9,"vwap":1939},"2025-05-13",27.62,27.535,{"date":2003,"open":1987,"high":2004,"low":2005,"close":2006,"change":461,"percent_change":758,"volume":1873,"transactions":9,"vwap":2006},"2025-05-12",27.95,27.5,27.71,{"date":2008,"open":1971,"high":2009,"low":2010,"close":1994,"change":558,"percent_change":229,"volume":2011,"transactions":9,"vwap":1994},"2025-05-09",28.01,27.6,37000,{"date":2013,"open":1927,"high":1927,"low":2014,"close":2015,"change":349,"percent_change":823,"volume":2016,"transactions":9,"vwap":2015},"2025-05-08",27.55,27.74,97900,{"date":2018,"open":1964,"high":1964,"low":2019,"close":2020,"change":490,"percent_change":2021,"volume":1893,"transactions":9,"vwap":2020},"2025-05-07",27.58,27.84,-0.29,{"date":2023,"open":2024,"high":2025,"low":2014,"close":1981,"change":359,"percent_change":121,"volume":2026,"transactions":9,"vwap":1981},"2025-05-06",27.81,27.948,36300,{"date":2028,"open":1994,"high":2029,"low":2010,"close":1960,"change":111,"percent_change":1340,"volume":904,"transactions":9,"vwap":1960},"2025-05-05",28.028,{"date":2031,"open":1987,"high":1953,"low":2032,"close":1994,"change":605,"percent_change":141,"volume":1991,"transactions":9,"vwap":1994},"2025-05-02",27.574,{"date":2034,"open":1983,"high":2020,"low":2014,"close":2035,"change":403,"percent_change":21,"volume":2036,"transactions":9,"vwap":2035},"2025-05-01",27.77,149100,{"date":2038,"open":1958,"high":2039,"low":2005,"close":1939,"change":403,"percent_change":21,"volume":2040,"transactions":9,"vwap":1939},"2025-04-30",27.83,133900,{"date":2042,"open":2043,"high":2024,"low":2044,"close":2045,"change":327,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-04-29",27.67,27.51,27.75,0.29,97800,{"date":2049,"open":2019,"high":2043,"low":2044,"close":2043,"change":605,"percent_change":1103,"volume":2050,"transactions":9,"vwap":2043},"2025-04-28",27500,{"date":2052,"open":2053,"high":2019,"low":2054,"close":2019,"change":199,"percent_change":200,"volume":2055,"transactions":9,"vwap":2019},"2025-04-25",27.52,27.38,141200,{"date":2057,"open":2054,"high":2058,"low":2059,"close":1996,"change":121,"percent_change":1635,"volume":967,"transactions":9,"vwap":1996},"2025-04-24",27.59,27.316,{"date":2061,"open":2062,"high":1959,"low":175,"close":2063,"change":535,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-04-23",27.22,27.28,0.85,117200,{"date":179,"open":2067,"high":2068,"low":2069,"close":2070,"change":658,"percent_change":1688,"volume":2071,"transactions":9,"vwap":2070},27.18,27.375,27.007,27.049999,13300]