[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLLA":3,"homepage-market-summary":29,"stock-historical-FLLA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLLA","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},"Franklin FTSE Latin America","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.665,0.73714,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.66,27.25,27.095,27.0591,0.6009,2.22,28384.157753,30.98,21.88,37565.044254808,63.5,2004,{"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},19.61,30596,11167661.063702,38.37,"2025-04-22",[181,184,193,203,214,225,234,245,255,263,273,283,292,303,313,321,332,342,352,362,372,382,390,398,408,418,428,438,447,456,465,475,485,496,506,516,525,535,545,554,564,573,581,589,596,604,615,624,632,641,651,659,668,675,685,694,703,710,719,728,734,742,746,753,758,764,770,779,784,789,795,801,808,814,820,826,832,837,844,849,853,861,866,873,877,884,892,897,902,911,917,922,929,934,939,945,950,953,960,968,975,982,989,997,1005,1014,1020,1028,1035,1041,1047,1052,1056,1062,1068,1075,1083,1089,1095,1101,1109,1116,1121,1126,1135,1142,1148,1152,1157,1162,1168,1171,1175,1181,1185,1189,1195,1199,1204,1208,1215,1218,1223,1228,1232,1236,1241,1246,1251,1257,1265,1271,1278,1282,1288,1293,1301,1306,1311,1315,1320,1324,1327,1332,1336,1340,1345,1349,1357,1362,1370,1375,1379,1383,1387,1393,1398,1403,1407,1414,1421,1427,1432,1438,1444,1451,1458,1464,1472,1478,1483,1491,1500,1507,1512,1517,1523,1529,1534,1541,1547,1552,1556,1561,1565,1572,1577,1583,1588,1594,1600,1604,1609,1614,1620,1624,1628,1632,1637,1641,1646,1651,1656,1662,1667,1671,1676,1680,1687,1694,1700,1707,1712,1718,1723,1729,1735,1741,1749,1755,1762,1769,1775,1781,1789,1797,1802,1807,1811,1817,1823,1826,1830,1837,1842,1844,1849,1853,1860,1864,1869,1874,1880,1883,1888,1893,1898,1903,1907,1913,1918,1922,1928,1935,1942,1948,1955,1961,1968,1972,1980,1986,1992,2000,2005,2008,2014,2020,2024,2030,2036,2041,2047,2052,2059,2065,2072,2078,2086,2090,2095,2100,2105,2108,2114,2119,2122,2126,2130,2134,2138,2144,2151,2155,2160,2166,2171,2175,2179,2185,2190,2195,2198,2203,2209,2213,2218,2222,2225,2227,2230,2234,2240,2242,2247,2249,2253,2257,2261,2264,2269,2272,2274,2277,2281,2283,2286,2289,2291,2294,2300,2302,2304,2309,2314,2317,2321,2325,2328,2330,2334,2337,2341,2343,2349],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},192,27.3282,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.26,26.77,-0.3109,-1.14,79757.024901,450,27.0332,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":182,"vwap":202},"2026-09-30",27.46,27.51,27.31,27.37,0.2462,0.91,14595.200899,27.4189,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",27,27.15,26.88,27.1238,-0.0162,-0.06,26376.376499,236,26.9952,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",27.1,27.345,27.08,27.14,-0.3193,-1.16,21673.650123,235,27.1593,{"date":226,"open":227,"high":196,"low":186,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",27.34,27.4593,0.0132,0.05,11788.441344,178,27.4042,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",27.64,27.6739,27.415,27.4461,-0.3589,-1.29,18660.525229,214,27.5239,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",28.18,27.77,27.805,-0.4807,-1.7,14501.59913,200,27.848,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":158,"volume":261,"transactions":50,"vwap":262},"2026-09-22",27.98,28.34,28.2857,0.207,25633.616758,28.1136,{"date":264,"open":265,"high":247,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",28.1,27.81,28.0787,0.3087,1.11,27402.2668,284,28.1129,{"date":274,"open":275,"high":276,"low":277,"close":248,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",27.74,27.83,27.7,-0.24,-0.86,11002.713344,154,27.7649,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":101,"volume":289,"transactions":290,"vwap":291},"2026-09-17",28.09,27.5578,28.01,0.28,15515.451877,183,27.9419,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",27.97,28.0699,27.58,27.73,-0.3183,-1.13,40327.196031,232,27.7275,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",28.04,28.1446,28.0483,-0.0304,-0.11,10507.690398,168,28.0849,{"date":314,"open":315,"high":265,"low":297,"close":267,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",27.85,-0.2413,-0.85,17707.82583,254,27.9834,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",28.64,28.69,28.25,28.32,-0.1825,-0.64,11605.8904,165,28.4374,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",28.1428,28.6564,28.5025,0.0275,0.1,20860.8611,203,28.3532,{"date":343,"open":344,"high":324,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",28.6,28.41,28.475,-0.257,-0.89,10083.065102,180,28.5535,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",28.63,28.9096,28.732,0.442,1.56,14085.291227,221,28.7602,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",28.16,28.54,28.29,-0.18,-0.63,20657.831404,230,28.3326,{"date":373,"open":323,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",28.76,28.35,28.47,0.1899,0.67,28108.60457,208,28.5083,{"date":383,"open":315,"high":384,"low":315,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":319,"vwap":389},"2026-09-02",28.325,28.2801,0.7051,2.56,30955.19202,28.2764,{"date":391,"open":195,"high":315,"low":195,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",27.575,0.195,0.71,10947.62882,188,27.7264,{"date":399,"open":195,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",27.5,27.2819,27.38,0.26,0.96,11140.576665,173,27.3626,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":253,"vwap":417},"2026-08-28",27.28,27.3199,26.935,27.12,-0.1994,-0.73,15814.3175,27.1403,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",27.36,27.19,27.3194,-0.0326,-0.12,9832.4111,148,27.2863,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",27.515,27.54,27.352,-0.1229,-0.45,5733.8081,115,27.4553,{"date":439,"open":219,"high":440,"low":205,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",27.475,27.4749,0.3449,1.27,32437.1236,280,27.2743,{"date":448,"open":449,"high":410,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",26.9,27.13,-0.02,-0.07,29655.12907,291,27.1134,{"date":457,"open":458,"high":459,"low":458,"close":206,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",26.64,27.22,0.738,2.79,20677.6645,331,27.0673,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":452,"volume":472,"transactions":473,"vwap":474},"2026-08-20",26.385,26.58,26.36,26.412,-0.018,32084.8626,195,26.4097,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":454,"vwap":484},"2026-08-19",26.6471,26.68,26.38,26.43,0.3949,1.52,37689.29092,26.4801,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",26.14,26.35,26.02,26.0351,-0.1799,-0.69,30025.137494,310,26.1496,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":319,"vwap":505},"2026-08-17",26.21,26.27,26.12,26.215,0.215,0.83,23118.003893,26.2087,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",26.184,25.91,26,-0.22,-0.84,43369.148375,400,26.0007,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",26.54,26.22,-0.23,-0.87,20947.23781,321,26.3367,{"date":526,"open":527,"high":528,"low":480,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",26.55,26.62,26.45,-0.0753,-0.28,28338.7287,241,26.5221,{"date":536,"open":450,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",27.16,26.47,26.5253,-0.6298,-2.32,52679.41804,478,26.7614,{"date":546,"open":547,"high":197,"low":413,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",27.3,27.1551,-0.1599,-0.59,27550.710256,271,27.1861,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",27.63,27.2801,27.315,-0.1339,-0.49,15498.5384,229,27.3534,{"date":565,"open":236,"high":266,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",27.44,27.4489,-0.1087,-0.39,36455.957234,217,27.6118,{"date":574,"open":266,"high":575,"low":431,"close":576,"change":577,"percent_change":230,"volume":578,"transactions":579,"vwap":580},"2026-08-05",27.845,27.5576,0.0126,23840.140622,199,27.7371,{"date":582,"open":315,"high":315,"low":583,"close":584,"change":585,"percent_change":278,"volume":586,"transactions":587,"vwap":588},"2026-08-04",27.49,27.545,-0.065,16434.1603,194,27.6853,{"date":590,"open":277,"high":277,"low":431,"close":591,"change":592,"percent_change":367,"volume":593,"transactions":594,"vwap":595},"2026-08-03",27.61,-0.05,13471.65651,191,27.5769,{"date":597,"open":598,"high":599,"low":430,"close":17,"change":600,"percent_change":601,"volume":602,"transactions":380,"vwap":603},"2026-07-31",27.71,27.92,0.01,0.04,20050.31871,27.754,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",27.35,27.69,27.325,27.65,0.6234,2.31,8576.695768,160,27.5138,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":279,"volume":622,"transactions":473,"vwap":623},"2026-07-29",27.245,27.255,27.01,27.0266,-0.2334,19058.139292,27.1301,{"date":625,"open":198,"high":626,"low":186,"close":186,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",27.525,0.005,0.02,25353.8073,265,27.4159,{"date":633,"open":18,"high":634,"low":635,"close":618,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",27.3299,27.075,0.1202,0.44,10434.12876,196,27.1793,{"date":642,"open":643,"high":644,"low":413,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",27.23,27.33,27.1348,-0.1652,-0.61,18315.638,308,27.2294,{"date":652,"open":583,"high":431,"low":653,"close":547,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",27.275,-0.37,-1.34,21171.29103,431,27.3964,{"date":660,"open":644,"high":661,"low":644,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",27.68,27.67,0.54,1.99,32645.955805,455,27.553,{"date":669,"open":413,"high":537,"low":670,"close":450,"change":671,"percent_change":151,"volume":672,"transactions":673,"vwap":674},"2026-07-21",26.95,0.095,52715.21243,581,27.0875,{"date":676,"open":677,"high":678,"low":619,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",27.02,27.17,27.035,0.14,0.52,29637.60749,620,27.0705,{"date":686,"open":687,"high":205,"low":688,"close":689,"change":424,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-17",26.72,26.71,26.895,-0.44,15387.255325,720,26.912,{"date":695,"open":677,"high":206,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",26.9219,27.015,-0.335,-1.22,22046.3051,662,27.0088,{"date":704,"open":227,"high":198,"low":643,"close":606,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",-0.0274,-0.1,16505.610642,476,27.3102,{"date":711,"open":459,"high":712,"low":459,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-14",27.48,27.3774,0.3774,1.4,36186.933182,676,27.3216,{"date":720,"open":721,"high":459,"low":722,"close":205,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",27.21,26.91,-0.27,-0.99,20644.04162,311,27.0018,{"date":729,"open":218,"high":547,"low":218,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",27.27,0.57,2.13,33300,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":680,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-09",26.56,26.82,26.5,26.7,0.53,20100,{"date":743,"open":538,"high":736,"low":499,"close":736,"change":451,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-07-08",-0.08,31500,{"date":747,"open":748,"high":749,"low":518,"close":468,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":468},"2026-07-07",26.66,26.85,-0.19,-0.71,31600,{"date":754,"open":736,"high":755,"low":736,"close":187,"change":141,"percent_change":756,"volume":757,"transactions":9,"vwap":187},"2026-07-06",26.83,1.21,29600,{"date":759,"open":760,"high":755,"low":479,"close":529,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":529},"2026-07-02",26.53,0.12,0.46,19100,{"date":765,"open":519,"high":766,"low":498,"close":767,"change":367,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-01",26.44,26.33,-0.68,18800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",26.48,26.59,26.37,26.51,-0.09,-0.34,25600,{"date":780,"open":781,"high":688,"low":479,"close":781,"change":106,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-29",26.6,0.23,68500,{"date":785,"open":774,"high":748,"low":786,"close":518,"change":787,"percent_change":71,"volume":788,"transactions":9,"vwap":518},"2026-06-26",26.3,-0.29,29000,{"date":790,"open":736,"high":791,"low":772,"close":755,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":755},"2026-06-25",26.97,0.39,1.48,18700,{"date":796,"open":781,"high":797,"low":774,"close":766,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":766},"2026-06-24",26.61,-0.3,-1.12,50500,{"date":802,"open":736,"high":803,"low":736,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",26.78,26.74,-0.25,-0.93,15500,{"date":809,"open":450,"high":678,"low":810,"close":811,"change":812,"percent_change":403,"volume":813,"transactions":9,"vwap":811},"2026-06-22",26.96,26.99,0.07,21900,{"date":815,"open":816,"high":216,"low":755,"close":817,"change":818,"percent_change":368,"volume":819,"transactions":9,"vwap":817},"2026-06-18",27.049999,26.92,-0.17,36300,{"date":821,"open":822,"high":277,"low":811,"close":823,"change":824,"percent_change":825,"volume":813,"transactions":9,"vwap":823},"2026-06-17",27.59,27.09,-0.32,-1.17,{"date":827,"open":828,"high":829,"low":730,"close":828,"change":706,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",27.41,27.45,-0.36,23000,{"date":833,"open":834,"high":834,"low":829,"close":196,"change":111,"percent_change":835,"volume":836,"transactions":9,"vwap":196},"2026-06-15",28.059999,-0.04,35700,{"date":838,"open":839,"high":609,"low":606,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",27.47,27.52,0.3,1.1,26700,{"date":845,"open":772,"high":547,"low":772,"close":459,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":459},"2026-06-11",0.86,3.26,13300,{"date":850,"open":772,"high":772,"low":851,"close":469,"change":424,"percent_change":434,"volume":852,"transactions":9,"vwap":469},"2026-06-10",26.32,9100,{"date":854,"open":855,"high":856,"low":857,"close":772,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":772},"2026-06-09",26.49,26.57,26.049999,0.2,0.76,12300,{"date":862,"open":468,"high":468,"low":863,"close":864,"change":818,"percent_change":328,"volume":865,"transactions":9,"vwap":864},"2026-06-08",26.17,26.28,51900,{"date":867,"open":868,"high":737,"low":869,"close":529,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":529},"2026-06-05",26.76,26.4,-0.65,-2.4,29200,{"date":874,"open":730,"high":730,"low":823,"close":216,"change":875,"percent_change":309,"volume":876,"transactions":9,"vwap":216},"2026-06-04",-0.03,26000,{"date":878,"open":879,"high":880,"low":450,"close":450,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":450},"2026-06-03",27.43,27.75,-0.75,-2.69,46000,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-02",27.72,28.030001,27.88,0.31,1.12,23200,{"date":893,"open":661,"high":598,"low":839,"close":894,"change":424,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-01",27.57,-0.43,33400,{"date":898,"open":607,"high":899,"low":400,"close":607,"change":723,"percent_change":900,"volume":901,"transactions":9,"vwap":607},"2026-05-29",27.82,-0.97,170000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-28",27.91,28.049999,27.8,27.96,-0.13,-0.46,136800,{"date":912,"open":913,"high":914,"low":913,"close":285,"change":106,"percent_change":915,"volume":916,"transactions":9,"vwap":285},"2026-05-27",27.95,28.19,0.21,15800,{"date":918,"open":257,"high":919,"low":920,"close":887,"change":121,"percent_change":65,"volume":921,"transactions":9,"vwap":887},"2026-05-26",28.07,27.87,35100,{"date":923,"open":924,"high":599,"low":662,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-22",27.89,27.78,-0.38,-1.35,106900,{"date":930,"open":276,"high":931,"low":899,"close":364,"change":932,"percent_change":932,"volume":933,"transactions":9,"vwap":364},"2026-05-21",28.2,0,28200,{"date":935,"open":275,"high":364,"low":886,"close":364,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":364},"2026-05-20",0.61,2.21,16800,{"date":940,"open":402,"high":277,"low":402,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-19",27.55,-0.51,-1.82,25500,{"date":946,"open":947,"high":834,"low":886,"close":834,"change":948,"percent_change":482,"volume":949,"transactions":9,"vwap":834},"2026-05-18",27.76,0.42,83000,{"date":951,"open":894,"high":297,"low":839,"close":236,"change":768,"percent_change":871,"volume":952,"transactions":9,"vwap":236},"2026-05-15",26400,{"date":954,"open":955,"high":956,"low":957,"close":326,"change":958,"percent_change":141,"volume":959,"transactions":9,"vwap":326},"2026-05-14",28.31,28.57,28.22,0.09,28600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":647,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-13",28.73,28.93,28.17,28.23,-2.12,91100,{"date":969,"open":970,"high":971,"low":324,"close":972,"change":798,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-12",28.85,28.95,28.84,-1.03,37700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":805,"percent_change":317,"volume":981,"transactions":9,"vwap":980},"2026-05-11",29.3,29.4,29.01,29.14,219400,{"date":983,"open":984,"high":985,"low":977,"close":986,"change":403,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-08",29.45,29.56,29.39,0.89,28800,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":690,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-05-07",29.46,29.47,29.07,29.13,-1.49,53700,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":889,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-06",29.55,29.62,29.33,29.57,1.06,64900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-05",28.99,29.34,28.96,29.26,0.63,2.2,33100,{"date":1015,"open":1016,"high":1017,"low":354,"close":354,"change":1018,"percent_change":189,"volume":1019,"transactions":9,"vwap":354},"2026-05-04",29,29.1,-0.33,38200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1009,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1009},"2026-05-01",29.15,29.28,28.91,-0.16,-0.55,46400,{"date":1029,"open":1030,"high":1022,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-30",28.77,29.12,0.6,2.1,34800,{"date":1036,"open":963,"high":971,"low":1037,"close":1038,"change":1039,"percent_change":871,"volume":1040,"transactions":9,"vwap":1038},"2026-04-29",28.51,28.52,-0.7,26300,{"date":1042,"open":1043,"high":1044,"low":970,"close":1044,"change":1045,"percent_change":942,"volume":1046,"transactions":9,"vwap":1044},"2026-04-28",29.09,29.22,-0.15,153500,{"date":1048,"open":1049,"high":1049,"low":1008,"close":1050,"change":908,"percent_change":690,"volume":1051,"transactions":9,"vwap":1050},"2026-04-27",29.7,29.37,30200,{"date":1053,"open":1054,"high":985,"low":1008,"close":1055,"change":451,"percent_change":452,"volume":974,"transactions":9,"vwap":1055},"2026-04-24",29.38,29.5,{"date":1057,"open":1058,"high":1059,"low":992,"close":1060,"change":531,"percent_change":1061,"volume":959,"transactions":9,"vwap":1060},"2026-04-23",29.85,29.97,29.52,-0.94,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":835,"percent_change":908,"volume":1067,"transactions":9,"vwap":1066},"2026-04-22",30.15,29.78,29.8,31200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":647,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-21",30.46,30.51,29.84,-2,24900,{"date":1076,"open":1077,"high":24,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-20",30.37,30.1,30.45,0.17,0.56,25700,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":875,"percent_change":706,"volume":1088,"transactions":9,"vwap":1087},"2026-04-17",30.64,30.2,30.28,73500,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":452,"percent_change":520,"volume":1094,"transactions":9,"vwap":1093},"2026-04-16",30.49,30.14,30.31,207000,{"date":1096,"open":1071,"high":1097,"low":1098,"close":1099,"change":776,"percent_change":798,"volume":1100,"transactions":9,"vwap":1099},"2026-04-15",30.55,30.27,30.38,60300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":230,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-14",30.69,30.71,30.36,30.47,0.16,70500,{"date":1110,"open":1064,"high":1111,"low":1112,"close":1113,"change":338,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-13",30.43,30.02,30.42,0.33,35800,{"date":1117,"open":1118,"high":1099,"low":1092,"close":1119,"change":948,"percent_change":715,"volume":1120,"transactions":9,"vwap":1119},"2026-04-10",30.16,30.32,42400,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":762,"percent_change":358,"volume":1125,"transactions":9,"vwap":1124},"2026-04-09",29.49,29.9,50400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-08",29.66,29.73,29.23,29.44,0.99,3.48,74100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":309,"percent_change":569,"volume":1141,"transactions":9,"vwap":1140},"2026-04-07",28.37,28.86,28.11,28.45,22500,{"date":1143,"open":365,"high":1144,"low":1137,"close":1145,"change":1146,"percent_change":740,"volume":1147,"transactions":9,"vwap":1145},"2026-04-06",28.71,28.56,0.15,89700,{"date":1149,"open":919,"high":1150,"low":887,"close":345,"change":908,"percent_change":909,"volume":1151,"transactions":9,"vwap":345},"2026-04-02",28.59,99900,{"date":1153,"open":1038,"high":1154,"low":258,"close":365,"change":403,"percent_change":1155,"volume":1156,"transactions":9,"vwap":365},"2026-04-01",28.62,0.92,37000,{"date":1158,"open":941,"high":1159,"low":941,"close":1159,"change":1003,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-31",28.28,3.89,55600,{"date":1163,"open":186,"high":1164,"low":1165,"close":459,"change":782,"percent_change":1166,"volume":1167,"transactions":9,"vwap":459},"2026-03-30",27.4,27.07,0.85,81000,{"date":1169,"open":791,"high":198,"low":791,"close":811,"change":818,"percent_change":368,"volume":1170,"transactions":9,"vwap":811},"2026-03-27",55800,{"date":1172,"open":879,"high":661,"low":537,"close":537,"change":870,"percent_change":1173,"volume":1174,"transactions":9,"vwap":537},"2026-03-26",-2.34,59500,{"date":1176,"open":1177,"high":266,"low":1177,"close":266,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":266},"2026-03-25",27.39,0.72,2.66,29400,{"date":1182,"open":1183,"high":823,"low":1183,"close":823,"change":1184,"percent_change":378,"volume":1115,"transactions":9,"vwap":823},"2026-03-24",26.46,0.18,{"date":1186,"open":1183,"high":218,"low":766,"close":722,"change":846,"percent_change":1187,"volume":1188,"transactions":9,"vwap":722},"2026-03-23",3.3,66700,{"date":1190,"open":480,"high":855,"low":1191,"close":857,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":857},"2026-03-20",25.88,-0.92,-3.41,38700,{"date":1196,"open":479,"high":823,"low":786,"close":791,"change":230,"percent_change":1197,"volume":1198,"transactions":9,"vwap":791},"2026-03-19",0.19,46900,{"date":1200,"open":816,"high":547,"low":1201,"close":817,"change":798,"percent_change":1202,"volume":1203,"transactions":9,"vwap":817},"2026-03-18",26.89,-1.1,18100,{"date":1205,"open":420,"high":566,"low":206,"close":459,"change":1107,"percent_change":1206,"volume":1207,"transactions":9,"vwap":459},"2026-03-17",0.59,25400,{"date":1209,"open":1210,"high":459,"low":1211,"close":1212,"change":394,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-16",26.87,26.86,27.059999,2.69,34200,{"date":1216,"open":811,"high":450,"low":851,"close":488,"change":560,"percent_change":1217,"volume":1161,"transactions":9,"vwap":488},"2026-03-13",-1.83,{"date":1219,"open":879,"high":879,"low":187,"close":1220,"change":724,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-12",26.84,-3.56,110100,{"date":1224,"open":248,"high":1225,"low":1226,"close":276,"change":230,"percent_change":1184,"volume":1227,"transactions":9,"vwap":276},"2026-03-11",28,27.62,111000,{"date":1229,"open":894,"high":364,"low":583,"close":925,"change":1230,"percent_change":1231,"volume":1167,"transactions":9,"vwap":925},"2026-03-10",0.29,1.05,{"date":1233,"open":1220,"high":400,"low":527,"close":583,"change":1081,"percent_change":1234,"volume":1235,"transactions":9,"vwap":583},"2026-03-09",2.08,76800,{"date":1237,"open":1238,"high":1165,"low":458,"close":1239,"change":1025,"percent_change":550,"volume":1240,"transactions":9,"vwap":1239},"2026-03-06",26.79,26.93,44500,{"date":1242,"open":1243,"high":609,"low":670,"close":823,"change":1061,"percent_change":1244,"volume":1245,"transactions":9,"vwap":823},"2026-03-05",27.56,-3.35,69500,{"date":1247,"open":248,"high":285,"low":1226,"close":887,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":887},"2026-03-04",0.68,2.49,76900,{"date":1252,"open":730,"high":1253,"low":518,"close":606,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":606},"2026-03-03",27.53,-1.43,-4.97,122900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":830,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-02",28.5,28.87,28.48,28.78,-1.24,62200,{"date":1266,"open":980,"high":1267,"low":1268,"close":980,"change":818,"percent_change":1269,"volume":1270,"transactions":9,"vwap":980},"2026-02-27",29.25,29.040001,-0.58,154000,{"date":1272,"open":984,"high":984,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-26",28.98,29.31,-0.14,-0.48,32700,{"date":1279,"open":1123,"high":1280,"low":1010,"close":984,"change":111,"percent_change":875,"volume":1281,"transactions":9,"vwap":984},"2026-02-25",29.6,63400,{"date":1283,"open":1284,"high":991,"low":1009,"close":991,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":991},"2026-02-24",29.08,0.45,1.55,47500,{"date":1289,"open":980,"high":978,"low":1290,"close":979,"change":367,"percent_change":1291,"volume":1292,"transactions":9,"vwap":979},"2026-02-23",28.83,-0.62,77900,{"date":1294,"open":1295,"high":1296,"low":962,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-20",28.79,29.24,29.19,0.34,1.18,58000,{"date":1302,"open":1038,"high":970,"low":1303,"close":970,"change":121,"percent_change":1304,"volume":1305,"transactions":9,"vwap":970},"2026-02-19",28.46,0.87,83100,{"date":1307,"open":1144,"high":1308,"low":1309,"close":344,"change":106,"percent_change":915,"volume":1310,"transactions":9,"vwap":344},"2026-02-18",28.92,28.42,42600,{"date":1312,"open":1154,"high":1154,"low":964,"close":365,"change":1025,"percent_change":1313,"volume":1314,"transactions":9,"vwap":365},"2026-02-17",-0.56,74900,{"date":1316,"open":1317,"high":1030,"low":965,"close":1318,"change":908,"percent_change":434,"volume":1319,"transactions":9,"vwap":1318},"2026-02-13",28.58,28.7,44800,{"date":1321,"open":1054,"high":984,"low":1144,"close":1290,"change":1026,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1290},"2026-02-12",-1.87,103800,{"date":1325,"open":1044,"high":1054,"low":1326,"close":1054,"change":1032,"percent_change":1234,"volume":1019,"transactions":9,"vwap":1054},"2026-02-11",28.94,{"date":1328,"open":1329,"high":1329,"low":962,"close":1262,"change":1045,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1262},"2026-02-10",28.9,-0.52,41600,{"date":1333,"open":365,"high":1009,"low":365,"close":963,"change":740,"percent_change":1334,"volume":1335,"transactions":9,"vwap":963},"2026-02-09",1.87,43500,{"date":1337,"open":914,"high":1309,"low":887,"close":1338,"change":1032,"percent_change":1339,"volume":1277,"transactions":9,"vwap":1338},"2026-02-06",28.4,2.16,{"date":1341,"open":1342,"high":247,"low":236,"close":906,"change":1275,"percent_change":1343,"volume":1344,"transactions":9,"vwap":906},"2026-02-05",27.94,-0.5,28000,{"date":1346,"open":1038,"high":1038,"low":297,"close":1342,"change":415,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1342},"2026-02-04",-2.55,54200,{"date":1350,"open":1303,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-03",28.75,28.39,28.67,0.81,2.91,40000,{"date":1358,"open":1226,"high":1359,"low":296,"close":1359,"change":403,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-02",27.86,0.94,48200,{"date":1363,"open":1364,"high":1365,"low":941,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-30",28.24,28.26,27.6,-0.98,-3.43,63800,{"date":1371,"open":1372,"high":1373,"low":1139,"close":1317,"change":309,"percent_change":926,"volume":1374,"transactions":9,"vwap":1317},"2026-01-29",29.030001,29.059999,55500,{"date":1376,"open":1154,"high":962,"low":1377,"close":324,"change":288,"percent_change":1132,"volume":1378,"transactions":9,"vwap":324},"2026-01-28",28.38,61600,{"date":1380,"open":1139,"high":1303,"low":285,"close":345,"change":1248,"percent_change":1381,"volume":1382,"transactions":9,"vwap":345},"2026-01-27",2.45,105200,{"date":1384,"open":941,"high":899,"low":941,"close":297,"change":1184,"percent_change":1385,"volume":1386,"transactions":9,"vwap":297},"2026-01-26",0.65,74800,{"date":1388,"open":1389,"high":556,"low":823,"close":941,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":941},"2026-01-23",27.18,0.36,1.32,72700,{"date":1394,"open":722,"high":1395,"low":1201,"close":421,"change":1285,"percent_change":1396,"volume":1397,"transactions":9,"vwap":421},"2026-01-22",27.29,1.68,66000,{"date":1399,"open":1400,"high":804,"low":1400,"close":804,"change":846,"percent_change":1401,"volume":1402,"transactions":9,"vwap":804},"2026-01-21",26.25,3.32,66800,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1191,"change":1197,"percent_change":158,"volume":1174,"transactions":9,"vwap":1191},"2026-01-20",25.59,25.92,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":958,"percent_change":151,"volume":1413,"transactions":9,"vwap":1412},"2026-01-16",25.51,25.7,25.45,25.69,38300,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":600,"percent_change":601,"volume":1420,"transactions":9,"vwap":1419},"2026-01-15",25.66,25.85,25.53,25.6,46100,{"date":1422,"open":1423,"high":1405,"low":1423,"close":1405,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1405},"2026-01-14",25.17,0.43,1.71,38400,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":835,"percent_change":1025,"volume":1198,"transactions":9,"vwap":1431},"2026-01-13",25.3,25.12,25.16,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":812,"percent_change":288,"volume":1437,"transactions":9,"vwap":1436},"2026-01-12",25.15,25.32,25.2,63000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":782,"percent_change":1155,"volume":1013,"transactions":9,"vwap":1443},"2026-01-09",25.059999,25.18,25.030001,25.13,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1107,"percent_change":1385,"volume":1450,"transactions":9,"vwap":1449},"2026-01-08",24.8,24.93,24.69,24.9,48300,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":750,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-07",24.83,24.62,24.74,-0.76,25000,{"date":1459,"open":1442,"high":1460,"low":1461,"close":1447,"change":288,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1447},"2026-01-06",25.08,24.91,1.14,87100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":151,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-05",24.43,24.76,24.35,24.65,1.44,60400,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":915,"percent_change":1304,"volume":1477,"transactions":9,"vwap":1476},"2026-01-02",24.41,24.23,24.3,12800,{"date":1479,"open":1475,"high":1475,"low":1480,"close":1481,"change":1045,"percent_change":1291,"volume":1482,"transactions":9,"vwap":1481},"2025-12-31",24.040001,24.09,12500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":592,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-30",24.28,24.34,24.22,24.24,-0.21,13800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2025-12-29",24.5,24.51,24.19,24.29,-0.2,-0.82,42900,{"date":1501,"open":1502,"high":1493,"low":1503,"close":1504,"change":1505,"percent_change":1114,"volume":1506,"transactions":9,"vwap":1504},"2025-12-26",24.42,24.38,24.49,0.08,14600,{"date":1508,"open":1509,"high":1510,"low":1503,"close":1474,"change":600,"percent_change":601,"volume":1511,"transactions":9,"vwap":1474},"2025-12-24",24.44,24.45,11900,{"date":1513,"open":1481,"high":1509,"low":1481,"close":1514,"change":948,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-23",24.4,1.75,17300,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1520,"change":111,"percent_change":835,"volume":1522,"transactions":9,"vwap":1520},"2025-12-22",23.94,23.98,23.87,13700,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":328,"percent_change":1528,"volume":848,"transactions":9,"vwap":1527},"2025-12-19",24.17,24.27,23.99,-2.6,{"date":1530,"open":1531,"high":1469,"low":1466,"close":1532,"change":1230,"percent_change":58,"volume":1533,"transactions":9,"vwap":1532},"2025-12-18",24.48,24.63,54400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1486,"change":569,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1486},"2025-12-17",24.52,24.55,24.25,-1.58,22200,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":647,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-16",25.1,24.73,-2.41,17200,{"date":1548,"open":1411,"high":1549,"low":1429,"close":1550,"change":1080,"percent_change":1248,"volume":1551,"transactions":9,"vwap":1550},"2025-12-15",25.47,25.34,14400,{"date":1553,"open":1554,"high":1435,"low":1447,"close":1423,"change":230,"percent_change":858,"volume":1555,"transactions":9,"vwap":1423},"2025-12-12",25.31,10000,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1430,"change":51,"percent_change":664,"volume":1560,"transactions":9,"vwap":1430},"2025-12-11",24.78,25.19,15100,{"date":1562,"open":1469,"high":1563,"low":1531,"close":1532,"change":875,"percent_change":424,"volume":1564,"transactions":9,"vwap":1532},"2025-12-10",24.72,21600,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1285,"volume":1571,"transactions":9,"vwap":1569},"2025-12-09",24.36,24.75,24.66,0.11,12000,{"date":1573,"open":1569,"high":1574,"low":1575,"close":1537,"change":1505,"percent_change":1114,"volume":1576,"transactions":9,"vwap":1537},"2025-12-08",24.7,24.46,14900,{"date":1578,"open":1579,"high":1579,"low":1509,"close":1580,"change":1581,"percent_change":1582,"volume":843,"transactions":9,"vwap":1580},"2025-12-05",25.5,24.47,-1.04,-4.08,{"date":1584,"open":1579,"high":1585,"low":1586,"close":1409,"change":288,"percent_change":269,"volume":1587,"transactions":9,"vwap":1409},"2025-12-04",25.55,25.44,43700,{"date":1589,"open":1590,"high":1591,"low":1436,"close":1592,"change":1505,"percent_change":141,"volume":1593,"transactions":9,"vwap":1592},"2025-12-03",25.24,25.27,25.23,12100,{"date":1595,"open":1596,"high":1434,"low":1597,"close":1434,"change":792,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1434},"2025-12-02",24.96,24.95,1.58,23800,{"date":1601,"open":1602,"high":1461,"low":1563,"close":1467,"change":744,"percent_change":824,"volume":1603,"transactions":9,"vwap":1467},"2025-12-01",24.81,20700,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1607,"change":1146,"percent_change":936,"volume":741,"transactions":9,"vwap":1607},"2025-11-28",24.79,24.84,23.9,{"date":1610,"open":1611,"high":1455,"low":1494,"close":1448,"change":1612,"percent_change":482,"volume":1613,"transactions":9,"vwap":1448},"2025-11-26",24.57,0.37,25300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":858,"percent_change":503,"volume":1619,"transactions":9,"vwap":1618},"2025-11-25",24.12,24.33,24.32,10300,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1616,"change":1080,"percent_change":394,"volume":1560,"transactions":9,"vwap":1616},"2025-11-24",24.15,24.07,{"date":1625,"open":1520,"high":1481,"low":1626,"close":1627,"change":835,"percent_change":818,"volume":1555,"transactions":9,"vwap":1627},"2025-11-21",23.8,23.95,{"date":1629,"open":1454,"high":1454,"low":1527,"close":1527,"change":926,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1527},"2025-11-20",-1.56,22000,{"date":1633,"open":1466,"high":1634,"low":1476,"close":1635,"change":309,"percent_change":434,"volume":1636,"transactions":9,"vwap":1635},"2025-11-19",24.54,24.37,21800,{"date":1638,"open":1635,"high":1639,"low":1635,"close":1531,"change":628,"percent_change":1505,"volume":1640,"transactions":9,"vwap":1531},"2025-11-18",24.58,9400,{"date":1642,"open":1643,"high":1563,"low":1635,"close":1575,"change":908,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1575},"2025-11-17",24.67,-0.53,23900,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1648,"change":210,"percent_change":278,"volume":1650,"transactions":9,"vwap":1648},"2025-11-14",24.59,24.82,17000,{"date":1652,"open":1449,"high":1596,"low":1653,"close":1469,"change":511,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1469},"2025-11-13",24.6,-0.88,15600,{"date":1657,"open":1658,"high":1658,"low":1467,"close":1659,"change":367,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-12",25.02,24.87,-0.72,16900,{"date":1663,"open":1602,"high":1440,"low":1602,"close":1664,"change":1665,"percent_change":1666,"volume":1413,"transactions":9,"vwap":1664},"2025-11-11",25.049999,0.58,2.37,{"date":1668,"open":1493,"high":1494,"low":1510,"close":1580,"change":1669,"percent_change":200,"volume":1670,"transactions":9,"vwap":1580},"2025-11-10",0.22,11700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1538,"change":1669,"percent_change":1155,"volume":757,"transactions":9,"vwap":1538},"2025-11-07",23.96,24.26,23.89,{"date":1677,"open":1616,"high":1616,"low":1678,"close":1678,"change":628,"percent_change":1505,"volume":1679,"transactions":9,"vwap":1678},"2025-11-06",24.030001,7500,{"date":1681,"open":1682,"high":1678,"low":1683,"close":1684,"change":936,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-05",23.63,23.53,24.01,2.61,16100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":805,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-04",23.46,23.59,23.4,-1.06,19300,{"date":1695,"open":1696,"high":1697,"low":1682,"close":1698,"change":680,"percent_change":1032,"volume":1699,"transactions":9,"vwap":1698},"2025-11-03",23.69,23.71,23.65,6200,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":230,"percent_change":915,"volume":1706,"transactions":9,"vwap":1705},"2025-10-31",23.5,23.52,23.42,23.51,5500,{"date":1708,"open":1691,"high":1709,"low":1691,"close":1689,"change":706,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1689},"2025-10-30",23.54,-0.42,8800,{"date":1713,"open":1714,"high":1715,"low":1683,"close":1716,"change":1107,"percent_change":1248,"volume":1717,"transactions":9,"vwap":1716},"2025-10-29",23.57,23.67,23.56,9300,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1691,"change":1080,"percent_change":37,"volume":1722,"transactions":9,"vwap":1691},"2025-10-28",23.24,23.43,21100,{"date":1724,"open":1720,"high":1725,"low":1726,"close":1727,"change":782,"percent_change":44,"volume":1728,"transactions":9,"vwap":1727},"2025-10-27",23.29,23.15,23.23,7900,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":875,"percent_change":908,"volume":1734,"transactions":9,"vwap":1733},"2025-10-24",23.2,22.97,23,3600,{"date":1736,"open":1733,"high":1737,"low":1738,"close":1739,"change":1197,"percent_change":503,"volume":1740,"transactions":9,"vwap":1739},"2025-10-23",23.059999,22.9,23.030001,15900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":680,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-22",22.72,22.91,22.69,22.84,0.62,30700,{"date":1750,"open":1746,"high":1751,"low":1752,"close":1752,"change":278,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-21",22.99,22.7,-1.05,13900,{"date":1756,"open":1757,"high":1739,"low":1758,"close":1759,"change":1197,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-20",22.93,22.87,22.94,0.84,8100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1197,"percent_change":1760,"volume":1768,"transactions":9,"vwap":1767},"2025-10-17",22.64,22.81,22.6,22.75,28300,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1505,"percent_change":1390,"volume":1774,"transactions":9,"vwap":1773},"2025-10-16",22.5,22.76,22.56,22700,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":782,"percent_change":1780,"volume":1640,"transactions":9,"vwap":1779},"2025-10-15",22.39,22.54,22.48,1.03,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":452,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-14",22.11,22.37,22.09,22.25,-0.31,14800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1390,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-13",22.26,22.42,22.21,22.32,1.64,8400,{"date":1798,"open":1799,"high":1799,"low":25,"close":1800,"change":368,"percent_change":1801,"volume":944,"transactions":9,"vwap":1800},"2025-10-10",22.51,21.96,-2.79,{"date":1803,"open":1804,"high":1805,"low":1799,"close":1806,"change":424,"percent_change":1644,"volume":1728,"transactions":9,"vwap":1806},"2025-10-09",22.8,22.83,22.59,{"date":1808,"open":1809,"high":1743,"low":1806,"close":1810,"change":1197,"percent_change":1760,"volume":1576,"transactions":9,"vwap":1810},"2025-10-08",22.62,22.71,{"date":1812,"open":1745,"high":1745,"low":1813,"close":1814,"change":1787,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-07",22.49,22.52,-1.36,18900,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1805,"change":818,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1805},"2025-10-06",23.049999,22.77,-0.74,8000,{"date":1824,"open":1751,"high":1825,"low":1738,"close":1733,"change":600,"percent_change":601,"volume":921,"transactions":9,"vwap":1733},"2025-10-03",23.1,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1751,"change":1497,"percent_change":279,"volume":1754,"transactions":9,"vwap":1751},"2025-10-02",23.22,22.79,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":805,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-01",23.55,23.13,23.19,-1.07,21500,{"date":1838,"open":1703,"high":1703,"low":1839,"close":1840,"change":932,"percent_change":932,"volume":1841,"transactions":9,"vwap":1840},"2025-09-30",23.41,23.44,7700,{"date":1843,"open":1689,"high":1716,"low":1839,"close":1840,"change":1080,"percent_change":37,"volume":1636,"transactions":9,"vwap":1840},"2025-09-29",{"date":1845,"open":1846,"high":1847,"low":1726,"close":1847,"change":858,"percent_change":1304,"volume":1848,"transactions":9,"vwap":1847},"2025-09-26",23.18,23.27,6400,{"date":1850,"open":1847,"high":1847,"low":1819,"close":1851,"change":723,"percent_change":221,"volume":1852,"transactions":9,"vwap":1851},"2025-09-25",23.07,6900,{"date":1854,"open":1855,"high":1690,"low":1856,"close":1857,"change":1858,"percent_change":1202,"volume":1859,"transactions":9,"vwap":1857},"2025-09-24",23.49,23.33,23.34,-0.26,32300,{"date":1861,"open":1856,"high":1698,"low":1856,"close":1862,"change":1114,"percent_change":1863,"volume":1822,"transactions":9,"vwap":1862},"2025-09-23",23.6,1.42,{"date":1865,"open":1866,"high":1867,"low":1732,"close":1847,"change":628,"percent_change":958,"volume":1868,"transactions":9,"vwap":1847},"2025-09-22",23.14,23.3,26800,{"date":1870,"open":1871,"high":1857,"low":1731,"close":1872,"change":628,"percent_change":958,"volume":1873,"transactions":9,"vwap":1872},"2025-09-19",23.26,23.25,19600,{"date":1875,"open":1876,"high":1877,"low":1846,"close":1727,"change":309,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1727},"2025-09-18",23.35,23.38,-0.47,14700,{"date":1881,"open":1857,"high":1703,"low":1725,"close":1857,"change":106,"percent_change":403,"volume":1882,"transactions":9,"vwap":1857},"2025-09-17",40800,{"date":1884,"open":1885,"high":1885,"low":1834,"close":1886,"change":338,"percent_change":1424,"volume":1887,"transactions":9,"vwap":1886},"2025-09-16",23.31,23.28,11500,{"date":1889,"open":1890,"high":1871,"low":1890,"close":1846,"change":1298,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1846},"2025-09-15",23.02,1.49,32000,{"date":1894,"open":1804,"high":1895,"low":1896,"close":1746,"change":932,"percent_change":932,"volume":1897,"transactions":9,"vwap":1746},"2025-09-12",22.92,22.78,16600,{"date":1899,"open":1767,"high":1900,"low":1767,"close":1746,"change":889,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1746},"2025-09-11",22.95,1.38,5800,{"date":1904,"open":1813,"high":1764,"low":1813,"close":1905,"change":1146,"percent_change":378,"volume":1906,"transactions":9,"vwap":1905},"2025-09-10",22.53,4900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":452,"percent_change":1787,"volume":1912,"transactions":9,"vwap":1911},"2025-09-09",22.44,22.45,22.38,2900,{"date":1914,"open":1773,"high":1915,"low":1916,"close":1910,"change":744,"percent_change":830,"volume":1917,"transactions":9,"vwap":1910},"2025-09-08",22.57,22.31,16500,{"date":1919,"open":1773,"high":1745,"low":1920,"close":1905,"change":141,"percent_change":1470,"volume":1921,"transactions":9,"vwap":1905},"2025-09-05",22.41,20200,{"date":1923,"open":1924,"high":1793,"low":1925,"close":1793,"change":1080,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1793},"2025-09-04",22.02,22.01,0.77,4000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":106,"percent_change":1934,"volume":988,"transactions":9,"vwap":1933},"2025-09-03",22.059999,22.19,21.93,22.040001,0.27,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":367,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-02",21.75,22.08,21.98,-0.81,25200,{"date":1943,"open":1793,"high":1944,"low":1945,"close":1946,"change":452,"percent_change":1787,"volume":1947,"transactions":9,"vwap":1946},"2025-08-29",22.24,22.1,22.16,11200,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1952,"change":288,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-28",22.030001,22.29,22.23,1.28,4700,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":269,"volume":1960,"transactions":9,"vwap":1958},"2025-08-27",21.55,21.95,0.24,1300,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":908,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-26",21.85,21.6,21.71,-0.6,4500,{"date":1969,"open":1800,"high":1933,"low":1970,"close":1970,"change":452,"percent_change":824,"volume":1971,"transactions":9,"vwap":1970},"2025-08-25",21.84,9000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1032,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-22",21.47,21.94,21.46,21.91,2.82,3300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":628,"percent_change":958,"volume":1706,"transactions":9,"vwap":1985},"2025-08-21",21.27,21.35,21.23,21.31,{"date":1987,"open":1988,"high":1983,"low":1989,"close":1990,"change":230,"percent_change":1959,"volume":1991,"transactions":9,"vwap":1990},"2025-08-20",21.32,21.25,21.29,10500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1343,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-19",21.33,21.38,21.22,21.24,-2.3,5400,{"date":2001,"open":1965,"high":2002,"low":2003,"close":2004,"change":338,"percent_change":762,"volume":1947,"transactions":9,"vwap":2004},"2025-08-18",21.78,21.66,21.74,{"date":2006,"open":2003,"high":2004,"low":2007,"close":2007,"change":601,"percent_change":1197,"volume":1734,"transactions":9,"vwap":2007},"2025-08-15",21.64,{"date":2009,"open":1964,"high":2010,"low":2011,"close":1964,"change":1489,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1964},"2025-08-14",21.76,21.54,-0.96,7200,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":908,"percent_change":550,"volume":2019,"transactions":9,"vwap":2018},"2025-08-13",21.9,21.72,21.81,18600,{"date":2021,"open":1965,"high":1800,"low":2022,"close":1975,"change":762,"percent_change":2023,"volume":1506,"transactions":9,"vwap":1975},"2025-08-12",21.65,2.14,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2026,"change":592,"percent_change":520,"volume":2029,"transactions":9,"vwap":2026},"2025-08-11",21.48,21.56,21.45,19400,{"date":2031,"open":1964,"high":2032,"low":2033,"close":2034,"change":210,"percent_change":531,"volume":2035,"transactions":9,"vwap":2034},"2025-08-08",21.62,21.52,21.53,2600,{"date":2037,"open":1983,"high":1964,"low":1988,"close":2038,"change":146,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-07",21.59,1.79,6500,{"date":2042,"open":1982,"high":2043,"low":2044,"close":2045,"change":288,"percent_change":81,"volume":2046,"transactions":9,"vwap":2045},"2025-08-06",21.28,21.17,21.21,16400,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":1197,"percent_change":1155,"volume":2051,"transactions":9,"vwap":2050},"2025-08-05",20.82,20.93,6300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":680,"percent_change":1248,"volume":2058,"transactions":9,"vwap":2057},"2025-08-04",20.86,20.89,20.66,20.74,20400,{"date":2060,"open":2055,"high":2055,"low":2061,"close":2062,"change":2063,"percent_change":1146,"volume":2064,"transactions":9,"vwap":2062},"2025-08-01",20.57,20.6,0.03,6800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2061,"change":1025,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2061},"2025-07-31",20.51,20.63,20.46,-0.77,9700,{"date":2073,"open":2074,"high":2075,"low":2067,"close":2076,"change":875,"percent_change":1275,"volume":2077,"transactions":9,"vwap":2076},"2025-07-30",20.65,20.8,20.73,12400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1669,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-29",20.54,20.77,20.53,20.76,1.07,4400,{"date":2087,"open":2062,"high":2088,"low":2069,"close":2080,"change":824,"percent_change":2089,"volume":1670,"transactions":9,"vwap":2080},"2025-07-28",20.64,-1.53,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2054,"change":776,"percent_change":895,"volume":2094,"transactions":9,"vwap":2054},"2025-07-25",20.96,20.81,11300,{"date":2096,"open":2097,"high":2098,"low":2055,"close":2097,"change":1025,"percent_change":1456,"volume":2099,"transactions":9,"vwap":2097},"2025-07-24",20.95,21.030001,28500,{"date":2101,"open":2076,"high":2102,"low":2076,"close":2102,"change":1285,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-23",21.11,2.18,24500,{"date":2106,"open":2081,"high":2107,"low":2056,"close":2056,"change":111,"percent_change":592,"volume":1511,"transactions":9,"vwap":2056},"2025-07-22",20.79,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2112,"change":812,"percent_change":1298,"volume":2113,"transactions":9,"vwap":2112},"2025-07-21",20.72,20.87,20.67,10400,{"date":2115,"open":2116,"high":2117,"low":2062,"close":2062,"change":654,"percent_change":2118,"volume":860,"transactions":9,"vwap":2062},"2025-07-18",20.97,21.01,-1.76,{"date":2120,"open":2076,"high":2121,"low":2076,"close":2116,"change":1570,"percent_change":740,"volume":1670,"transactions":9,"vwap":2116},"2025-07-17",20.98,{"date":2123,"open":2075,"high":2055,"low":2124,"close":2054,"change":628,"percent_change":338,"volume":2125,"transactions":9,"vwap":2054},"2025-07-16",20.71,12600,{"date":2127,"open":2121,"high":2121,"low":2112,"close":2128,"change":451,"percent_change":706,"volume":2129,"transactions":9,"vwap":2128},"2025-07-15",20.84,8700,{"date":2131,"open":2092,"high":2092,"low":2110,"close":2054,"change":750,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2054},"2025-07-14",-0.9,15300,{"date":2135,"open":2098,"high":2102,"low":2136,"close":2137,"change":1045,"percent_change":751,"volume":1841,"transactions":9,"vwap":2137},"2025-07-11",20.94,21.049999,{"date":2139,"open":2140,"high":1989,"low":2141,"close":2142,"change":750,"percent_change":348,"volume":2143,"transactions":9,"vwap":2142},"2025-07-10",21.13,21.09,21.2,23600,{"date":2145,"open":2146,"high":2147,"low":1995,"close":2148,"change":2149,"percent_change":2150,"volume":1711,"transactions":9,"vwap":2148},"2025-07-09",21.68,21.69,21.39,-0.35,-1.61,{"date":2152,"open":2153,"high":2002,"low":2154,"close":2004,"change":2063,"percent_change":680,"volume":1655,"transactions":9,"vwap":2004},"2025-07-08",21.7,21.57,{"date":2156,"open":1800,"high":1800,"low":2146,"close":1965,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1965},"2025-07-07",-0.41,-1.85,18500,{"date":2161,"open":2162,"high":1931,"low":2163,"close":2164,"change":1669,"percent_change":44,"volume":2165,"transactions":9,"vwap":2164},"2025-07-03",22,21.99,22.12,27200,{"date":2167,"open":1937,"high":1939,"low":2168,"close":2016,"change":2169,"percent_change":1032,"volume":2170,"transactions":9,"vwap":2016},"2025-07-02",21.63,0.13,40100,{"date":2172,"open":2173,"high":2002,"low":2003,"close":2173,"change":106,"percent_change":288,"volume":2174,"transactions":9,"vwap":2173},"2025-07-01",21.77,50100,{"date":2176,"open":2177,"high":1965,"low":2177,"close":1965,"change":1612,"percent_change":2178,"volume":2129,"transactions":9,"vwap":1965},"2025-06-30",21.42,1.73,{"date":2180,"open":2181,"high":2182,"low":2043,"close":2183,"change":111,"percent_change":592,"volume":2184,"transactions":9,"vwap":2183},"2025-06-27",21.37,21.44,21.34,23700,{"date":2186,"open":2045,"high":1995,"low":2187,"close":1983,"change":1114,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1983},"2025-06-26",21.12,1.57,14000,{"date":2191,"open":2192,"high":2102,"low":2121,"close":2193,"change":1045,"percent_change":751,"volume":2194,"transactions":9,"vwap":2193},"2025-06-25",21.040001,21.02,3800,{"date":2196,"open":2102,"high":1982,"low":2141,"close":2044,"change":121,"percent_change":2197,"volume":2189,"transactions":9,"vwap":2044},"2025-06-24",1.2,{"date":2199,"open":2117,"high":2117,"low":2093,"close":2200,"change":424,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-06-23",20.92,-0.57,14300,{"date":2204,"open":1989,"high":1989,"low":2205,"close":2192,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2192},"2025-06-20",21,-0.79,-3.62,33600,{"date":2210,"open":1975,"high":1800,"low":2211,"close":2212,"change":835,"percent_change":367,"volume":2094,"transactions":9,"vwap":2212},"2025-06-18",21.79,21.83,{"date":2214,"open":1950,"high":2215,"low":2018,"close":2216,"change":750,"percent_change":279,"volume":2217,"transactions":9,"vwap":2216},"2025-06-17",22.14,21.87,10200,{"date":2219,"open":1924,"high":1931,"low":2162,"close":1930,"change":1230,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1930},"2025-06-16",1.33,17500,{"date":2223,"open":2003,"high":2212,"low":2224,"close":2173,"change":706,"percent_change":909,"volume":1522,"transactions":9,"vwap":2173},"2025-06-13",21.61,{"date":2226,"open":2173,"high":25,"low":2173,"close":2216,"change":106,"percent_change":288,"volume":1571,"transactions":9,"vwap":2216},"2025-06-12",{"date":2228,"open":2007,"high":2216,"low":2027,"close":2018,"change":1669,"percent_change":88,"volume":2229,"transactions":9,"vwap":2018},"2025-06-11",9900,{"date":2231,"open":2168,"high":2147,"low":2154,"close":2038,"change":338,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2038},"2025-06-10",0.47,5900,{"date":2235,"open":2236,"high":2027,"low":2237,"close":2238,"change":210,"percent_change":531,"volume":2239,"transactions":9,"vwap":2238},"2025-06-09",21.41,21.3,21.49,25100,{"date":2241,"open":1974,"high":1957,"low":1990,"close":1957,"change":338,"percent_change":2232,"volume":1796,"transactions":9,"vwap":1957},"2025-06-06",{"date":2243,"open":2244,"high":2154,"low":2245,"close":2028,"change":761,"percent_change":1081,"volume":2246,"transactions":9,"vwap":2028},"2025-06-05",21.51,21.43,12700,{"date":2248,"open":2033,"high":2032,"low":2237,"close":1994,"change":451,"percent_change":776,"volume":1516,"transactions":9,"vwap":1994},"2025-06-04",{"date":2250,"open":2251,"high":2245,"low":2187,"close":1983,"change":958,"percent_change":948,"volume":2252,"transactions":9,"vwap":1983},"2025-06-03",21.18,97900,{"date":2254,"open":2177,"high":2245,"low":2045,"close":2255,"change":1505,"percent_change":146,"volume":2256,"transactions":9,"vwap":2255},"2025-06-02",21.26,3900,{"date":2258,"open":1995,"high":1995,"low":2259,"close":2251,"change":2260,"percent_change":2158,"volume":2094,"transactions":9,"vwap":2251},"2025-05-30",21.16,-0.4,{"date":2262,"open":2168,"high":2022,"low":2011,"close":2263,"change":600,"percent_change":230,"volume":1991,"transactions":9,"vwap":2263},"2025-05-29",21.58,{"date":2265,"open":1964,"high":2266,"low":2177,"close":2154,"change":818,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2154},"2025-05-28",21.67,-0.78,8900,{"date":2270,"open":2147,"high":2271,"low":2147,"close":2004,"change":1184,"percent_change":503,"volume":2046,"transactions":9,"vwap":2004},"2025-05-27",21.92,{"date":2273,"open":2205,"high":2027,"low":2116,"close":2027,"change":1959,"percent_change":116,"volume":1203,"transactions":9,"vwap":2027},"2025-05-23",{"date":2275,"open":2026,"high":2168,"low":1985,"close":1988,"change":367,"percent_change":512,"volume":2276,"transactions":9,"vwap":1988},"2025-05-22",17100,{"date":2278,"open":2224,"high":2224,"low":1995,"close":2279,"change":367,"percent_change":2280,"volume":2143,"transactions":9,"vwap":2279},"2025-05-21",21.5,-0.83,{"date":2282,"open":2007,"high":2146,"low":1957,"close":2146,"change":2063,"percent_change":680,"volume":1650,"transactions":9,"vwap":2146},"2025-05-20",{"date":2284,"open":1974,"high":1965,"low":2285,"close":2022,"change":782,"percent_change":2084,"volume":959,"transactions":9,"vwap":2022},"2025-05-19",21.4,{"date":2287,"open":2255,"high":2028,"low":2288,"close":2177,"change":875,"percent_change":1275,"volume":1717,"transactions":9,"vwap":2177},"2025-05-16",21.15,{"date":2290,"open":2038,"high":2038,"low":2183,"close":2028,"change":451,"percent_change":776,"volume":1516,"transactions":9,"vwap":2028},"2025-05-15",{"date":2292,"open":2263,"high":2263,"low":1974,"close":1974,"change":111,"percent_change":592,"volume":2293,"transactions":9,"vwap":1974},"2025-05-14",4600,{"date":2295,"open":2296,"high":2154,"low":2296,"close":2026,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2026},"2025-05-13",21.19,0.48,2.29,27300,{"date":2301,"open":2288,"high":2288,"low":2054,"close":2205,"change":835,"percent_change":750,"volume":1571,"transactions":9,"vwap":2205},"2025-05-12",{"date":2303,"open":2141,"high":2140,"low":2098,"close":2192,"change":230,"percent_change":1959,"volume":1699,"transactions":9,"vwap":2192},"2025-05-09",{"date":2305,"open":2306,"high":2259,"low":2307,"close":2307,"change":146,"percent_change":2308,"volume":1711,"transactions":9,"vwap":2307},"2025-05-08",21.08,20.99,1.84,{"date":2310,"open":2311,"high":2056,"low":2312,"close":2313,"change":875,"percent_change":1045,"volume":1640,"transactions":9,"vwap":2313},"2025-05-07",20.62,20.58,20.61,{"date":2315,"open":2153,"high":2153,"low":2316,"close":2088,"change":1107,"percent_change":131,"volume":1506,"transactions":9,"vwap":2088},"2025-05-06",20.36,{"date":2318,"open":2076,"high":2076,"low":2319,"close":2320,"change":511,"percent_change":1692,"volume":2058,"transactions":9,"vwap":2320},"2025-05-05",20.47,20.48,{"date":2322,"open":2075,"high":2093,"low":2061,"close":2323,"change":1146,"percent_change":37,"volume":2324,"transactions":9,"vwap":2323},"2025-05-02",20.7,27100,{"date":2326,"open":2076,"high":2076,"low":2320,"close":2327,"change":451,"percent_change":706,"volume":1740,"transactions":9,"vwap":2327},"2025-05-01",20.55,{"date":2329,"open":2088,"high":2112,"low":2319,"close":2061,"change":1497,"percent_change":2012,"volume":1603,"transactions":9,"vwap":2061},"2025-04-30",{"date":2331,"open":2332,"high":2333,"low":2083,"close":2081,"change":706,"percent_change":1276,"volume":2029,"transactions":9,"vwap":2081},"2025-04-29",20.88,21.059999,{"date":2335,"open":2336,"high":2092,"low":2336,"close":2111,"change":1570,"percent_change":740,"volume":938,"transactions":9,"vwap":2111},"2025-04-28",20.83,{"date":2338,"open":2339,"high":2083,"low":2088,"close":2083,"change":2169,"percent_change":1011,"volume":2340,"transactions":9,"vwap":2083},"2025-04-25",20.69,6100,{"date":2342,"open":2080,"high":2057,"low":2067,"close":2068,"change":1298,"percent_change":1396,"volume":2019,"transactions":9,"vwap":2068},"2025-04-24",{"date":2344,"open":2345,"high":2067,"low":2345,"close":2346,"change":841,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-04-23",20.27,20.29,1.5,10700,{"date":179,"open":2350,"high":2351,"low":175,"close":2352,"change":1612,"percent_change":2353,"volume":1511,"transactions":9,"vwap":2352},19.62,20.02,19.99,1.89]