[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FRI":3,"homepage-market-summary":30,"stock-historical-FRI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FRI","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 S&P REIT Index Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6486,0.7816,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.51,29.57,29.7,29.44,29.4,0.11,0.37,29203.827453,33.44,27.11,32291.012739288,37.9,4881,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.049999,30408,11098853.184822,12.38,"2025-04-22",[182,185,194,202,213,224,234,244,254,264,273,283,292,302,312,323,331,340,350,360,370,379,388,398,406,415,426,435,446,457,465,475,485,495,503,511,517,525,534,544,551,560,568,576,585,593,603,613,620,630,640,650,660,669,680,688,696,705,712,721,726,733,740,745,751,755,761,767,770,775,778,781,786,793,799,805,812,818,823,828,833,839,846,853,861,865,871,876,882,887,890,896,902,908,914,920,926,931,936,939,942,946,953,957,960,965,969,974,978,983,989,993,997,1001,1007,1011,1014,1018,1025,1030,1035,1042,1049,1053,1061,1069,1075,1081,1089,1097,1104,1111,1116,1122,1127,1134,1141,1147,1153,1157,1161,1167,1173,1179,1184,1190,1196,1200,1206,1211,1217,1221,1225,1228,1232,1235,1239,1244,1248,1252,1257,1259,1263,1269,1275,1281,1287,1293,1298,1305,1309,1315,1321,1326,1331,1335,1339,1342,1348,1353,1357,1363,1368,1375,1379,1384,1388,1395,1401,1409,1414,1419,1424,1427,1433,1438,1443,1448,1455,1458,1464,1468,1474,1477,1481,1485,1489,1492,1495,1499,1503,1507,1512,1515,1520,1524,1527,1531,1536,1538,1542,1545,1547,1549,1553,1557,1561,1565,1568,1571,1575,1578,1581,1586,1591,1597,1601,1606,1610,1615,1619,1621,1624,1628,1632,1637,1640,1643,1645,1648,1651,1655,1659,1663,1667,1669,1671,1674,1678,1681,1684,1688,1691,1694,1698,1701,1703,1705,1708,1711,1714,1718,1721,1723,1727,1730,1733,1735,1737,1740,1743,1746,1748,1752,1757,1762,1768,1773,1779,1783,1788,1792,1796,1799,1804,1809,1815,1819,1824,1827,1830,1833,1836,1840,1843,1846,1848,1851,1855,1858,1863,1867,1869,1872,1876,1879,1882,1885,1890,1894,1896,1900,1902,1904,1906,1909,1913,1916,1919,1922,1925,1929,1932,1934,1936,1939,1941,1944,1946,1948,1952,1959,1964,1968,1971,1974,1976,1980,1982,1986,1992,1996,1998,2000,2002,2006,2008,2011,2014,2018,2023,2026,2031,2036,2043],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},242,29.5487,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",29.53,29.19,-0.17,-0.57,170503.293618,432,29.3025,{"date":195,"open":196,"high":196,"low":18,"close":18,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",29.96,-0.3,-1,36402.658588,221,29.7248,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",29.82,29.95,29.725,29.87,0.03,0.1,52385.4183,335,29.8407,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",30,30.05,29.775,29.84,-0.06,-0.2,28945.827543,215,29.8651,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",30.06,29.77,29.9,-0.08,-0.27,19672.84504,166,29.9104,{"date":235,"open":236,"high":237,"low":196,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",30.11,30.16,29.98,-0.1751,-0.58,30832.460901,238,30.062,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",30.35,30.36,30.1551,-0.3649,-1.2,33935.457685,191,30.2008,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",30.6,30.47,30.52,-0.03,-0.1,10904.509529,150,30.546,{"date":265,"open":266,"high":256,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",30.38,30.55,0.27,0.89,22662.230554,217,30.542,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",30.39,30.4496,30.28,-0.28,-0.92,93804.117078,360,30.3944,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",30.69,30.56,0.08,0.26,12649.261796,127,30.6219,{"date":293,"open":285,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",30.9,30.29,30.48,-0.15,-0.49,211792.531461,459,30.7465,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",30.75,30.59,30.63,-0.11,-0.36,105975.33546,248,30.6171,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",30.87,31,30.68,30.74,-0.12,-0.39,17722.810773,161,30.7849,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":209,"percent_change":328,"volume":329,"transactions":321,"vwap":330},"2026-09-11",30.96,30.78,30.86,0.33,9930.819492,30.8442,{"date":332,"open":315,"high":333,"low":285,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",31.11,30.76,-0.19,-0.61,22839.86487,187,30.9063,{"date":341,"open":342,"high":343,"low":294,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",31.21,31.245,30.95,-0.29,-0.93,16417.467491,173,30.9706,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",31.12,31.39,31.24,0.0045,0.01,21087.602834,119,31.3088,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",31.36,31.52,31.2355,-0.1945,-0.62,13490.55923,148,31.4164,{"date":371,"open":372,"high":373,"low":354,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",31.43,31.44,0.16,0.51,34772.346887,153,31.3922,{"date":380,"open":373,"high":373,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",31.14,31.27,-0.14,-0.45,12488.16056,165,31.281,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":107,"volume":395,"transactions":396,"vwap":397},"2026-09-01",31.37,31.55,31.31,31.41,0.02,21773.26118,182,31.4178,{"date":399,"open":400,"high":400,"low":342,"close":353,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",31.57,-0.24,-0.76,18616.276956,142,31.2924,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",31.96,31.63,-0.2175,-0.68,11458.227502,137,31.8194,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",31.93,31.99,31.81,31.8475,-0.2625,-0.82,10478.419274,120,31.8921,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",32.29,32.11,-0.1516,-0.47,18736.279958,192,32.1891,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",32.32,32.33,32.15,32.2616,0.0216,0.07,8758.050266,138,32.2661,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",32.13,32.255,31.995,32.24,0.1847,0.58,19932.914551,246,32.1069,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":112,"volume":463,"transactions":290,"vwap":464},"2026-08-21",32.17,31.949,32.0553,-0.0047,8291.092579,32.0542,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":208,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",31.98,32.185,31.97,32.06,0.09,16957.09132,203,32.0865,{"date":476,"open":477,"high":478,"low":419,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",32.01,32.045,32.03,0.2,0.63,25164.448238,160,31.9301,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":278,"volume":492,"transactions":493,"vwap":494},"2026-08-18",32.07,32.1355,31.825,31.83,-0.09,28597.5871,259,31.9686,{"date":496,"open":487,"high":487,"low":497,"close":498,"change":499,"percent_change":411,"volume":500,"transactions":501,"vwap":502},"2026-08-17",31.84,31.92,-0.22,10050.579079,195,31.9063,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":107,"percent_change":508,"volume":509,"transactions":473,"vwap":510},"2026-08-14",32.1,32.2,32.14,0.19,43921.424562,32.1224,{"date":512,"open":498,"high":439,"low":498,"close":513,"change":328,"percent_change":514,"volume":515,"transactions":321,"vwap":516},"2026-08-13",32.08,1.04,17612.653,32.0657,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":328,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",31.5,31.75,1.05,28953.643892,226,31.6604,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":197,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",31.7,31.4,31.42,-0.95,24828.328817,156,31.5506,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",32,31.62,31.72,-0.43,-1.34,226535.390552,194,31.6696,{"date":545,"open":479,"high":546,"low":418,"close":439,"change":547,"percent_change":23,"volume":548,"transactions":549,"vwap":550},"2026-08-07",32.23,0.12,55108.857091,243,32.1846,{"date":552,"open":553,"high":553,"low":554,"close":479,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",32.55,31.9701,-0.34,-1.05,63222.497442,291,32.0693,{"date":561,"open":428,"high":562,"low":563,"close":562,"change":508,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",32.37,32.18,0.59,57170.715972,339,32.2743,{"date":569,"open":570,"high":571,"low":572,"close":563,"change":499,"percent_change":411,"volume":573,"transactions":574,"vwap":575},"2026-08-04",32.12,32.286,31.9,45898.286825,209,32.2134,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":394,"percent_change":107,"volume":582,"transactions":583,"vwap":584},"2026-08-03",32.44,32.57,32.3,32.4,188177.04992,331,32.3591,{"date":586,"open":587,"high":587,"low":546,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":501,"vwap":592},"2026-07-31",32.6,32.38,-0.1719,-0.53,10825.353805,32.431,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",33.1,32.3339,32.5519,-0.4198,-1.27,19832.61654,144,32.6599,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",33.21,32.955,32.9717,-0.1983,-0.6,18682.78258,115,33.0534,{"date":614,"open":25,"high":25,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":386,"vwap":619},"2026-07-28",33.17,-0.0119,-0.04,55701.734236,33.33,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",33.35,33.14,33.1819,-0.1601,-0.48,16494.152928,158,33.2345,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",32.9,33.37,33.342,0.7409,2.27,235937.748703,159,33.2381,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":318,"volume":647,"transactions":648,"vwap":649},"2026-07-23",32.61,32.795,32.5595,32.6011,-0.0382,36519.176852,181,32.6756,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",32.91,32.5902,32.6393,-0.2407,-0.73,22866.7947,164,32.6935,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":667,"transactions":222,"vwap":668},"2026-07-21",32.8,32.88,32.77,0.145,0.44,18357.645118,32.8274,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",32.82,32.86,32.66,32.735,-0.125,-0.38,83344.624953,449,32.7333,{"date":681,"open":652,"high":623,"low":682,"close":672,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",32.7382,0.0561,0.17,8439.516525,116,32.9755,{"date":689,"open":505,"high":690,"low":505,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-16",32.8039,0.7935,2.48,16498.269099,199,32.6491,{"date":697,"open":507,"high":698,"low":699,"close":700,"change":701,"percent_change":491,"volume":702,"transactions":703,"vwap":704},"2026-07-15",32.346599,31.9399,32.0104,-0.0296,22172.892592,163,32.1761,{"date":706,"open":470,"high":707,"low":467,"close":708,"change":709,"percent_change":219,"volume":710,"transactions":473,"vwap":711},"2026-07-14",32.0701,32.04,-0.0202,24179.109272,32.0189,{"date":713,"open":714,"high":715,"low":498,"close":716,"change":717,"percent_change":137,"volume":718,"transactions":719,"vwap":720},"2026-07-13",31.94,32.1432,32.0602,0.2102,16138.2837,135,32.0064,{"date":722,"open":723,"high":723,"low":409,"close":724,"change":208,"percent_change":471,"volume":725,"transactions":9,"vwap":724},"2026-07-10",32.040001,31.85,14300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":394,"percent_change":107,"volume":732,"transactions":9,"vwap":731},"2026-07-09",31.87,32.0099983,31.76,31.82,73300,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-08",32.31,31.8,-0.51,-1.58,12500,{"date":741,"open":570,"high":742,"low":570,"close":735,"change":127,"percent_change":743,"volume":744,"transactions":9,"vwap":735},"2026-07-07",32.46,1.25,15800,{"date":746,"open":747,"high":747,"low":728,"close":748,"change":401,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-06",32.19,31.91,-0.75,47600,{"date":752,"open":417,"high":439,"low":572,"close":439,"change":147,"percent_change":753,"volume":754,"transactions":9,"vwap":439},"2026-07-02",1.2,7700,{"date":756,"open":757,"high":714,"low":757,"close":758,"change":442,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-01",31.68,31.77,0.22,28900,{"date":762,"open":763,"high":764,"low":527,"close":527,"change":298,"percent_change":765,"volume":766,"transactions":9,"vwap":527},"2026-06-30",31.89,31.95,-1.52,19500,{"date":768,"open":563,"high":747,"low":572,"close":747,"change":259,"percent_change":491,"volume":769,"transactions":9,"vwap":747},"2026-06-29",16900,{"date":771,"open":772,"high":773,"low":469,"close":773,"change":147,"percent_change":59,"volume":774,"transactions":9,"vwap":773},"2026-06-26",32.029999,32.22,17100,{"date":776,"open":497,"high":497,"low":391,"close":497,"change":356,"percent_change":208,"volume":777,"transactions":9,"vwap":497},"2026-06-25",44500,{"date":779,"open":763,"high":763,"low":537,"close":490,"change":107,"percent_change":508,"volume":780,"transactions":9,"vwap":490},"2026-06-24",19200,{"date":782,"open":528,"high":497,"low":528,"close":758,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":758},"2026-06-23",0.43,1.37,31700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":23,"percent_change":59,"volume":792,"transactions":9,"vwap":791},"2026-06-22",31.07,31.48,31.059999,31.34,13600,{"date":794,"open":795,"high":795,"low":344,"close":796,"change":442,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-18",31.18,30.97,0.23,19000,{"date":800,"open":801,"high":801,"low":802,"close":294,"change":402,"percent_change":803,"volume":804,"transactions":9,"vwap":294},"2026-06-17",31.58,30.88,-2.4,12600,{"date":806,"open":724,"high":724,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-16",31.59,31.66,0.04,0.13,20900,{"date":813,"open":498,"high":498,"low":814,"close":537,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":537},"2026-06-15",31.6,-0.23,-0.72,7500,{"date":819,"open":808,"high":763,"low":808,"close":724,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":724},"2026-06-12",0.31,0.98,8700,{"date":824,"open":807,"high":538,"low":825,"close":826,"change":208,"percent_change":209,"volume":827,"transactions":9,"vwap":826},"2026-06-11",31.45,31.54,13000,{"date":829,"open":400,"high":730,"low":519,"close":830,"change":831,"percent_change":374,"volume":832,"transactions":9,"vwap":830},"2026-06-10",31.51,0.05,116800,{"date":834,"open":835,"high":391,"low":835,"close":836,"change":38,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-09",30.94,31.46,2.38,10500,{"date":840,"open":841,"high":382,"low":842,"close":843,"change":539,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-08",31.16,30.67,30.73,-1.38,10800,{"date":847,"open":848,"high":849,"low":848,"close":841,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":841},"2026-06-05",30.79,31.32,0.34,1.1,9200,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":856},"2026-06-04",30.8,30.82,30.58,0.36,1.18,10400,{"date":862,"open":266,"high":316,"low":266,"close":863,"change":107,"percent_change":480,"volume":864,"transactions":9,"vwap":863},"2026-06-03",30.46,12700,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":547,"percent_change":127,"volume":870,"transactions":9,"vwap":868},"2026-06-02",30.31,30.4,30.22,8800,{"date":872,"open":855,"high":855,"low":873,"close":277,"change":336,"percent_change":874,"volume":875,"transactions":9,"vwap":277},"2026-06-01",30.27,-1.97,15900,{"date":877,"open":841,"high":841,"low":326,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-29",30.89,-0.33,-1.06,28700,{"date":883,"open":392,"high":362,"low":884,"close":885,"change":383,"percent_change":384,"volume":886,"transactions":9,"vwap":885},"2026-05-28",31.2,31.22,8100,{"date":888,"open":372,"high":400,"low":362,"close":362,"change":318,"percent_change":676,"volume":889,"transactions":9,"vwap":362},"2026-05-27",12300,{"date":891,"open":528,"high":892,"low":893,"close":789,"change":480,"percent_change":894,"volume":895,"transactions":9,"vwap":789},"2026-05-26",31.49,31.33,0.64,52000,{"date":897,"open":392,"high":390,"low":898,"close":899,"change":471,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-22",31.15,31.28,0.29,16600,{"date":903,"open":904,"high":905,"low":314,"close":906,"change":208,"percent_change":209,"volume":907,"transactions":9,"vwap":906},"2026-05-21",31.040001,31.23,31.19,34800,{"date":909,"open":910,"high":841,"low":910,"close":841,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":841},"2026-05-20",30.83,0.41,1.33,10100,{"date":915,"open":916,"high":917,"low":918,"close":304,"change":208,"percent_change":209,"volume":919,"transactions":9,"vwap":304},"2026-05-19",30.72,30.81,30.64,15200,{"date":921,"open":922,"high":326,"low":922,"close":916,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":916},"2026-05-18",30.53,0.3,0.99,11800,{"date":927,"open":314,"high":314,"low":928,"close":928,"change":737,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-15",30.42,-1.65,24700,{"date":932,"open":933,"high":381,"low":934,"close":934,"change":935,"percent_change":815,"volume":838,"transactions":9,"vwap":934},"2026-05-14",31.1,30.93,-0.07,{"date":937,"open":315,"high":352,"low":802,"close":315,"change":297,"percent_change":626,"volume":938,"transactions":9,"vwap":315},"2026-05-13",26800,{"date":940,"open":884,"high":905,"low":835,"close":898,"change":831,"percent_change":374,"volume":941,"transactions":9,"vwap":898},"2026-05-12",51100,{"date":943,"open":884,"high":885,"low":944,"close":933,"change":394,"percent_change":107,"volume":945,"transactions":9,"vwap":933},"2026-05-11",31.02,96100,{"date":947,"open":948,"high":885,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-08",31.030001,31.08,0.15,0.48,5300,{"date":954,"open":949,"high":841,"low":878,"close":934,"change":499,"percent_change":955,"volume":956,"transactions":9,"vwap":934},"2026-05-07",-0.71,10000,{"date":958,"open":344,"high":885,"low":344,"close":898,"change":911,"percent_change":912,"volume":959,"transactions":9,"vwap":898},"2026-05-06",25100,{"date":961,"open":916,"high":855,"low":922,"close":317,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":317},"2026-05-05",0.14,0.46,14800,{"date":966,"open":317,"high":327,"low":967,"close":256,"change":815,"percent_change":749,"volume":968,"transactions":9,"vwap":256},"2026-05-04",30.54,22200,{"date":970,"open":294,"high":971,"low":972,"close":910,"change":219,"percent_change":335,"volume":973,"transactions":9,"vwap":910},"2026-05-01",30.92,30.77,12200,{"date":975,"open":976,"high":878,"low":976,"close":878,"change":951,"percent_change":977,"volume":725,"transactions":9,"vwap":878},"2026-04-30",30.41,1.58,{"date":979,"open":980,"high":306,"low":981,"close":976,"change":335,"percent_change":366,"volume":982,"transactions":9,"vwap":976},"2026-04-29",30.57,30.3,12900,{"date":984,"open":985,"high":306,"low":986,"close":256,"change":122,"percent_change":987,"volume":988,"transactions":9,"vwap":256},"2026-04-28",30.44,30.26,0.82,42900,{"date":990,"open":976,"high":991,"low":867,"close":246,"change":935,"percent_change":815,"volume":992,"transactions":9,"vwap":246},"2026-04-27",30.51,20000,{"date":994,"open":995,"high":316,"low":928,"close":928,"change":935,"percent_change":815,"volume":996,"transactions":9,"vwap":928},"2026-04-24",30.49,18600,{"date":998,"open":869,"high":995,"low":869,"close":995,"change":999,"percent_change":1000,"volume":959,"transactions":9,"vwap":995},"2026-04-23",0.39,1.3,{"date":1002,"open":980,"high":256,"low":1003,"close":1004,"change":1005,"percent_change":844,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",30.030001,30.1,-0.42,21600,{"date":1008,"open":344,"high":344,"low":985,"close":258,"change":1005,"percent_change":1009,"volume":1010,"transactions":9,"vwap":258},"2026-04-21",-1.36,19700,{"date":1012,"open":326,"high":796,"low":326,"close":835,"change":287,"percent_change":288,"volume":1013,"transactions":9,"vwap":835},"2026-04-20",186900,{"date":1015,"open":305,"high":878,"low":258,"close":327,"change":911,"percent_change":1016,"volume":1017,"transactions":9,"vwap":327},"2026-04-17",1.35,26500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-16",30.23,30.45,0.24,0.79,41200,{"date":1026,"open":1027,"high":1028,"low":238,"close":1028,"change":394,"percent_change":442,"volume":1029,"transactions":9,"vwap":1028},"2026-04-15",30.13,30.21,11200,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":127,"percent_change":82,"volume":1034,"transactions":9,"vwap":1033},"2026-04-14",29.89,30.19,107100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":208,"percent_change":209,"volume":1041,"transactions":9,"vwap":1040},"2026-04-13",29.72,29.8,29.54,29.79,16800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":209,"percent_change":850,"volume":1048,"transactions":9,"vwap":1047},"2026-04-10",29.74,29.86,29.65,29.76,6300,{"date":1050,"open":1051,"high":228,"low":1051,"close":1052,"change":1022,"percent_change":987,"volume":774,"transactions":9,"vwap":1052},"2026-04-09",29.36,29.66,{"date":1054,"open":20,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-08",29.47,29.34,29.42,0.47,1.62,22700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":810,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-07",28.79,29,28.73,28.95,0.45,16300,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":935,"percent_change":401,"volume":1074,"transactions":9,"vwap":1073},"2026-04-06",28.8,28.93,28.82,9100,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":268,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-02",28.48,28.89,0.94,11600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":374,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-01",28.5,28.67,28.49,28.62,0.56,43600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":666,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-31",28.32,28.64,28.17,28.46,1.57,18500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":442,"percent_change":122,"volume":1103,"transactions":9,"vwap":1102},"2026-03-30",28.22,28.38,27.98,28.02,10200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":220,"percent_change":955,"volume":1110,"transactions":9,"vwap":1109},"2026-03-27",28.16,28.18,27.9,27.95,33600,{"date":1112,"open":1113,"high":1100,"low":1114,"close":1114,"change":297,"percent_change":590,"volume":1115,"transactions":9,"vwap":1114},"2026-03-26",28.21,28.15,4900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":208,"percent_change":22,"volume":889,"transactions":9,"vwap":1121},"2026-03-25",28.41,28.42,28.26,28.3,{"date":1123,"open":1121,"high":1085,"low":1124,"close":1124,"change":260,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-24",28.27,-0.35,8600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":480,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-23",28.6,28.75,28.37,0.71,12800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1093,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1093},"2026-03-20",29.030001,28.1,-0.88,-3.03,44400,{"date":1142,"open":1143,"high":1144,"low":1072,"close":1145,"change":307,"percent_change":676,"volume":1146,"transactions":9,"vwap":1145},"2026-03-19",29.15,29.17,29.049999,14200,{"date":1148,"open":1149,"high":187,"low":1150,"close":1150,"change":676,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-18",29.49,29.16,-1.29,8400,{"date":1154,"open":1046,"high":1155,"low":1039,"close":1039,"change":442,"percent_change":1022,"volume":1156,"transactions":9,"vwap":1039},"2026-03-17",29.75,23000,{"date":1158,"open":20,"high":1159,"low":20,"close":1055,"change":288,"percent_change":269,"volume":1160,"transactions":9,"vwap":1055},"2026-03-16",29.68,9900,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":935,"percent_change":401,"volume":1166,"transactions":9,"vwap":1165},"2026-03-13",29.52,29.18,29.21,18700,{"date":1168,"open":1169,"high":21,"low":1170,"close":1171,"change":318,"percent_change":1172,"volume":798,"transactions":9,"vwap":1171},"2026-03-12",29.23,29.2,29.28,-0.41,{"date":1174,"open":1175,"high":1175,"low":1176,"close":21,"change":1177,"percent_change":1138,"volume":1178,"transactions":9,"vwap":21},"2026-03-11",29.6,29.33,-0.26,89400,{"date":1180,"open":1039,"high":1181,"low":1182,"close":1052,"change":394,"percent_change":442,"volume":1183,"transactions":9,"vwap":1052},"2026-03-10",29.94,29.5,12000,{"date":1185,"open":1186,"high":1037,"low":1187,"close":1188,"change":287,"percent_change":268,"volume":1189,"transactions":9,"vwap":1188},"2026-03-09",29.35,29.01,29.64,13800,{"date":1191,"open":1037,"high":1037,"low":1192,"close":1193,"change":555,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-06",29.43,29.56,-1.14,13500,{"date":1197,"open":238,"high":238,"low":1198,"close":228,"change":278,"percent_change":346,"volume":1199,"transactions":9,"vwap":228},"2026-03-05",29.71,14900,{"date":1201,"open":1202,"high":1033,"low":1203,"close":1204,"change":831,"percent_change":684,"volume":1205,"transactions":9,"vwap":1204},"2026-03-04",30.12,29.97,30.18,6200,{"date":1207,"open":238,"high":1208,"low":1044,"close":1027,"change":1209,"percent_change":1210,"volume":889,"transactions":9,"vwap":1027},"2026-03-03",30.24,-0.21,-0.69,{"date":1212,"open":1213,"high":868,"low":1214,"close":1215,"change":22,"percent_change":858,"volume":1216,"transactions":9,"vwap":1215},"2026-03-02",30.07,30.02,30.34,64800,{"date":1218,"open":1219,"high":1021,"low":1219,"close":1020,"change":1220,"percent_change":1220,"volume":1156,"transactions":9,"vwap":1020},"2026-02-27",30.17,0,{"date":1222,"open":237,"high":986,"low":236,"close":1020,"change":374,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1020},"2026-02-26",0.53,16700,{"date":1226,"open":215,"high":1213,"low":1032,"close":1213,"change":442,"percent_change":797,"volume":1227,"transactions":9,"vwap":1213},"2026-02-25",21200,{"date":1229,"open":238,"high":1230,"low":1045,"close":215,"change":1231,"percent_change":935,"volume":956,"transactions":9,"vwap":215},"2026-02-24",30.040001,-0.02,{"date":1233,"open":1234,"high":1219,"low":1045,"close":1214,"change":547,"percent_change":127,"volume":992,"transactions":9,"vwap":1214},"2026-02-23",29.91,{"date":1236,"open":1038,"high":228,"low":1237,"close":228,"change":480,"percent_change":1238,"volume":827,"transactions":9,"vwap":228},"2026-02-20",29.67,0.67,{"date":1240,"open":1241,"high":204,"low":1242,"close":19,"change":112,"percent_change":259,"volume":1243,"transactions":9,"vwap":19},"2026-02-19",29.73,29.59,55900,{"date":1245,"open":1213,"high":1213,"low":1052,"close":1198,"change":384,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1198},"2026-02-18",-1.49,8900,{"date":1249,"open":1181,"high":237,"low":218,"close":237,"change":152,"percent_change":1250,"volume":1251,"transactions":9,"vwap":237},"2026-02-17",1.17,10600,{"date":1253,"open":1039,"high":1032,"low":1039,"close":1254,"change":23,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-13",29.81,1.26,8000,{"date":1258,"open":1047,"high":215,"low":20,"close":20,"change":1231,"percent_change":935,"volume":1133,"transactions":9,"vwap":20},"2026-02-12",{"date":1260,"open":1149,"high":1188,"low":1057,"close":1261,"change":287,"percent_change":268,"volume":1262,"transactions":9,"vwap":1261},"2026-02-11",29.46,13700,{"date":1264,"open":1265,"high":1192,"low":1265,"close":1266,"change":152,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-10",29.02,29.38,1.21,17900,{"date":1270,"open":1271,"high":1136,"low":1272,"close":1136,"change":107,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1136},"2026-02-09",28.96,28.83,0.21,14700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1067,"percent_change":977,"volume":1280,"transactions":9,"vwap":1278},"2026-02-06",28.7,28.97,28.68,6500,{"date":1282,"open":1283,"high":1284,"low":1120,"close":1285,"change":810,"percent_change":963,"volume":1286,"transactions":9,"vwap":1285},"2026-02-05",28.36,28.59,28.52,28800,{"date":1288,"open":1289,"high":1077,"low":1137,"close":1290,"change":911,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-04",28.14,28.39,1.47,21400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1101,"change":22,"percent_change":999,"volume":827,"transactions":9,"vwap":1101},"2026-02-03",27.85,27.99,27.74,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1302,"change":401,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-02",28.09,28.2,27.87,-0.85,123700,{"date":1306,"open":1101,"high":1307,"low":1308,"close":1307,"change":547,"percent_change":783,"volume":1080,"transactions":9,"vwap":1307},"2026-01-30",28.11,27.81,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1296,"change":911,"percent_change":1314,"volume":1268,"transactions":9,"vwap":1296},"2026-01-29",27.71,28.01,27.62,1.49,{"date":1316,"open":1302,"high":1317,"low":1318,"close":1319,"change":345,"percent_change":1320,"volume":1247,"transactions":9,"vwap":1319},"2026-01-28",27.92,27.55,27.58,-1.04,{"date":1322,"open":1323,"high":1302,"low":1324,"close":1302,"change":394,"percent_change":442,"volume":1325,"transactions":9,"vwap":1302},"2026-01-27",27.86,27.79,4700,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1295,"change":229,"percent_change":345,"volume":1330,"transactions":9,"vwap":1295},"2026-01-26",28,27.8,21700,{"date":1332,"open":1295,"high":1109,"low":1297,"close":1333,"change":442,"percent_change":122,"volume":1334,"transactions":9,"vwap":1333},"2026-01-23",27.93,249200,{"date":1336,"open":1301,"high":1301,"low":1337,"close":1323,"change":1125,"percent_change":1338,"volume":1195,"transactions":9,"vwap":1323},"2026-01-22",27.84,-1.24,{"date":1340,"open":1121,"high":1121,"low":1312,"close":1113,"change":442,"percent_change":122,"volume":1341,"transactions":9,"vwap":1113},"2026-01-21",14000,{"date":1343,"open":1131,"high":1131,"low":1344,"close":1289,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1289},"2026-01-20",28.08,-0.4,-1.4,18400,{"date":1349,"open":1114,"high":1350,"low":1114,"close":1351,"change":328,"percent_change":1250,"volume":1352,"transactions":9,"vwap":1351},"2026-01-16",28.58,28.54,15500,{"date":1354,"open":1107,"high":1283,"low":1093,"close":1113,"change":962,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1113},"2026-01-15",0.5,23900,{"date":1358,"open":1317,"high":1359,"low":1360,"close":1359,"change":508,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-14",28.07,27.82,0.68,53600,{"date":1364,"open":1329,"high":1365,"low":1318,"close":1366,"change":810,"percent_change":1058,"volume":1367,"transactions":9,"vwap":1366},"2026-01-13",27.91,27.88,74900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1220,"percent_change":1220,"volume":1374,"transactions":9,"vwap":1373},"2026-01-12",27.78,27.83,27.7,27.75,46300,{"date":1376,"open":1323,"high":1366,"low":1377,"close":1373,"change":107,"percent_change":759,"volume":1378,"transactions":9,"vwap":1373},"2026-01-09",27.73,90900,{"date":1380,"open":1381,"high":1373,"low":1381,"close":1382,"change":268,"percent_change":821,"volume":1383,"transactions":9,"vwap":1382},"2026-01-08",27.42,27.69,25000,{"date":1385,"open":1311,"high":1297,"low":1381,"close":1381,"change":297,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1381},"2026-01-07",-0.54,26300,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":797,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-06",27.28,27.63,27.57,0.84,65700,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1397,"change":1231,"percent_change":935,"volume":1400,"transactions":9,"vwap":1397},"2026-01-05",27.34,27.47,27.16,35100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":831,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-02",27.31,27.45,27.14,27.36,0.18,22400,{"date":1410,"open":1319,"high":1319,"low":1411,"close":1403,"change":401,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1403},"2025-12-31",27.3,-0.87,24600,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1318,"change":471,"percent_change":328,"volume":1418,"transactions":9,"vwap":1318},"2025-12-30",27.56,27.44,29800,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":831,"percent_change":1407,"volume":864,"transactions":9,"vwap":1423},"2025-12-29",27.51,27.41,27.46,{"date":1425,"open":1426,"high":1422,"low":1411,"close":1422,"change":356,"percent_change":809,"volume":1341,"transactions":9,"vwap":1422},"2025-12-26",27.37,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":480,"percent_change":159,"volume":1432,"transactions":9,"vwap":1431},"2025-12-24",27.29,27.43,27.4,29100,{"date":1434,"open":1390,"high":1390,"low":1435,"close":1436,"change":229,"percent_change":345,"volume":1437,"transactions":9,"vwap":1436},"2025-12-23",27.17,27.2,42800,{"date":1439,"open":1440,"high":1441,"low":26,"close":1390,"change":547,"percent_change":666,"volume":1442,"transactions":9,"vwap":1390},"2025-12-22",27.19,27.32,44300,{"date":1444,"open":1445,"high":1446,"low":1399,"close":1399,"change":307,"percent_change":1345,"volume":1447,"transactions":9,"vwap":1399},"2025-12-19",27.21,27.33,22000,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":431,"volume":1454,"transactions":9,"vwap":1452},"2025-12-18",27.54,27.24,27.27,-0.13,20800,{"date":1456,"open":1411,"high":1423,"low":1429,"close":1431,"change":962,"percent_change":375,"volume":1457,"transactions":9,"vwap":1431},"2025-12-17",32000,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1177,"percent_change":1463,"volume":1068,"transactions":9,"vwap":1462},"2025-12-16",27.5,27.23,27.26,-0.94,{"date":1465,"open":1417,"high":1466,"low":1446,"close":1466,"change":759,"percent_change":1467,"volume":1166,"transactions":9,"vwap":1466},"2025-12-15",27.52,0.81,{"date":1469,"open":1422,"high":1421,"low":1470,"close":1411,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1411},"2025-12-12",27.25,-0.32,-1.16,19400,{"date":1475,"open":1391,"high":1297,"low":1466,"close":1313,"change":442,"percent_change":122,"volume":1476,"transactions":9,"vwap":1313},"2025-12-11",25400,{"date":1478,"open":1318,"high":1479,"low":1480,"close":1318,"change":471,"percent_change":328,"volume":838,"transactions":9,"vwap":1318},"2025-12-10",27.64,27.53,{"date":1482,"open":1483,"high":1484,"low":1423,"close":1423,"change":307,"percent_change":1345,"volume":804,"transactions":9,"vwap":1423},"2025-12-09",27.65,27.76,{"date":1486,"open":1295,"high":1295,"low":1392,"close":1392,"change":278,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1392},"2025-12-08",-1.01,23400,{"date":1490,"open":1329,"high":1109,"low":1329,"close":1295,"change":1231,"percent_change":935,"volume":1491,"transactions":9,"vwap":1295},"2025-12-05",17400,{"date":1493,"open":1494,"high":1344,"low":1295,"close":1302,"change":260,"percent_change":308,"volume":1166,"transactions":9,"vwap":1302},"2025-12-04",28.049999,{"date":1496,"open":1328,"high":1312,"low":1302,"close":1497,"change":208,"percent_change":22,"volume":1498,"transactions":9,"vwap":1497},"2025-12-03",27.97,178900,{"date":1500,"open":1307,"high":1307,"low":1295,"close":1501,"change":229,"percent_change":345,"volume":1502,"transactions":9,"vwap":1501},"2025-12-02",27.94,15300,{"date":1504,"open":1344,"high":1093,"low":1102,"close":1102,"change":345,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1102},"2025-12-01",-1.02,21100,{"date":1508,"open":1093,"high":1509,"low":1106,"close":1510,"change":209,"percent_change":152,"volume":1511,"transactions":9,"vwap":1510},"2025-11-28",28.35,28.31,9300,{"date":1513,"open":1328,"high":1091,"low":1328,"close":1113,"change":810,"percent_change":963,"volume":1514,"transactions":9,"vwap":1113},"2025-11-26",36600,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1344,"change":1022,"percent_change":1519,"volume":1432,"transactions":9,"vwap":1344},"2025-11-25",27.89,28.19,0.86,{"date":1521,"open":1329,"high":1366,"low":1522,"close":1337,"change":107,"percent_change":759,"volume":1523,"transactions":9,"vwap":1337},"2025-11-24",27.68,45200,{"date":1525,"open":1466,"high":1302,"low":1404,"close":1370,"change":127,"percent_change":1526,"volume":959,"transactions":9,"vwap":1370},"2025-11-21",1.46,{"date":1528,"open":1529,"high":1308,"low":1530,"close":1530,"change":307,"percent_change":1345,"volume":1166,"transactions":9,"vwap":1530},"2025-11-20",27.72,27.38,{"date":1532,"open":1522,"high":1311,"low":1431,"close":1533,"change":499,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-11-19",27.49,-0.79,18100,{"date":1537,"open":1319,"high":1484,"low":1392,"close":1311,"change":547,"percent_change":783,"volume":1292,"transactions":9,"vwap":1311},"2025-11-18",{"date":1539,"open":1370,"high":1371,"low":1416,"close":1540,"change":383,"percent_change":1541,"volume":1224,"transactions":9,"vwap":1540},"2025-11-17",27.59,-0.5,{"date":1543,"open":1370,"high":1324,"low":1391,"close":1377,"change":831,"percent_change":1407,"volume":1544,"transactions":9,"vwap":1377},"2025-11-14",26700,{"date":1546,"open":1365,"high":1501,"low":1522,"close":1522,"change":345,"percent_change":1320,"volume":1166,"transactions":9,"vwap":1522},"2025-11-13",{"date":1548,"open":1344,"high":1106,"low":1497,"close":1497,"change":401,"percent_change":1303,"volume":852,"transactions":9,"vwap":1497},"2025-11-12",{"date":1550,"open":1359,"high":1113,"low":1359,"close":1113,"change":1273,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1113},"2025-11-11",0.75,23800,{"date":1554,"open":1359,"high":1300,"low":1366,"close":1328,"change":935,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1328},"2025-11-10",-0.25,10300,{"date":1558,"open":1522,"high":1359,"low":1522,"close":1359,"change":1067,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1359},"2025-11-07",1.63,15600,{"date":1562,"open":1297,"high":1563,"low":1564,"close":1313,"change":260,"percent_change":308,"volume":901,"transactions":9,"vwap":1313},"2025-11-06",27.77,27.61,{"date":1566,"open":1324,"high":1324,"low":1391,"close":1529,"change":831,"percent_change":1407,"volume":1567,"transactions":9,"vwap":1529},"2025-11-05",14500,{"date":1569,"open":1522,"high":1522,"low":1450,"close":1570,"change":356,"percent_change":809,"volume":860,"transactions":9,"vwap":1570},"2025-11-04",27.67,{"date":1572,"open":1460,"high":1573,"low":1411,"close":1573,"change":259,"percent_change":307,"volume":1574,"transactions":9,"vwap":1573},"2025-11-03",27.66,27200,{"date":1576,"open":1460,"high":1377,"low":1426,"close":1382,"change":962,"percent_change":375,"volume":1577,"transactions":9,"vwap":1382},"2025-10-31",17700,{"date":1579,"open":1530,"high":1479,"low":1530,"close":1318,"change":1407,"percent_change":137,"volume":1580,"transactions":9,"vwap":1318},"2025-10-30",20200,{"date":1582,"open":1295,"high":1517,"low":1441,"close":1426,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1426},"2025-10-29",-0.63,-2.25,31500,{"date":1587,"open":1351,"high":1351,"low":1328,"close":1328,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1328},"2025-10-28",-0.56,-1.96,67600,{"date":1592,"open":1593,"high":1594,"low":1131,"close":1594,"change":547,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-10-27",28.51,28.56,0.42,15700,{"date":1598,"open":1351,"high":1594,"low":1599,"close":1599,"change":287,"percent_change":1600,"volume":964,"transactions":9,"vwap":1599},"2025-10-24",28.44,0.28,{"date":1602,"open":1593,"high":1593,"low":1099,"close":1283,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1283},"2025-10-23",-0.05,-0.18,41700,{"date":1607,"open":1509,"high":1608,"low":1121,"close":1118,"change":962,"percent_change":1355,"volume":1609,"transactions":9,"vwap":1118},"2025-10-22",28.43,32100,{"date":1611,"open":1119,"high":1612,"low":1613,"close":1124,"change":383,"percent_change":298,"volume":1614,"transactions":9,"vwap":1124},"2025-10-21",28.45,28.24,229000,{"date":1616,"open":1091,"high":1118,"low":1099,"close":1118,"change":1022,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1118},"2025-10-20",0.85,47700,{"date":1620,"open":1109,"high":1093,"low":1317,"close":1093,"change":122,"percent_change":66,"volume":1029,"transactions":9,"vwap":1093},"2025-10-17",{"date":1622,"open":1137,"high":1289,"low":1108,"close":1317,"change":1453,"percent_change":1623,"volume":996,"transactions":9,"vwap":1317},"2025-10-16",-0.46,{"date":1625,"open":1563,"high":1114,"low":1563,"close":1494,"change":1595,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1494},"2025-10-15",1.52,72200,{"date":1629,"open":1530,"high":1522,"low":1530,"close":1391,"change":1022,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1391},"2025-10-14",0.88,202500,{"date":1633,"open":1634,"high":1422,"low":1634,"close":1635,"change":1273,"percent_change":1636,"volume":1160,"transactions":9,"vwap":1635},"2025-10-13",27.18,27.39,0.77,{"date":1638,"open":1639,"high":1391,"low":1435,"close":1634,"change":1125,"percent_change":599,"volume":845,"transactions":9,"vwap":1634},"2025-10-10",27.6,{"date":1641,"open":1311,"high":1373,"low":1398,"close":1480,"change":189,"percent_change":336,"volume":1642,"transactions":9,"vwap":1480},"2025-10-09",22300,{"date":1644,"open":1370,"high":1360,"low":1483,"close":1372,"change":1453,"percent_change":431,"volume":913,"transactions":9,"vwap":1372},"2025-10-08",{"date":1646,"open":1296,"high":1296,"low":1370,"close":1371,"change":307,"percent_change":319,"volume":1647,"transactions":9,"vwap":1371},"2025-10-07",13100,{"date":1649,"open":1107,"high":1107,"low":1501,"close":1501,"change":335,"percent_change":411,"volume":1650,"transactions":9,"vwap":1501},"2025-10-06",12400,{"date":1652,"open":1359,"high":1510,"low":1359,"close":1653,"change":209,"percent_change":858,"volume":1654,"transactions":9,"vwap":1653},"2025-10-03",28.13,12100,{"date":1656,"open":1494,"high":1359,"low":1302,"close":1657,"change":297,"percent_change":590,"volume":1658,"transactions":9,"vwap":1657},"2025-10-02",28.030001,26600,{"date":1660,"open":1661,"high":1120,"low":1344,"close":1107,"change":442,"percent_change":122,"volume":1662,"transactions":9,"vwap":1107},"2025-10-01",28.12,79000,{"date":1664,"open":1317,"high":1307,"low":1366,"close":1307,"change":480,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1307},"2025-09-30",0.72,20600,{"date":1668,"open":1296,"high":1296,"low":1295,"close":1365,"change":1220,"percent_change":1220,"volume":925,"transactions":9,"vwap":1365},"2025-09-29",{"date":1670,"open":1563,"high":1109,"low":1563,"close":1365,"change":268,"percent_change":821,"volume":1205,"transactions":9,"vwap":1365},"2025-09-26",{"date":1672,"open":1529,"high":1529,"low":1479,"close":1479,"change":1555,"percent_change":1673,"volume":792,"transactions":9,"vwap":1479},"2025-09-25",-0.9,{"date":1675,"open":1106,"high":1106,"low":1517,"close":1517,"change":278,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1517},"2025-09-24",-0.99,28500,{"date":1679,"open":1501,"high":1093,"low":1501,"close":1093,"change":797,"percent_change":987,"volume":1680,"transactions":9,"vwap":1093},"2025-09-23",16000,{"date":1682,"open":1302,"high":1683,"low":1373,"close":1501,"change":287,"percent_change":900,"volume":1330,"transactions":9,"vwap":1501},"2025-09-22",27.96,{"date":1685,"open":1312,"high":1686,"low":1323,"close":1323,"change":189,"percent_change":336,"volume":1687,"transactions":9,"vwap":1323},"2025-09-19",28.059999,33100,{"date":1689,"open":1296,"high":1289,"low":1333,"close":1657,"change":209,"percent_change":858,"volume":1690,"transactions":9,"vwap":1657},"2025-09-18",55400,{"date":1692,"open":1344,"high":1693,"low":1333,"close":1333,"change":491,"percent_change":1471,"volume":1256,"transactions":9,"vwap":1333},"2025-09-17",28.34,{"date":1695,"open":1099,"high":1696,"low":1497,"close":1102,"change":1209,"percent_change":1697,"volume":739,"transactions":9,"vwap":1102},"2025-09-16",28.25,-0.74,{"date":1699,"open":1693,"high":1290,"low":1107,"close":1700,"change":229,"percent_change":278,"volume":1183,"transactions":9,"vwap":1700},"2025-09-15",28.23,{"date":1702,"open":1693,"high":1290,"low":1700,"close":1510,"change":935,"percent_change":1555,"volume":1152,"transactions":9,"vwap":1510},"2025-09-12",{"date":1704,"open":1296,"high":1119,"low":1296,"close":1100,"change":666,"percent_change":1095,"volume":1006,"transactions":9,"vwap":1100},"2025-09-11",{"date":1706,"open":1101,"high":1114,"low":1108,"close":1501,"change":112,"percent_change":617,"volume":1707,"transactions":9,"vwap":1501},"2025-09-10",16400,{"date":1709,"open":1365,"high":1683,"low":1337,"close":1109,"change":219,"percent_change":1209,"volume":1710,"transactions":9,"vwap":1109},"2025-09-09",34700,{"date":1712,"open":1333,"high":1312,"low":1360,"close":1312,"change":935,"percent_change":1555,"volume":1713,"transactions":9,"vwap":1312},"2025-09-08",20500,{"date":1715,"open":1114,"high":1114,"low":1501,"close":1344,"change":797,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1344},"2025-09-05",0.83,14400,{"date":1719,"open":1522,"high":1295,"low":1564,"close":1295,"change":1022,"percent_change":1720,"volume":919,"transactions":9,"vwap":1295},"2025-09-04",0.87,{"date":1722,"open":1460,"high":1564,"low":1533,"close":1564,"change":471,"percent_change":328,"volume":864,"transactions":9,"vwap":1564},"2025-09-03",{"date":1724,"open":1297,"high":1373,"low":1533,"close":1466,"change":298,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1466},"2025-09-02",-1.75,7200,{"date":1728,"open":1337,"high":1312,"low":1337,"close":1312,"change":508,"percent_change":1361,"volume":1729,"transactions":9,"vwap":1312},"2025-08-29",27100,{"date":1731,"open":1365,"high":1365,"low":1573,"close":1360,"change":935,"percent_change":1555,"volume":1732,"transactions":9,"vwap":1360},"2025-08-28",10900,{"date":1734,"open":1540,"high":1333,"low":1540,"close":1517,"change":328,"percent_change":753,"volume":1356,"transactions":9,"vwap":1517},"2025-08-27",{"date":1736,"open":1382,"high":1382,"low":1480,"close":1416,"change":1220,"percent_change":1220,"volume":1535,"transactions":9,"vwap":1416},"2025-08-26",{"date":1738,"open":1573,"high":1573,"low":1318,"close":1416,"change":297,"percent_change":1386,"volume":1739,"transactions":9,"vwap":1416},"2025-08-25",7900,{"date":1741,"open":1372,"high":1517,"low":1372,"close":1311,"change":1067,"percent_change":1742,"volume":739,"transactions":9,"vwap":1311},"2025-08-22",1.65,{"date":1744,"open":1452,"high":1446,"low":1399,"close":1462,"change":229,"percent_change":345,"volume":1745,"transactions":9,"vwap":1462},"2025-08-21",19900,{"date":1747,"open":1397,"high":1533,"low":1429,"close":1397,"change":471,"percent_change":328,"volume":739,"transactions":9,"vwap":1397},"2025-08-20",{"date":1749,"open":1750,"high":1470,"low":1750,"close":1470,"change":951,"percent_change":1751,"volume":1418,"transactions":9,"vwap":1470},"2025-08-19",26.88,1.79,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1604,"percent_change":1756,"volume":1224,"transactions":9,"vwap":1755},"2025-08-18",27,26.77,-0.67,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":22,"percent_change":911,"volume":996,"transactions":9,"vwap":1761},"2025-08-15",26.89,27.02,26.95,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":499,"percent_change":1767,"volume":1476,"transactions":9,"vwap":1766},"2025-08-14",26.91,26.68,26.84,-0.81,{"date":1769,"open":1750,"high":1770,"low":1771,"close":1772,"change":797,"percent_change":1519,"volume":1133,"transactions":9,"vwap":1772},"2025-08-13",27.09,26.81,27.059999,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1022,"percent_change":66,"volume":1778,"transactions":9,"vwap":1776},"2025-08-12",26.69,26.83,26.51,27700,{"date":1780,"open":1781,"high":1755,"low":1782,"close":1782,"change":297,"percent_change":1588,"volume":725,"transactions":9,"vwap":1782},"2025-08-11",26.71,26.59,{"date":1784,"open":1754,"high":1760,"low":1785,"close":1786,"change":499,"percent_change":422,"volume":1787,"transactions":9,"vwap":1786},"2025-08-08",26.73,26.74,41500,{"date":1789,"open":1790,"high":1790,"low":1771,"close":1791,"change":287,"percent_change":923,"volume":774,"transactions":9,"vwap":1791},"2025-08-07",27.1,26.96,{"date":1793,"open":1634,"high":1634,"low":1750,"close":1750,"change":1177,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1750},"2025-08-06",-0.96,43500,{"date":1797,"open":1798,"high":1634,"low":1761,"close":1405,"change":1273,"percent_change":132,"volume":901,"transactions":9,"vwap":1405},"2025-08-05",26.97,{"date":1800,"open":1755,"high":1801,"low":1755,"close":1802,"change":797,"percent_change":1519,"volume":1803,"transactions":9,"vwap":1802},"2025-08-04",27.030001,26.93,11000,{"date":1805,"open":1759,"high":1759,"low":1806,"close":1807,"change":318,"percent_change":384,"volume":1808,"transactions":9,"vwap":1807},"2025-08-01",26.5,26.7,22900,{"date":1810,"open":26,"high":1436,"low":1811,"close":1812,"change":1005,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-07-31",26.8,26.82,-1.54,27500,{"date":1816,"open":1372,"high":1372,"low":1817,"close":1451,"change":1005,"percent_change":765,"volume":1818,"transactions":9,"vwap":1451},"2025-07-30",27.08,34300,{"date":1820,"open":1441,"high":1522,"low":1441,"close":1573,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1573},"2025-07-29",0.55,2.03,20700,{"date":1825,"open":1480,"high":1480,"low":26,"close":26,"change":384,"percent_change":1826,"volume":1183,"transactions":9,"vwap":26},"2025-07-28",-1.63,{"date":1828,"open":1313,"high":1313,"low":1446,"close":1416,"change":1231,"percent_change":935,"volume":1829,"transactions":9,"vwap":1416},"2025-07-25",5600,{"date":1831,"open":1382,"high":1382,"low":1319,"close":1319,"change":297,"percent_change":1386,"volume":1832,"transactions":9,"vwap":1319},"2025-07-24",11100,{"date":1834,"open":1297,"high":1373,"low":1391,"close":1377,"change":394,"percent_change":442,"volume":1835,"transactions":9,"vwap":1377},"2025-07-23",15400,{"date":1837,"open":1838,"high":1311,"low":1423,"close":1311,"change":1067,"percent_change":1742,"volume":1839,"transactions":9,"vwap":1311},"2025-07-22",27.48,11900,{"date":1841,"open":1397,"high":1431,"low":1451,"close":1462,"change":831,"percent_change":1407,"volume":1842,"transactions":9,"vwap":1462},"2025-07-21",105700,{"date":1844,"open":1451,"high":1462,"low":1845,"close":1445,"change":831,"percent_change":1407,"volume":1596,"transactions":9,"vwap":1445},"2025-07-18",27.13,{"date":1847,"open":1461,"high":1452,"low":1817,"close":1399,"change":219,"percent_change":499,"volume":1006,"transactions":9,"vwap":1399},"2025-07-17",{"date":1849,"open":1445,"high":1429,"low":1801,"close":1850,"change":1273,"percent_change":132,"volume":785,"transactions":9,"vwap":1850},"2025-07-16",27.22,{"date":1852,"open":1426,"high":1426,"low":1798,"close":1853,"change":308,"percent_change":1854,"volume":1818,"transactions":9,"vwap":1853},"2025-07-15",27.01,-1.32,{"date":1856,"open":1429,"high":1426,"low":1399,"close":1426,"change":508,"percent_change":1857,"volume":1488,"transactions":9,"vwap":1426},"2025-07-14",0.7,{"date":1859,"open":1860,"high":1470,"low":1861,"close":1634,"change":809,"percent_change":950,"volume":1862,"transactions":9,"vwap":1634},"2025-07-11",26.98,26.94,11400,{"date":1864,"open":1853,"high":1429,"low":1853,"close":1405,"change":962,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1405},"2025-07-10",0.52,184200,{"date":1868,"open":1790,"high":1790,"low":1761,"close":1754,"change":259,"percent_change":307,"volume":1618,"transactions":9,"vwap":1754},"2025-07-09",{"date":1870,"open":1772,"high":1845,"low":1871,"close":1801,"change":1603,"percent_change":1604,"volume":1803,"transactions":9,"vwap":1801},"2025-07-08",26.99,{"date":1873,"open":1429,"high":1635,"low":1791,"close":1817,"change":1555,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1817},"2025-07-07",-0.91,75000,{"date":1877,"open":1461,"high":1635,"low":1461,"close":1446,"change":287,"percent_change":900,"volume":1878,"transactions":9,"vwap":1446},"2025-07-03",7100,{"date":1880,"open":1881,"high":1462,"low":1801,"close":1470,"change":287,"percent_change":900,"volume":968,"transactions":9,"vwap":1470},"2025-07-02",27.12,{"date":1883,"open":1760,"high":1426,"low":1798,"close":1435,"change":547,"percent_change":666,"volume":1884,"transactions":9,"vwap":1435},"2025-07-01",56800,{"date":1886,"open":1861,"high":1887,"low":1888,"close":1887,"change":950,"percent_change":1087,"volume":1889,"transactions":9,"vwap":1887},"2025-06-30",27.049999,26.66,112900,{"date":1891,"open":1892,"high":1881,"low":1811,"close":1893,"change":471,"percent_change":850,"volume":1160,"transactions":9,"vwap":1893},"2025-06-27",26.87,26.9,{"date":1895,"open":1812,"high":1812,"low":1777,"close":1771,"change":499,"percent_change":1767,"volume":1680,"transactions":9,"vwap":1771},"2025-06-26",{"date":1897,"open":1479,"high":1479,"low":1801,"close":1801,"change":816,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1801},"2025-06-25",-2.59,18800,{"date":1901,"open":1563,"high":1295,"low":1573,"close":1373,"change":809,"percent_change":962,"volume":1577,"transactions":9,"vwap":1373},"2025-06-24",{"date":1903,"open":1635,"high":1311,"low":1635,"close":1311,"change":820,"percent_change":117,"volume":1580,"transactions":9,"vwap":1311},"2025-06-23",{"date":1905,"open":1466,"high":1313,"low":1446,"close":1431,"change":259,"percent_change":307,"volume":1152,"transactions":9,"vwap":1431},"2025-06-20",{"date":1907,"open":1426,"high":1391,"low":1426,"close":1430,"change":287,"percent_change":900,"volume":1908,"transactions":9,"vwap":1430},"2025-06-18",75900,{"date":1910,"open":1426,"high":1533,"low":1462,"close":1911,"change":112,"percent_change":617,"volume":1912,"transactions":9,"vwap":1911},"2025-06-17",27.35,21800,{"date":1914,"open":1416,"high":1372,"low":1429,"close":1406,"change":112,"percent_change":617,"volume":1915,"transactions":9,"vwap":1406},"2025-06-16",17200,{"date":1917,"open":1533,"high":1533,"low":1850,"close":1426,"change":1555,"percent_change":1874,"volume":1918,"transactions":9,"vwap":1426},"2025-06-13",17300,{"date":1920,"open":1838,"high":1313,"low":1838,"close":1313,"change":287,"percent_change":900,"volume":1921,"transactions":9,"vwap":1313},"2025-06-12",13300,{"date":1923,"open":1370,"high":1302,"low":1460,"close":1450,"change":1604,"percent_change":1924,"volume":1580,"transactions":9,"vwap":1450},"2025-06-11",-0.65,{"date":1926,"open":1639,"high":1377,"low":1639,"close":1529,"change":1407,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1529},"2025-06-10",0.65,38200,{"date":1930,"open":1480,"high":1382,"low":1422,"close":1450,"change":394,"percent_change":442,"volume":1931,"transactions":9,"vwap":1450},"2025-06-09",9800,{"date":1933,"open":1417,"high":1466,"low":1426,"close":1466,"change":1022,"percent_change":1630,"volume":1921,"transactions":9,"vwap":1466},"2025-06-06",{"date":1935,"open":1461,"high":1431,"low":1461,"close":1390,"change":229,"percent_change":345,"volume":1650,"transactions":9,"vwap":1390},"2025-06-05",{"date":1937,"open":1441,"high":1381,"low":1399,"close":1406,"change":809,"percent_change":950,"volume":1938,"transactions":9,"vwap":1406},"2025-06-04",3700,{"date":1940,"open":1426,"high":1422,"low":1881,"close":1441,"change":307,"percent_change":1345,"volume":1041,"transactions":9,"vwap":1441},"2025-06-03",{"date":1942,"open":1462,"high":1430,"low":1850,"close":1430,"change":809,"percent_change":950,"volume":1943,"transactions":9,"vwap":1430},"2025-06-02",7400,{"date":1945,"open":1429,"high":1422,"low":1770,"close":1635,"change":208,"percent_change":22,"volume":925,"transactions":9,"vwap":1635},"2025-05-30",{"date":1947,"open":1461,"high":1404,"low":1445,"close":1406,"change":268,"percent_change":45,"volume":1356,"transactions":9,"vwap":1406},"2025-05-29",{"date":1949,"open":1770,"high":26,"low":1950,"close":1770,"change":1220,"percent_change":1220,"volume":1951,"transactions":9,"vwap":1770},"2025-05-28",26.92,26200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1770,"change":52,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1770},"2025-05-27",26.86,27.15,26.75,1.84,7800,{"date":1960,"open":1961,"high":1765,"low":1962,"close":1963,"change":356,"percent_change":809,"volume":827,"transactions":9,"vwap":1963},"2025-05-23",26.53,26.45,26.6,{"date":1965,"open":1888,"high":1966,"low":1967,"close":1782,"change":491,"percent_change":555,"volume":1068,"transactions":9,"vwap":1782},"2025-05-22",26.72,26.42,{"date":1969,"open":1634,"high":1634,"low":1765,"close":1765,"change":749,"percent_change":1970,"volume":1256,"transactions":9,"vwap":1765},"2025-05-21",-2.73,{"date":1972,"open":1838,"high":1480,"low":1635,"close":1430,"change":189,"percent_change":366,"volume":1973,"transactions":9,"vwap":1430},"2025-05-20",107200,{"date":1975,"open":1911,"high":1313,"low":1911,"close":1639,"change":208,"percent_change":22,"volume":1096,"transactions":9,"vwap":1639},"2025-05-19",{"date":1977,"open":1451,"high":1392,"low":1461,"close":1392,"change":858,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1392},"2025-05-16",1.32,17600,{"date":1981,"open":1954,"high":1470,"low":1954,"close":1445,"change":1595,"percent_change":1095,"volume":1979,"transactions":9,"vwap":1445},"2025-05-15",{"date":1983,"open":1871,"high":1871,"low":1966,"close":1984,"change":278,"percent_change":1985,"volume":1006,"transactions":9,"vwap":1984},"2025-05-14",26.79,-1.03,{"date":1987,"open":1381,"high":1381,"low":1860,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-05-13",27.07,-0.31,-1.13,119100,{"date":1993,"open":1639,"high":1639,"low":1411,"close":1530,"change":122,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1530},"2025-05-12",0.92,42100,{"date":1997,"open":1871,"high":1634,"low":1871,"close":1845,"change":1407,"percent_change":1238,"volume":1560,"transactions":9,"vwap":1845},"2025-05-09",{"date":1999,"open":1399,"high":1440,"low":1766,"close":1761,"change":307,"percent_change":1172,"volume":1068,"transactions":9,"vwap":1761},"2025-05-08",{"date":2001,"open":1881,"high":1462,"low":1801,"close":1772,"change":442,"percent_change":288,"volume":1921,"transactions":9,"vwap":1772},"2025-05-07",{"date":2003,"open":1871,"high":1405,"low":1759,"close":1871,"change":2004,"percent_change":2005,"volume":1979,"transactions":9,"vwap":1871},"2025-05-06",-0.16,-0.59,{"date":2007,"open":1405,"high":1441,"low":1405,"close":1955,"change":229,"percent_change":345,"volume":901,"transactions":9,"vwap":1955},"2025-05-05",{"date":2009,"open":1435,"high":1403,"low":1881,"close":1461,"change":147,"percent_change":2010,"volume":956,"transactions":9,"vwap":1461},"2025-05-02",1.42,{"date":2012,"open":1892,"high":1988,"low":1984,"close":2013,"change":208,"percent_change":22,"volume":1457,"transactions":9,"vwap":2013},"2025-05-01",26.85,{"date":2015,"open":2016,"high":1766,"low":2017,"close":1812,"change":508,"percent_change":1132,"volume":1729,"transactions":9,"vwap":1812},"2025-04-30",26.49,26.32,{"date":2019,"open":1888,"high":1785,"low":2020,"close":2021,"change":229,"percent_change":197,"volume":2022,"transactions":9,"vwap":2021},"2025-04-29",26.46,26.63,13200,{"date":2024,"open":1777,"high":1786,"low":2025,"close":1781,"change":1273,"percent_change":1023,"volume":1918,"transactions":9,"vwap":1781},"2025-04-28",26.43,{"date":2027,"open":2025,"high":2028,"low":2029,"close":1806,"change":1220,"percent_change":1220,"volume":2030,"transactions":9,"vwap":1806},"2025-04-25",26.58,26.36,8300,{"date":2032,"open":2020,"high":2033,"low":2034,"close":1806,"change":107,"percent_change":797,"volume":2035,"transactions":9,"vwap":1806},"2025-04-24",26.64,26.35,129600,{"date":2037,"open":2038,"high":1766,"low":2039,"close":2040,"change":1407,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-04-23",26.67,26.29,26.44,0.69,39800,{"date":180,"open":2044,"high":2045,"low":176,"close":2044,"change":1220,"percent_change":1220,"volume":1642,"transactions":9,"vwap":2044},26.26,26.37]