[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTCE":3,"homepage-market-summary":29,"stock-historical-FTCE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTCE","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 New Constructs Core Earnings Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8495,0.2308,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},27.17,27.2401,27.28,27.32,-0.15,-0.55,3097.800088,28.55,23.030001,11662.448071612,75,501,{"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},18.52,9369,3419712.017903,45.3,"2025-04-22",[181,184,192,201,210,221,229,239,249,257,267,278,286,296,305,313,322,332,339,348,357,367,377,385,395,406,413,422,429,435,443,450,458,466,476,485,493,500,507,514,523,531,537,545,554,562,571,578,585,593,599,608,617,627,636,645,653,661,669,679,685,693,698,703,707,712,719,726,731,737,740,746,750,756,762,769,774,780,786,792,800,806,810,816,823,831,838,844,850,854,860,867,874,881,887,894,903,910,917,923,930,938,946,952,957,962,970,978,984,991,1000,1006,1013,1020,1026,1034,1042,1046,1055,1062,1070,1076,1085,1092,1100,1107,1116,1124,1130,1137,1141,1146,1155,1160,1166,1173,1181,1187,1196,1199,1207,1215,1221,1229,1234,1240,1248,1254,1261,1267,1272,1278,1282,1287,1295,1303,1306,1312,1317,1323,1328,1334,1342,1347,1350,1356,1363,1368,1374,1380,1385,1391,1398,1406,1412,1418,1423,1431,1437,1442,1449,1452,1458,1463,1470,1476,1481,1486,1492,1498,1504,1508,1511,1514,1518,1523,1528,1532,1536,1540,1543,1546,1549,1553,1557,1561,1565,1568,1576,1581,1586,1592,1598,1604,1610,1615,1622,1629,1635,1638,1644,1647,1650,1655,1662,1665,1671,1678,1682,1690,1696,1700,1703,1706,1711,1715,1719,1722,1726,1730,1736,1741,1747,1752,1756,1759,1763,1768,1773,1778,1782,1786,1791,1798,1801,1804,1810,1815,1821,1825,1830,1834,1839,1844,1848,1853,1858,1864,1870,1876,1882,1887,1893,1899,1905,1911,1918,1924,1930,1935,1940,1946,1953,1960,1967,1971,1977,1982,1989,1996,2000,2006,2012,2018,2023,2031,2036,2041,2046,2051,2054,2058,2065,2071,2075,2079,2082,2089,2093,2098,2104,2108,2111,2116,2121,2126,2130,2138,2143,2151,2156,2160,2165,2170,2177,2182,2188,2194,2201,2206,2212,2216,2220,2225,2231,2236,2243,2248,2254,2261,2266,2271,2277,2281,2289,2294,2297,2303,2306,2312,2317,2324,2329,2338,2345,2350,2357,2363,2368,2373,2378,2383,2388,2394,2401],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},32,27.2071,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":81,"volume":189,"transactions":190,"vwap":191},"2026-10-01",27.14,27.36,0.36,6351.5788,51,27.2718,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",27.19,26.96,-0.17,-0.63,6387.1028,39,27.1352,{"date":202,"open":194,"high":194,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",27.04,27.13,-0.07,-0.26,11068.6488,57,27.0704,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",27.145,27.25,27.12,27.2,-0.325,-1.18,3319.1753,44,27.2036,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":51,"volume":226,"transactions":227,"vwap":228},"2026-09-25",27.56,27.525,0.135,3827.1753,46,27.5455,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":190,"vwap":238},"2026-09-24",27.3428,27.44,27.33,27.39,-0.14,-0.51,3872.5783,27.3777,{"date":240,"open":241,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",27.55,27.58,27.53,-0.16,-0.58,9433.1753,45,27.5486,{"date":250,"open":251,"high":252,"low":243,"close":252,"change":106,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",27.64,27.69,0.22,10769.8963,92,27.5982,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",27.3,27.645,27.63,0.5856,2.17,5220.1753,53,27.5015,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",27.02,27.11,26.99,27.0444,-0.1956,-0.72,7594.1753,52,27.0251,{"date":279,"open":280,"high":280,"low":215,"close":281,"change":282,"percent_change":131,"volume":283,"transactions":284,"vwap":285},"2026-09-17",27.48,27.24,0.21,7520.3633,59,27.2974,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",27.16,26.92,27.03,-0.1877,-0.69,662.9873,33,27.0687,{"date":297,"open":233,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",27.35,27.2177,-0.1823,-0.67,5067.4922,43,27.3334,{"date":306,"open":232,"high":232,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",27.4,0.03,0.11,2057.9132,28,27.4337,{"date":314,"open":19,"high":315,"low":316,"close":317,"change":141,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",27.41,27.2799,27.37,1.18,6894.2602,56,27.3627,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",26.97,27.18,27.05,-0.1663,-0.61,32148.9562,109,27.146,{"date":333,"open":187,"high":187,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":227,"vwap":338},"2026-09-09",27.2163,-0.2349,-0.86,2910.7012,27.2839,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",27.59,27.4512,-0.2699,-0.97,2073.9872,35,27.5219,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":311,"vwap":356},"2026-09-04",27.67,27.73,27.7211,-0.1057,-0.38,1130.2602,27.6898,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",27.71,27.86,27.8268,0.2641,0.96,3182.2602,38,27.8174,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",27.54,27.565,27.5627,0.0647,0.24,6414.6232,106,27.5509,{"date":378,"open":351,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":265,"vwap":384},"2026-09-01",27.76,27.498,-0.382,-1.37,10865.9862,27.7447,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",27.79,27.91,27.88,-0.013,-0.05,16976.9412,66,27.8843,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",27.94,27.965,27.7,27.893,-0.137,-0.49,4114.2602,48,27.897,{"date":407,"open":388,"high":408,"low":388,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":346,"vwap":412},"2026-08-27",28.03,0.1774,0.64,2828.6872,27.9868,{"date":414,"open":415,"high":389,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":294,"vwap":421},"2026-08-26",27.82,27.75,27.8526,-0.0274,-0.1,3243.2602,27.8202,{"date":423,"open":360,"high":389,"low":424,"close":389,"change":425,"percent_change":426,"volume":427,"transactions":227,"vwap":428},"2026-08-25",27.85,0.117,0.42,3242.9782,27.8564,{"date":430,"open":416,"high":431,"low":350,"close":432,"change":401,"percent_change":402,"volume":433,"transactions":284,"vwap":434},"2026-08-24",27.78,27.763,13736.4855,27.7373,{"date":436,"open":437,"high":388,"low":438,"close":439,"change":282,"percent_change":440,"volume":441,"transactions":320,"vwap":442},"2026-08-21",27.84,27.8399,27.9,0.76,4800.4855,27.8908,{"date":444,"open":360,"high":445,"low":252,"close":252,"change":446,"percent_change":447,"volume":448,"transactions":284,"vwap":449},"2026-08-20",27.93,-0.1634,-0.59,8020.2025,27.8417,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":158,"volume":455,"transactions":456,"vwap":457},"2026-08-19",27.89,27.8534,0.2051,447.8435,29,27.9254,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":336,"volume":463,"transactions":464,"vwap":465},"2026-08-18",27.719,27.6483,-0.2388,721.1275,27,27.7209,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",28.06,27.885,27.8871,-0.2329,-0.83,2672.228198,30,27.9244,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":309,"volume":482,"transactions":483,"vwap":484},"2026-08-14",28.15,28.07,28.12,0.032,5504.4855,70,28.129,{"date":486,"open":478,"high":478,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":404,"vwap":492},"2026-08-13",28.04,28.088,0.1807,0.65,3528.9125,28.1073,{"date":494,"open":452,"high":445,"low":452,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":346,"vwap":499},"2026-08-12",27.9073,0.1189,0.43,3146.5526,27.9259,{"date":501,"open":502,"high":502,"low":379,"close":503,"change":504,"percent_change":282,"volume":505,"transactions":190,"vwap":506},"2026-08-11",27.835,27.7884,0.0586,4865.9116,27.8021,{"date":508,"open":509,"high":509,"low":510,"close":510,"change":511,"percent_change":205,"volume":512,"transactions":227,"vwap":513},"2026-08-10",27.81,27.7298,-0.0202,1475.5526,27.7931,{"date":515,"open":516,"high":517,"low":516,"close":416,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",27.61,27.77,0.235,0.85,4066.2262,83,27.7156,{"date":524,"open":232,"high":525,"low":234,"close":526,"change":527,"percent_change":301,"volume":528,"transactions":529,"vwap":530},"2026-08-06",27.5701,27.515,-0.185,10143.0422,149,27.5135,{"date":532,"open":399,"high":387,"low":399,"close":399,"change":533,"percent_change":534,"volume":535,"transactions":393,"vwap":536},"2026-08-05",0.0198,0.07,5202.2262,27.7648,{"date":538,"open":539,"high":351,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":64,"vwap":544},"2026-08-04",27.725,27.6802,0.5302,1.95,1097.8752,27.7228,{"date":546,"open":186,"high":547,"low":270,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",27.184,27.15,0.0432,0.16,5106.837087,82,27.1496,{"date":555,"open":556,"high":204,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":456,"vwap":561},"2026-07-31",27.06,27.1068,-0.0232,-0.09,2859.2162,27.1097,{"date":563,"open":564,"high":204,"low":565,"close":204,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-30",26.9,26.8883,0.0771,0.28,8524.4472,80,27.0358,{"date":572,"open":573,"high":307,"low":326,"close":574,"change":575,"percent_change":197,"volume":576,"transactions":346,"vwap":577},"2026-07-29",27.3999,27.0529,-0.1708,4321.2462,27.2159,{"date":579,"open":19,"high":19,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":346,"vwap":584},"2026-07-28",27.2237,0.17,0.63,957.5932,27.2227,{"date":586,"open":289,"high":556,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":320,"vwap":592},"2026-07-27",26.84,27.0537,0.3611,1.35,3640.2262,26.9772,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":418,"percent_change":419,"volume":597,"transactions":64,"vwap":598},"2026-07-24",26.93,26.6926,15137.3952,26.9148,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":320,"vwap":607},"2026-07-23",26.85,26.66,26.72,-0.1712,-0.64,3172.4742,26.7135,{"date":609,"open":269,"high":269,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",26.89,26.8912,-0.1238,-0.46,3304.4151,19,26.9045,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",26.95,27.035,27.015,0.3861,1.45,6843.1551,136,27.0008,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":199,"vwap":635},"2026-07-20",26.705,26.719,26.6289,-0.0744,-0.28,1342.862554,26.7102,{"date":637,"open":602,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":227,"vwap":644},"2026-07-17",26.81,26.65,26.7033,-0.2267,-0.84,2658.7901,26.736,{"date":646,"open":647,"high":647,"low":648,"close":595,"change":559,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-16",26.94,26.86,-0.33,14459.3591,162,26.8902,{"date":654,"open":655,"high":655,"low":564,"close":269,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-15",27.125,-0.055,-0.2,7867.7861,69,26.9903,{"date":662,"open":663,"high":325,"low":556,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":320,"vwap":668},"2026-07-14",27.095,27.075,-0.2836,-1.04,6154.1531,27.1036,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-13",27.45,27.51,27.3586,-0.1864,-0.68,9955.504776,175,27.4217,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":21,"volume":684,"transactions":9,"vwap":682},"2026-07-10",27.655,27.545,-0.04,5800,{"date":686,"open":687,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",27.615,27.65,27.585,0.255,0.93,6800,{"date":694,"open":281,"high":233,"low":281,"close":233,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":233},"2026-07-08",-0.18,-0.65,2400,{"date":699,"open":700,"high":700,"low":701,"close":672,"change":683,"percent_change":21,"volume":702,"transactions":9,"vwap":672},"2026-07-07",27.6,27.46,18000,{"date":704,"open":672,"high":242,"low":672,"close":241,"change":705,"percent_change":706,"volume":173,"transactions":9,"vwap":241},"2026-07-06",0.31,1.14,{"date":708,"open":280,"high":243,"low":548,"close":281,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":281},"2026-07-02",-0.062,-0.23,5600,{"date":713,"open":20,"high":714,"low":259,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-01",27.47,27.302,0.222,0.82,4700,{"date":720,"open":271,"high":721,"low":722,"close":723,"change":724,"percent_change":205,"volume":725,"transactions":9,"vwap":723},"2026-06-30",27.1,26.965,27.08,-0.02,12700,{"date":727,"open":648,"high":288,"low":648,"close":721,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-06-29",0.29,1.08,13100,{"date":732,"open":733,"high":195,"low":734,"close":638,"change":735,"percent_change":735,"volume":736,"transactions":9,"vwap":638},"2026-06-26",26.88,26.73,0,2100,{"date":738,"open":721,"high":721,"low":638,"close":638,"change":111,"percent_change":683,"volume":739,"transactions":9,"vwap":638},"2026-06-25",74500,{"date":741,"open":564,"high":564,"low":742,"close":743,"change":235,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-24",26.79,26.82,-0.52,900,{"date":747,"open":271,"high":271,"low":564,"close":195,"change":748,"percent_change":274,"volume":749,"transactions":9,"vwap":195},"2026-06-23",-0.196,4600,{"date":751,"open":307,"high":307,"low":752,"close":753,"change":754,"percent_change":581,"volume":755,"transactions":9,"vwap":753},"2026-06-22",27.030001,27.156,0.046,3000,{"date":757,"open":758,"high":186,"low":759,"close":270,"change":419,"percent_change":760,"volume":761,"transactions":9,"vwap":270},"2026-06-18",27.09,27.07,-0.37,2300,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-17",27.754,27.21,-0.436,-1.58,25000,{"date":770,"open":360,"high":388,"low":771,"close":771,"change":772,"percent_change":196,"volume":773,"transactions":9,"vwap":771},"2026-06-16",27.646,-0.048,4100,{"date":775,"open":776,"high":415,"low":350,"close":777,"change":778,"percent_change":779,"volume":730,"transactions":9,"vwap":777},"2026-06-15",27.72,27.694,0.404,1.48,{"date":781,"open":194,"high":307,"low":782,"close":783,"change":121,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-12",27.040001,27.29,0.92,12600,{"date":787,"open":788,"high":270,"low":788,"close":782,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":782},"2026-06-11",26.61,0.429,1.61,9700,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",26.921,26.605,26.611,-0.459,-1.7,6200,{"date":801,"open":215,"high":215,"low":802,"close":759,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":759},"2026-06-09",26.745,-0.21,-0.77,5300,{"date":807,"open":232,"high":232,"low":19,"close":19,"change":808,"percent_change":657,"volume":809,"transactions":9,"vwap":19},"2026-06-08",-0.054,11900,{"date":811,"open":502,"high":424,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-05",27.334,-0.852,-3.02,5700,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":391,"volume":822,"transactions":9,"vwap":820},"2026-06-04",28.115,28.23,28.186,-0.014,6300,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-03",28.39,28.19,28.2,-0.31,-1.09,6100,{"date":832,"open":833,"high":24,"low":834,"close":835,"change":836,"percent_change":567,"volume":837,"transactions":9,"vwap":835},"2026-06-02",28.52,28.26,28.51,0.08,8700,{"date":839,"open":840,"high":841,"low":827,"close":842,"change":836,"percent_change":567,"volume":843,"transactions":9,"vwap":842},"2026-06-01",28.32,28.46,28.43,4900,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":837,"transactions":9,"vwap":847},"2026-05-29",27.97,28.35,0.47,1.69,{"date":851,"open":341,"high":397,"low":341,"close":389,"change":426,"percent_change":852,"volume":853,"transactions":9,"vwap":389},"2026-05-28",1.53,17700,{"date":855,"open":856,"high":857,"low":234,"close":701,"change":858,"percent_change":735,"volume":859,"transactions":9,"vwap":701},"2026-05-27",27.43,27.5,0.001,104400,{"date":861,"open":714,"high":862,"low":856,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-26",27.475,27.459,0.233,0.86,10800,{"date":868,"open":17,"high":259,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-22",27.155,27.226,0.446,1.67,4300,{"date":875,"open":876,"high":742,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-21",26.377,26.78,0.374,1.42,7000,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":885,"percent_change":116,"volume":886,"transactions":9,"vwap":884},"2026-05-20",26.285,26.406,0.296,6700,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":21,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-19",26.29,26.1,26.11,-0.57,15200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-18",26.25,26.27,26.059999,26.26,0.09,0.34,4200,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":402,"volume":909,"transactions":9,"vwap":907},"2026-05-15",26.15,26.23,26.17,-0.13,7800,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":830,"transactions":9,"vwap":914},"2026-05-14",26.33,26.35,26.3,0.14,0.54,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":710,"volume":773,"transactions":9,"vwap":921},"2026-05-13",25.99,26.2,26.16,-0.059,{"date":924,"open":907,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":805,"transactions":9,"vwap":927},"2026-05-12",26.22,26.040001,26.219,-0.142,-0.54,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-11",26.14,26.39,26.361,0.246,0.94,3300,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":900,"volume":945,"transactions":9,"vwap":943},"2026-05-08",26.09,26.145,26.030001,26.115,0.023,1100,{"date":947,"open":898,"high":948,"low":949,"close":950,"change":951,"percent_change":205,"volume":736,"transactions":9,"vwap":950},"2026-05-07",26.201,26.049999,26.091999,-0.018,{"date":953,"open":932,"high":932,"low":919,"close":891,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":891},"2026-05-06",0.18,0.69,5000,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":373,"percent_change":691,"volume":799,"transactions":9,"vwap":961},"2026-05-05",25.81,25.965,25.93,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":196,"volume":969,"transactions":9,"vwap":967},"2026-05-04",25.74,25.86,25.66,25.69,-0.043,23900,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-01",25.67,25.8,25.733,0.173,0.68,9500,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":146,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-30",25.19,25.56,1.51,19600,{"date":985,"open":986,"high":980,"low":987,"close":988,"change":989,"percent_change":58,"volume":990,"transactions":9,"vwap":988},"2026-04-29",25.13,25.12,25.18,0.295,6400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-04-28",25.02,25.030001,24.84,24.885,-0.154,-0.62,9300,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":657,"volume":1005,"transactions":9,"vwap":1003},"2026-04-27",25.14,25.039,-0.049,15600,{"date":1007,"open":993,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1008},"2026-04-24",25.087999,24.88,0.142,0.57,3200,{"date":1014,"open":994,"high":1015,"low":1016,"close":1017,"change":381,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-23",25.040001,24.85,24.946,-1.51,8600,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":308,"percent_change":1025,"volume":990,"transactions":9,"vwap":1024},"2026-04-22",25.44,25.235,25.328,0.12,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-21",25.45,25.5,25.298,-0.122,-0.48,3700,{"date":1035,"open":1036,"high":1022,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-20",25.4,25.33,25.42,0.069,0.27,7400,{"date":1043,"open":1002,"high":1028,"low":1002,"close":1044,"change":885,"percent_change":318,"volume":1045,"transactions":9,"vwap":1044},"2026-04-17",25.351,6500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-16",24.99,25.059999,24.96,25.055,0.083,0.33,13300,{"date":1056,"open":1057,"high":1058,"low":995,"close":1059,"change":1060,"percent_change":1061,"volume":761,"transactions":9,"vwap":1059},"2026-04-15",24.95,24.98,24.972,0.102,0.41,{"date":1063,"open":1064,"high":1009,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-14",24.81,24.745,24.87,0.2,0.81,30600,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":126,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-13",24.33,24.67,1.65,15800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-10",24.449,24.45,24.24,24.27,-0.24,-0.98,16200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":205,"percent_change":633,"volume":1091,"transactions":9,"vwap":1090},"2026-04-09",24.52,24.54,24.42,24.51,14500,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",24.6,24.475,24.58,0.658,2.75,50600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":908,"volume":1106,"transactions":9,"vwap":1103},"2026-04-07",23.85,23.922,23.74,-0.031,4000,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-06",23.884,23.96,23.87,23.953,0.133,0.56,8200,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":581,"volume":1123,"transactions":9,"vwap":1121},"2026-04-02",23.57,23.9,23.52,23.82,0.04,16500,{"date":1125,"open":1126,"high":1119,"low":1104,"close":1127,"change":915,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-01",23.84,23.78,0.59,27600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1011,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-31",23.37,23.64,23.24,2.47,9100,{"date":1138,"open":1139,"high":1134,"low":25,"close":1140,"change":735,"percent_change":735,"volume":761,"transactions":9,"vwap":1140},"2026-03-30",23.16,23.07,{"date":1142,"open":1143,"high":1143,"low":25,"close":1140,"change":1144,"percent_change":1145,"volume":768,"transactions":9,"vwap":1140},"2026-03-27",23.365,-0.44,-1.87,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-26",23.69,23.79,23.5,23.51,-0.365,-1.53,7100,{"date":1156,"open":1157,"high":1157,"low":1111,"close":1158,"change":1159,"percent_change":1040,"volume":684,"transactions":9,"vwap":1158},"2026-03-25",24.049999,23.875,0.065,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":559,"percent_change":354,"volume":1084,"transactions":9,"vwap":1165},"2026-03-24",23.745,23.89,23.67,23.81,{"date":1167,"open":1168,"high":1169,"low":1119,"close":1119,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1119},"2026-03-23",24.059999,24.17,0.251,1.06,15300,{"date":1174,"open":1175,"high":1165,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-20",23.795,23.56,23.649,-0.361,-1.5,15100,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":308,"percent_change":1186,"volume":805,"transactions":9,"vwap":1185},"2026-03-19",23.88,24.1,24.01,0.13,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-18",24.22,24.23,23.97,23.98,-0.376,-1.54,20500,{"date":1197,"open":1087,"high":1087,"low":1198,"close":1198,"change":1052,"percent_change":901,"volume":711,"transactions":9,"vwap":1198},"2026-03-17",24.356,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-16",24.392,24.25,24.273,0.199,0.83,215500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-13",24.12,24.175,24.073999,-0.045,-0.19,9200,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":1019,"transactions":9,"vwap":1218},"2026-03-12",24.36,24.119,-0.35,-1.43,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":990,"transactions":9,"vwap":1226},"2026-03-11",24.61,24.62,24.38,24.469,-0.061,-0.25,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":21,"percent_change":328,"volume":1233,"transactions":9,"vwap":1232},"2026-03-10",24.72,24.53,3400,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":900,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-09",24.26,24.68,0.37,15500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-06",24.605,24.69,24.59,-0.218,-0.88,3100,{"date":1249,"open":1250,"high":1250,"low":1224,"close":1251,"change":1252,"percent_change":1219,"volume":1253,"transactions":9,"vwap":1251},"2026-03-05",24.94,24.808,-0.087,5400,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":711,"transactions":9,"vwap":1258},"2026-03-04",24.815,24.93,24.895,0.245,0.99,{"date":1262,"open":1263,"high":1264,"low":1202,"close":1265,"change":710,"percent_change":1266,"volume":749,"transactions":9,"vwap":1265},"2026-03-03",24.365,24.73,24.65,-0.92,{"date":1268,"open":1269,"high":1057,"low":1009,"close":1009,"change":1270,"percent_change":1271,"volume":711,"transactions":9,"vwap":1009},"2026-03-02",24.9,-0.015,-0.06,{"date":1273,"open":1274,"high":1258,"low":1274,"close":1258,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1258},"2026-02-27",24.75,-0.073,-0.29,4800,{"date":1279,"open":64,"high":64,"low":1064,"close":1280,"change":1281,"percent_change":151,"volume":1106,"transactions":9,"vwap":1280},"2026-02-26",24.968,0.088,{"date":1283,"open":1284,"high":1009,"low":1285,"close":1009,"change":373,"percent_change":1286,"volume":799,"transactions":9,"vwap":1009},"2026-02-25",24.78,24.748,0.97,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-24",24.47,24.66,24.64,0.223,0.91,25200,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-23",24.63,24.37,24.417,-0.513,-2.06,11300,{"date":1304,"open":64,"high":1305,"low":1016,"close":1257,"change":106,"percent_change":373,"volume":830,"transactions":9,"vwap":1257},"2026-02-20",25.01,{"date":1307,"open":1308,"high":1066,"low":1309,"close":1066,"change":1310,"percent_change":1311,"volume":1106,"transactions":9,"vwap":1066},"2026-02-19",24.82,24.76,-0.187,-0.75,{"date":1313,"open":1314,"high":987,"low":1314,"close":1315,"change":1316,"percent_change":440,"volume":692,"transactions":9,"vwap":1315},"2026-02-18",24.89,25.056999,0.19,{"date":1318,"open":1319,"high":1257,"low":1320,"close":1321,"change":1322,"percent_change":1228,"volume":1019,"transactions":9,"vwap":1321},"2026-02-17",24.799,24.71,24.867,-0.063,{"date":1324,"open":1016,"high":994,"low":995,"close":1257,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1257},"2026-02-13",0.125,0.5,9800,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":805,"transactions":9,"vwap":1331},"2026-02-12",25.28,24.805,-0.357,-1.42,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-11",25.09,25.17,25.162,-0.008,-0.03,1800,{"date":1343,"open":1344,"high":1345,"low":1337,"close":1337,"change":735,"percent_change":735,"volume":1346,"transactions":9,"vwap":1337},"2026-02-10",25.26,25.32,17000,{"date":1348,"open":1002,"high":1349,"low":1336,"close":1337,"change":683,"percent_change":244,"volume":977,"transactions":9,"vwap":1337},"2026-02-09",25.23,{"date":1351,"open":1257,"high":1352,"low":1353,"close":1352,"change":490,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-06",25.21,24.902,2.65,12000,{"date":1357,"open":1265,"high":1358,"low":1088,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-05",24.86,24.56,-0.497,-1.98,15400,{"date":1364,"open":1015,"high":1365,"low":1314,"close":1315,"change":1366,"percent_change":705,"volume":1367,"transactions":9,"vwap":1315},"2026-02-04",25.11,0.077,9900,{"date":1369,"open":1022,"high":1022,"low":1370,"close":1058,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1058},"2026-02-03",24.753,-0.53,-2.08,164600,{"date":1375,"open":1029,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":916,"volume":805,"transactions":9,"vwap":1378},"2026-02-02",25.574,25.49,25.51,0.137,{"date":1381,"open":1382,"high":1382,"low":1330,"close":1383,"change":1332,"percent_change":1384,"volume":1154,"transactions":9,"vwap":1383},"2026-01-30",25.53,25.373,-1.39,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":836,"percent_change":705,"volume":1390,"transactions":9,"vwap":1389},"2026-01-29",25.89,25.47,25.73,26600,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-01-28",25.79,25.65,0.003,0.01,20100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":728,"volume":1405,"transactions":9,"vwap":1403},"2026-01-27",25.63,25.7,25.575,25.647,0.073,33300,{"date":1407,"open":1029,"high":1408,"low":1029,"close":1376,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1376},"2026-01-26",25.61,0.132,0.52,9400,{"date":1413,"open":1414,"high":1415,"low":1036,"close":1416,"change":1417,"percent_change":21,"volume":1033,"transactions":9,"vwap":1416},"2026-01-23",25.46,25.48,25.442,-0.038,{"date":1419,"open":1028,"high":1420,"low":1028,"close":1415,"change":915,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1415},"2026-01-22",25.6,0.55,17600,{"date":1424,"open":988,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-21",25.41,25.08,25.34,0.39,1.56,14700,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1057,"change":613,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1057},"2026-01-20",25.25,24.905,-1.81,8500,{"date":1438,"open":1415,"high":1439,"low":1425,"close":1425,"change":1440,"percent_change":1441,"volume":1019,"transactions":9,"vwap":1425},"2026-01-16",25.58,-0.092,-0.36,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":550,"volume":1448,"transactions":9,"vwap":1446},"2026-01-15",25.78,25.496,25.502,0.042,35100,{"date":1450,"open":1036,"high":1414,"low":1330,"close":1414,"change":858,"percent_change":735,"volume":1451,"transactions":9,"vwap":1414},"2026-01-14",14400,{"date":1453,"open":1378,"high":1382,"low":1454,"close":1455,"change":1456,"percent_change":206,"volume":1457,"transactions":9,"vwap":1455},"2026-01-13",25.39,25.459,-0.066,19700,{"date":1459,"open":1460,"high":1382,"low":1460,"close":1461,"change":1462,"percent_change":836,"volume":1302,"transactions":9,"vwap":1461},"2026-01-12",25.38,25.525,0.021,{"date":1464,"open":1427,"high":1465,"low":1427,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-09",25.54,25.504,0.157,0.62,10700,{"date":1471,"open":1472,"high":1454,"low":1473,"close":1474,"change":724,"percent_change":1475,"volume":1436,"transactions":9,"vwap":1474},"2026-01-08",25.378,25.3,25.347,-0.08,{"date":1477,"open":1022,"high":1029,"low":1478,"close":1478,"change":1479,"percent_change":633,"volume":1480,"transactions":9,"vwap":1478},"2026-01-07",25.367,-0.071,26300,{"date":1482,"open":1037,"high":1414,"low":1483,"close":1484,"change":1485,"percent_change":519,"volume":977,"transactions":9,"vwap":1484},"2026-01-06",25.29,25.438,0.215,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":865,"volume":977,"transactions":9,"vwap":1490},"2026-01-05",25.24,25.27,25.223,0.216,{"date":1493,"open":1058,"high":1049,"low":1494,"close":1495,"change":1496,"percent_change":126,"volume":1497,"transactions":9,"vwap":1495},"2026-01-02",24.92,25.007,0.1,24500,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1480,"transactions":9,"vwap":1501},"2025-12-31",25.1,24.907,-0.203,-0.81,{"date":1505,"open":1506,"high":1506,"low":1500,"close":1365,"change":1340,"percent_change":1507,"volume":909,"transactions":9,"vwap":1365},"2025-12-30",25.15,-0.12,{"date":1509,"open":1337,"high":1337,"low":1365,"close":1002,"change":683,"percent_change":244,"volume":1510,"transactions":9,"vwap":1002},"2025-12-29",37600,{"date":1512,"open":988,"high":988,"low":1002,"close":988,"change":1396,"percent_change":1122,"volume":1513,"transactions":9,"vwap":988},"2025-12-26",11800,{"date":1515,"open":1500,"high":1337,"low":1500,"close":1337,"change":1516,"percent_change":728,"volume":1517,"transactions":9,"vwap":1337},"2025-12-24",0.072,10600,{"date":1519,"open":1015,"high":1520,"low":1015,"close":1520,"change":1521,"percent_change":1067,"volume":1522,"transactions":9,"vwap":1520},"2025-12-23",25.098,0.051,2700,{"date":1524,"open":1048,"high":1525,"low":1048,"close":1526,"change":1467,"percent_change":582,"volume":1527,"transactions":9,"vwap":1526},"2025-12-22",25.049999,25.047001,14600,{"date":1529,"open":1530,"high":1250,"low":1066,"close":1314,"change":282,"percent_change":519,"volume":1531,"transactions":9,"vwap":1314},"2025-12-19",24.889,20800,{"date":1533,"open":1284,"high":1284,"low":1290,"close":1237,"change":1534,"percent_change":426,"volume":1535,"transactions":9,"vwap":1237},"2025-12-18",0.103,5100,{"date":1537,"open":1358,"high":1358,"low":1538,"close":1538,"change":1539,"percent_change":829,"volume":1253,"transactions":9,"vwap":1538},"2025-12-17",24.577,-0.271,{"date":1541,"open":1057,"high":1057,"low":1264,"close":1542,"change":1440,"percent_change":760,"volume":1517,"transactions":9,"vwap":1542},"2025-12-16",24.848,{"date":1544,"open":1545,"high":1525,"low":1269,"close":1250,"change":1122,"percent_change":550,"volume":1397,"transactions":9,"vwap":1250},"2025-12-15",24.97,{"date":1547,"open":987,"high":1002,"low":1016,"close":1269,"change":657,"percent_change":1548,"volume":785,"transactions":9,"vwap":1269},"2025-12-12",-0.8,{"date":1550,"open":1269,"high":1500,"low":1314,"close":1500,"change":1551,"percent_change":1552,"volume":1480,"transactions":9,"vwap":1500},"2025-12-11",0.128,0.51,{"date":1554,"open":1231,"high":994,"low":1231,"close":1059,"change":1555,"percent_change":1171,"volume":1556,"transactions":9,"vwap":1059},"2025-12-10",0.262,6900,{"date":1558,"open":1559,"high":1358,"low":1320,"close":1320,"change":1271,"percent_change":1082,"volume":1560,"transactions":9,"vwap":1320},"2025-12-09",24.83,12500,{"date":1562,"open":1358,"high":1358,"low":1320,"close":1563,"change":1507,"percent_change":1032,"volume":1564,"transactions":9,"vwap":1563},"2025-12-08",24.77,17300,{"date":1566,"open":1250,"high":1049,"low":1066,"close":1314,"change":1567,"percent_change":954,"volume":902,"transactions":9,"vwap":1314},"2025-12-05",0.045,{"date":1569,"open":1009,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-12-04",24.91,24.8,24.845,-0.105,-0.42,13400,{"date":1577,"open":1572,"high":1057,"low":1578,"close":1057,"change":1579,"percent_change":955,"volume":1580,"transactions":9,"vwap":1057},"2025-12-03",24.837,0.171,10100,{"date":1582,"open":1320,"high":1559,"low":1320,"close":1583,"change":1584,"percent_change":955,"volume":1585,"transactions":9,"vwap":1583},"2025-12-02",24.779,0.169,13200,{"date":1587,"open":1073,"high":1320,"low":1588,"close":1223,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1223},"2025-12-01",24.596,-0.124,-0.5,11500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":490,"volume":736,"transactions":9,"vwap":1595},"2025-11-28",24.711,24.734,24.7,0.159,{"date":1599,"open":1088,"high":1291,"low":1232,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-26",24.575,0.107,0.44,10500,{"date":1605,"open":1190,"high":1289,"low":1190,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-25",24.468,0.269,1.11,3500,{"date":1611,"open":1209,"high":1190,"low":1209,"close":1612,"change":1613,"percent_change":1614,"volume":822,"transactions":9,"vwap":1612},"2025-11-24",24.199,0.179,0.75,{"date":1616,"open":1102,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1253,"transactions":9,"vwap":1619},"2025-11-21",24.15,23.782,24.02,0.274,1.15,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-20",24.44,23.746,-0.404,-1.67,12900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1617,"change":308,"percent_change":1025,"volume":1634,"transactions":9,"vwap":1617},"2025-11-19",24.16,24.189,24.07,10200,{"date":1636,"open":1619,"high":1081,"low":1619,"close":1209,"change":559,"percent_change":760,"volume":1637,"transactions":9,"vwap":1209},"2025-11-18",19300,{"date":1639,"open":1640,"high":1640,"low":1209,"close":1641,"change":354,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-11-17",24.545,24.21,-1.55,17400,{"date":1645,"open":1088,"high":1274,"low":1088,"close":1244,"change":205,"percent_change":633,"volume":1646,"transactions":9,"vwap":1244},"2025-11-14",27000,{"date":1648,"open":1257,"high":1257,"low":1224,"close":1290,"change":1649,"percent_change":1333,"volume":1564,"transactions":9,"vwap":1290},"2025-11-13",-0.356,{"date":1651,"open":1048,"high":1500,"low":1048,"close":1652,"change":1653,"percent_change":1428,"volume":1654,"transactions":9,"vwap":1652},"2025-11-12",25.016001,0.098,12100,{"date":1656,"open":1308,"high":1545,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-11-11",24.802,24.918,0.118,0.48,16800,{"date":1663,"open":1320,"high":1571,"low":1297,"close":1571,"change":1664,"percent_change":1621,"volume":956,"transactions":9,"vwap":1571},"2025-11-10",0.283,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1668,"change":1670,"percent_change":111,"volume":1327,"transactions":9,"vwap":1668},"2025-11-07",24.4,24.517,24.229,-0.002,{"date":1672,"open":1088,"high":1224,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-06",24.5,24.519,-0.084,-0.34,10400,{"date":1679,"open":1673,"high":1237,"low":1673,"close":1680,"change":1681,"percent_change":1468,"volume":1411,"transactions":9,"vwap":1680},"2025-11-05",24.603,0.152,{"date":1683,"open":1089,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-04",24.55,24.415,24.451,-0.238,-0.96,7700,{"date":1691,"open":1290,"high":1320,"low":1692,"close":1693,"change":1694,"percent_change":803,"volume":1695,"transactions":9,"vwap":1693},"2025-11-03",24.638,24.689,-0.051,4400,{"date":1697,"open":1563,"high":1064,"low":1243,"close":1698,"change":1699,"percent_change":1496,"volume":1367,"transactions":9,"vwap":1698},"2025-10-31",24.74,0.024,{"date":1701,"open":1314,"high":1570,"low":1702,"close":1702,"change":1589,"percent_change":1590,"volume":1041,"transactions":9,"vwap":1702},"2025-10-30",24.716,{"date":1704,"open":64,"high":64,"low":1064,"close":995,"change":1705,"percent_change":301,"volume":1239,"transactions":9,"vwap":995},"2025-10-29",-0.168,{"date":1707,"open":1048,"high":1336,"low":1048,"close":1708,"change":1709,"percent_change":803,"volume":1710,"transactions":9,"vwap":1708},"2025-10-28",25.0079994,-0.052,8000,{"date":1712,"open":1494,"high":1049,"low":1494,"close":1049,"change":253,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1049},"2025-10-27",0.89,16100,{"date":1716,"open":1291,"high":1570,"low":1291,"close":995,"change":141,"percent_change":1717,"volume":1718,"transactions":9,"vwap":995},"2025-10-24",1.31,17900,{"date":1720,"open":1721,"high":1232,"low":1667,"close":1087,"change":1681,"percent_change":1468,"volume":983,"transactions":9,"vwap":1087},"2025-10-23",24.43,{"date":1723,"open":1673,"high":1673,"low":1724,"close":1725,"change":21,"percent_change":328,"volume":1609,"transactions":9,"vwap":1725},"2025-10-22",24.28,24.368,{"date":1727,"open":1721,"high":1684,"low":1721,"close":1728,"change":1729,"percent_change":490,"volume":909,"transactions":9,"vwap":1728},"2025-10-21",24.518,0.158,{"date":1731,"open":1732,"high":1225,"low":1733,"close":1217,"change":1734,"percent_change":1735,"volume":1084,"transactions":9,"vwap":1217},"2025-10-20",24.283,24.266,0.288,1.2,{"date":1737,"open":1738,"high":1209,"low":1739,"close":1740,"change":425,"percent_change":51,"volume":1535,"transactions":9,"vwap":1740},"2025-10-17",24.11,23.989,24.072001,{"date":1742,"open":1743,"high":1743,"low":1111,"close":1744,"change":1745,"percent_change":274,"volume":1746,"transactions":9,"vwap":1744},"2025-10-16",24.14,23.955,-0.174,7600,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1410,"volume":815,"transactions":9,"vwap":1750},"2025-10-15",24.18,24.129,0.126,{"date":1753,"open":1743,"high":1743,"low":1754,"close":1754,"change":1755,"percent_change":657,"volume":1154,"transactions":9,"vwap":1754},"2025-10-14",24.0030003,-0.047,{"date":1757,"open":1758,"high":1758,"low":1619,"close":1157,"change":373,"percent_change":101,"volume":805,"transactions":9,"vwap":1157},"2025-10-13",24.09,{"date":1760,"open":1684,"high":1684,"low":1165,"close":1165,"change":1761,"percent_change":1762,"volume":1746,"transactions":9,"vwap":1165},"2025-10-10",-0.593,-2.43,{"date":1764,"open":1673,"high":1673,"low":1765,"close":1766,"change":1767,"percent_change":336,"volume":791,"transactions":9,"vwap":1766},"2025-10-09",24.39,24.403,-0.212,{"date":1769,"open":1770,"high":1297,"low":1770,"close":1771,"change":1772,"percent_change":848,"volume":697,"transactions":9,"vwap":1771},"2025-10-08",24.57,24.615,0.114,{"date":1774,"open":1094,"high":1094,"low":1775,"close":1776,"change":1777,"percent_change":244,"volume":1695,"transactions":9,"vwap":1776},"2025-10-07",24.49,24.501,-0.039,{"date":1779,"open":1064,"high":1308,"low":1079,"close":1088,"change":1780,"percent_change":1781,"volume":1115,"transactions":9,"vwap":1088},"2025-10-06",-0.194,-0.78,{"date":1783,"open":1308,"high":1308,"low":1264,"close":1595,"change":1784,"percent_change":683,"volume":1785,"transactions":9,"vwap":1595},"2025-10-03",-0.011,1400,{"date":1787,"open":1065,"high":1065,"low":1065,"close":1065,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1065},"2025-10-02",-0.068,-0.27,200,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-10-01",24.685,24.813,0.217,0.88,1900,{"date":1799,"open":1800,"high":1588,"low":1721,"close":1588,"change":1653,"percent_change":126,"volume":880,"transactions":9,"vwap":1588},"2025-09-30",24.48,{"date":1802,"open":1096,"high":1096,"low":1079,"close":1803,"change":1729,"percent_change":490,"volume":799,"transactions":9,"vwap":1803},"2025-09-29",24.498,{"date":1805,"open":1080,"high":1806,"low":1641,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-09-26",24.34,0.282,1.17,2500,{"date":1811,"open":1812,"high":1633,"low":1812,"close":1813,"change":1270,"percent_change":1271,"volume":1814,"transactions":9,"vwap":1813},"2025-09-25",23.926,24.058001,7300,{"date":1816,"open":1617,"high":1631,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":937,"transactions":9,"vwap":1818},"2025-09-24",24.040001,24.073,-0.077,-0.32,{"date":1822,"open":1823,"high":1823,"low":1617,"close":1617,"change":1573,"percent_change":1824,"volume":843,"transactions":9,"vwap":1617},"2025-09-23",24.3,-0.43,{"date":1826,"open":1827,"high":1081,"low":1827,"close":1828,"change":1829,"percent_change":1428,"volume":1797,"transactions":9,"vwap":1828},"2025-09-22",24.13,24.255,0.095,{"date":1831,"open":1832,"high":1631,"low":1185,"close":1631,"change":1833,"percent_change":1326,"volume":1012,"transactions":9,"vwap":1631},"2025-09-19",24.030001,0.121,{"date":1835,"open":1758,"high":1827,"low":1832,"close":1836,"change":1837,"percent_change":1838,"volume":799,"transactions":9,"vwap":1836},"2025-09-18",24.039,0.354,1.49,{"date":1840,"open":1133,"high":1841,"low":1151,"close":1842,"change":1843,"percent_change":373,"volume":873,"transactions":9,"vwap":1842},"2025-09-17",23.73,23.685,0.057,{"date":1845,"open":1846,"high":1846,"low":1176,"close":1847,"change":724,"percent_change":1475,"volume":1253,"transactions":9,"vwap":1847},"2025-09-16",23.7,23.628,{"date":1849,"open":1850,"high":1164,"low":1851,"close":1852,"change":836,"percent_change":901,"volume":830,"transactions":9,"vwap":1852},"2025-09-15",23.63,23.61,23.648,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":1271,"percent_change":1228,"volume":773,"transactions":9,"vwap":1857},"2025-09-12",23.66,23.55,23.568,{"date":1859,"open":1860,"high":1847,"low":1860,"close":1847,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1847},"2025-09-11",23.59,0.308,1.32,2600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1699,"percent_change":1496,"volume":1869,"transactions":9,"vwap":1867},"2025-09-10",23.3,23.32,23.25,17500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":141,"volume":711,"transactions":9,"vwap":1873},"2025-09-09",23.23,23.296,23.2,0.074,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1879,"change":716,"percent_change":1286,"volume":1881,"transactions":9,"vwap":1879},"2025-09-08",23.15,23.222,23.13,3800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":821,"percent_change":1271,"volume":1785,"transactions":9,"vwap":1885},"2025-09-05",22.97,23,22.84,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":761,"transactions":9,"vwap":1890},"2025-09-04",22.86,23.014,0.164,0.72,{"date":1894,"open":1895,"high":1889,"low":1896,"close":1895,"change":1897,"percent_change":724,"volume":1898,"transactions":9,"vwap":1895},"2025-09-03",22.85,22.78,-0.005,2900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1275,"percent_change":1820,"volume":1904,"transactions":9,"vwap":1902},"2025-09-02",22.7,22.855,22.66,1600,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":675,"volume":1904,"transactions":9,"vwap":1909},"2025-08-29",23.02,22.905,22.928,-0.156,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-28",22.98,23.084,0.141,0.61,5200,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1462,"percent_change":900,"volume":1923,"transactions":9,"vwap":1922},"2025-08-27",22.96,22.94,22.943,1700,{"date":1925,"open":1886,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":440,"volume":1355,"transactions":9,"vwap":1928},"2025-08-26",22.93,22.827,22.922,0.172,{"date":1931,"open":1932,"high":1889,"low":1933,"close":1933,"change":1934,"percent_change":236,"volume":937,"transactions":9,"vwap":1933},"2025-08-25",22.82,22.75,-0.116,{"date":1936,"open":1895,"high":1937,"low":1895,"close":1938,"change":1939,"percent_change":852,"volume":1277,"transactions":9,"vwap":1938},"2025-08-22",22.91,22.866,0.345,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1479,"percent_change":828,"volume":1041,"transactions":9,"vwap":1945},"2025-08-21",22.49,22.54,22.445,22.521,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":419,"volume":1952,"transactions":9,"vwap":1949},"2025-08-20",22.57,22.592,22.35,-0.022,2800,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":301,"volume":697,"transactions":9,"vwap":1958},"2025-08-19",22.81,22.83,22.61,22.614,-0.153,{"date":1961,"open":1962,"high":1962,"low":1933,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-08-18",22.77,22.767,0.004,0.02,800,{"date":1968,"open":1962,"high":1932,"low":1969,"close":1969,"change":1970,"percent_change":106,"volume":761,"transactions":9,"vwap":1969},"2025-08-15",22.763,0.013,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1933,"change":1976,"percent_change":21,"volume":830,"transactions":9,"vwap":1933},"2025-08-14",22.69,22.76,22.6,-0.035,{"date":1978,"open":1979,"high":1980,"low":1901,"close":1980,"change":1981,"percent_change":519,"volume":1277,"transactions":9,"vwap":1980},"2025-08-13",22.71,22.785,0.192,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-08-12",22.55,22.593,0.188,0.84,700,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":908,"volume":1995,"transactions":9,"vwap":1993},"2025-08-11",22.56,22.375,22.405,-0.029,8900,{"date":1997,"open":1998,"high":1998,"low":1999,"close":1999,"change":1875,"percent_change":1053,"volume":1785,"transactions":9,"vwap":1999},"2025-08-08",22.51,22.434,{"date":2001,"open":1942,"high":1942,"low":2002,"close":2003,"change":2004,"percent_change":900,"volume":2005,"transactions":9,"vwap":2003},"2025-08-07",22.27,22.36,0.019,7900,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":799,"transactions":9,"vwap":2009},"2025-08-06",22.17,22.341,0.227,1.03,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":1214,"transactions":9,"vwap":2015},"2025-08-05",22.37,22.114,-0.239,-1.07,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":849,"volume":1019,"transactions":9,"vwap":2021},"2025-08-04",22.2,22.353,0.372,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-08-01",22.059999,21.95,21.981,-0.294,-1.32,600,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":892,"volume":697,"transactions":9,"vwap":2034},"2025-07-31",22.58,22.275,-0.127,{"date":2037,"open":2038,"high":2038,"low":1950,"close":2039,"change":2040,"percent_change":308,"volume":1952,"transactions":9,"vwap":2039},"2025-07-30",22.53,22.402,0.006,{"date":2042,"open":1973,"high":1973,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":1898,"transactions":9,"vwap":2043},"2025-07-29",22.396,-0.258,-1.14,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2004,"percent_change":836,"volume":1898,"transactions":9,"vwap":2050},"2025-07-28",22.68,22.63,22.654,{"date":2052,"open":2038,"high":2053,"low":2038,"close":2053,"change":1281,"percent_change":1428,"volume":745,"transactions":9,"vwap":2053},"2025-07-25",22.635,{"date":2055,"open":1975,"high":1957,"low":2056,"close":2056,"change":2057,"percent_change":1441,"volume":1863,"transactions":9,"vwap":2056},"2025-07-24",22.547,-0.082,{"date":2059,"open":2060,"high":2049,"low":2061,"close":2062,"change":2063,"percent_change":1293,"volume":2064,"transactions":9,"vwap":2062},"2025-07-23",22.5,22.48,22.629,0.203,13000,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":1440,"percent_change":2070,"volume":1881,"transactions":9,"vwap":2069},"2025-07-22",22.47,22.4,22.426,-0.41,{"date":2072,"open":2073,"high":2049,"low":2074,"close":2074,"change":1105,"percent_change":235,"volume":805,"transactions":9,"vwap":2074},"2025-07-21",22.62,22.518,{"date":2076,"open":2077,"high":2077,"low":1943,"close":2078,"change":1479,"percent_change":828,"volume":1809,"transactions":9,"vwap":2078},"2025-07-18",22.65,22.549,{"date":2080,"open":1948,"high":2077,"low":1984,"close":2073,"change":550,"percent_change":2081,"volume":909,"transactions":9,"vwap":2073},"2025-07-17",0.71,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2085,"change":2087,"percent_change":1421,"volume":2088,"transactions":9,"vwap":2085},"2025-07-16",22.34,22.46,22.33,0.122,13700,{"date":2090,"open":2067,"high":2061,"low":2091,"close":2091,"change":2092,"percent_change":1574,"volume":1654,"transactions":9,"vwap":2091},"2025-07-15",22.338,-0.094,{"date":2094,"open":1950,"high":2095,"low":1950,"close":2096,"change":2097,"percent_change":954,"volume":736,"transactions":9,"vwap":2096},"2025-07-14",22.44,22.432,0.041,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":998,"volume":1012,"transactions":9,"vwap":2102},"2025-07-11",22.45,22.38,22.391,-0.139,{"date":2105,"open":1998,"high":1948,"low":2100,"close":2038,"change":2106,"percent_change":550,"volume":2107,"transactions":9,"vwap":2038},"2025-07-10",0.037,16700,{"date":2109,"open":2067,"high":2110,"low":2067,"close":2110,"change":915,"percent_change":582,"volume":749,"transactions":9,"vwap":2110},"2025-07-09",22.493,{"date":2112,"open":2113,"high":2114,"low":1950,"close":2021,"change":2115,"percent_change":915,"volume":1898,"transactions":9,"vwap":2021},"2025-07-08",22.39,22.41,0.031,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":997,"percent_change":292,"volume":1012,"transactions":9,"vwap":2120},"2025-07-07",22.42,22.28,22.322,{"date":2122,"open":2123,"high":2061,"low":2123,"close":2124,"change":2125,"percent_change":936,"volume":761,"transactions":9,"vwap":2124},"2025-07-03",22.43,22.476,0.209,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":1729,"percent_change":2081,"volume":1863,"transactions":9,"vwap":2129},"2025-07-02",22.25,22.267,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":235,"volume":2137,"transactions":9,"vwap":2135},"2025-07-01",22.12,22.16,22.02,22.109,-0.032,8100,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":1292,"percent_change":88,"volume":2142,"transactions":9,"vwap":2141},"2025-06-30",22.01,22.141,16000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":1695,"transactions":9,"vwap":2148},"2025-06-27",21.93,22.040001,21.84,21.918,0.05,0.23,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":1410,"volume":1863,"transactions":9,"vwap":2154},"2025-06-26",21.715,21.868,0.113,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":656,"percent_change":1228,"volume":815,"transactions":9,"vwap":2159},"2025-06-25",21.78,21.755,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":623,"volume":2137,"transactions":9,"vwap":2163},"2025-06-24",21.68,21.81,0.312,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":253,"percent_change":2011,"volume":2169,"transactions":9,"vwap":2168},"2025-06-23",21.43,21.498,400,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1219,"volume":2176,"transactions":9,"vwap":2174},"2025-06-20",21.35,21.24,21.278,-0.074,1500,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":1212,"percent_change":803,"volume":1881,"transactions":9,"vwap":2181},"2025-06-18",21.45,21.31,21.352,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":804,"volume":2187,"transactions":9,"vwap":2185},"2025-06-17",21.57,21.397,-0.166,3600,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1068,"volume":886,"transactions":9,"vwap":2192},"2025-06-16",21.64,21.55,21.563,0.174,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1745,"percent_change":1503,"volume":2200,"transactions":9,"vwap":2199},"2025-06-13",21.41,21.42,21.38,21.389,2200,{"date":2202,"open":2191,"high":2192,"low":2203,"close":2192,"change":2204,"percent_change":2205,"volume":1923,"transactions":9,"vwap":2192},"2025-06-12",21.53,0.143,0.67,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2197,"change":2211,"percent_change":1053,"volume":1367,"transactions":9,"vwap":2197},"2025-06-11",21.37,21.49,21.36,0.071,{"date":2213,"open":2214,"high":2172,"low":2214,"close":2215,"change":1597,"percent_change":1614,"volume":1785,"transactions":9,"vwap":2215},"2025-06-10",21.25,21.349,{"date":2217,"open":2218,"high":2214,"low":2219,"close":2219,"change":735,"percent_change":735,"volume":697,"transactions":9,"vwap":2219},"2025-06-09",21.22,21.19,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2219,"change":2224,"percent_change":410,"volume":173,"transactions":9,"vwap":2219},"2025-06-06",21.21,21.17,0.134,{"date":2226,"open":2227,"high":2173,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":1012,"transactions":9,"vwap":2228},"2025-06-05",21.11,21.056,-0.064,-0.3,{"date":2232,"open":2233,"high":2219,"low":2227,"close":2234,"change":1670,"percent_change":111,"volume":2235,"transactions":9,"vwap":2234},"2025-06-04",21.15,21.12,4500,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":945,"transactions":9,"vwap":2240},"2025-06-03",20.97,21.13,21.122,0.229,1.1,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":1404,"percent_change":151,"volume":1469,"transactions":9,"vwap":2247},"2025-06-02",20.699,20.9,20.893,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":2253,"percent_change":1061,"volume":1522,"transactions":9,"vwap":2251},"2025-05-30",20.731,20.82,20.68,0.084,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2257,"change":2259,"percent_change":581,"volume":2260,"transactions":9,"vwap":2257},"2025-05-29",20.71,20.736,20.69,0.036,2000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2265,"change":1475,"percent_change":354,"volume":1341,"transactions":9,"vwap":2265},"2025-05-28",20.74,20.78,20.7,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2264,"change":901,"percent_change":2270,"volume":1341,"transactions":9,"vwap":2264},"2025-05-27",20.72,20.79,1.66,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2273,"change":1475,"percent_change":2276,"volume":902,"transactions":9,"vwap":2273},"2025-05-23",20.44,20.53,20.39,-0.39,{"date":2278,"open":2274,"high":2279,"low":2280,"close":2280,"change":1709,"percent_change":1228,"volume":1952,"transactions":9,"vwap":2280},"2025-05-22",20.63,20.52,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":761,"transactions":9,"vwap":2286},"2025-05-21",20.834,20.89,20.565,20.572,-0.378,-1.8,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":724,"percent_change":419,"volume":1677,"transactions":9,"vwap":2293},"2025-05-20",20.96,20.86,20.95,{"date":2295,"open":2296,"high":2238,"low":2296,"close":2238,"change":2097,"percent_change":1067,"volume":173,"transactions":9,"vwap":2238},"2025-05-19",20.75,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":1025,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2300},"2025-05-16",20.8,20.929,0.58,500,{"date":2304,"open":2269,"high":2305,"low":2269,"close":2305,"change":1659,"percent_change":1011,"volume":1988,"transactions":9,"vwap":2305},"2025-05-15",20.809,{"date":2307,"open":2252,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":2311,"volume":1214,"transactions":9,"vwap":2308},"2025-05-14",20.691,20.64,-0.046,-0.22,{"date":2313,"open":2314,"high":2264,"low":2314,"close":2315,"change":2316,"percent_change":1621,"volume":805,"transactions":9,"vwap":2315},"2025-05-13",20.59,20.737,0.236,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-05-12",20.37,20.501,0.476,2.38,8400,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":1976,"percent_change":196,"volume":736,"transactions":9,"vwap":2328},"2025-05-09",20.12,19.98,20.025,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-08",19.99,20.21,19.95,20.059999,0.139,0.7,3900,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":1579,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-05-07",19.85,19.921,19.83,0.87,1300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":1252,"percent_change":1144,"volume":761,"transactions":9,"vwap":2349},"2025-05-06",19.79,19.84,19.75,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":1574,"volume":2356,"transactions":9,"vwap":2354},"2025-05-05",19.87,19.94,19.837,-0.083,1200,{"date":2358,"open":2352,"high":2359,"low":2352,"close":2360,"change":2361,"percent_change":2362,"volume":1881,"transactions":9,"vwap":2360},"2025-05-02",19.955,19.92,0.272,1.38,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":1709,"percent_change":206,"volume":736,"transactions":9,"vwap":2367},"2025-05-01",19.665,19.78,19.648,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":51,"volume":945,"transactions":9,"vwap":2371},"2025-04-30",19.52,19.7,0.096,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":1772,"percent_change":2301,"volume":736,"transactions":9,"vwap":2377},"2025-04-29",19.49,19.63,19.604,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2375,"change":2382,"percent_change":581,"volume":2337,"transactions":9,"vwap":2375},"2025-04-28",19.53,19.32,0.034,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":2372,"percent_change":1326,"volume":2200,"transactions":9,"vwap":2387},"2025-04-25",19.282,19.46,19.456,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":697,"transactions":9,"vwap":2391},"2025-04-24",18.94,19.36,0.364,1.92,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":718,"transactions":9,"vwap":2398},"2025-04-23",19.23,18.92,18.996,0.297,1.59,{"date":179,"open":2402,"high":2403,"low":175,"close":2404,"change":1597,"percent_change":865,"volume":822,"transactions":9,"vwap":2404},18.54,18.72,18.699]