[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTIF":3,"homepage-market-summary":27,"stock-historical-FTIF":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTIF","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 Bloomberg Inflation Sensitive Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9213,0.5348,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},27.8975,27.835,0.0625,0.22,64.2482,29.995,21.366,2027.1172444,75.7,892,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},19.02,1553,566879.3111,46.25,"2025-04-22",[179,182,190,200,209,219,227,235,245,253,263,272,280,290,298,306,316,323,330,338,348,355,363,370,377,385,393,401,408,418,425,432,440,447,457,467,476,487,496,505,513,522,531,540,550,560,569,580,589,599,607,614,624,634,644,652,661,667,674,682,687,693,699,703,710,715,722,728,735,739,746,752,758,762,770,775,780,786,791,796,800,804,810,815,821,826,831,839,846,853,859,864,871,877,883,890,896,902,910,919,925,930,937,944,949,956,962,967,973,978,985,989,994,1001,1007,1013,1020,1025,1032,1039,1045,1051,1058,1062,1068,1075,1082,1088,1095,1101,1107,1112,1118,1125,1132,1138,1142,1148,1155,1162,1169,1177,1185,1192,1200,1207,1214,1222,1230,1237,1242,1247,1253,1258,1262,1267,1273,1279,1284,1291,1295,1299,1304,1310,1314,1319,1324,1329,1334,1339,1342,1347,1351,1355,1359,1364,1368,1375,1380,1384,1387,1391,1397,1402,1408,1414,1419,1425,1429,1434,1439,1443,1448,1453,1457,1460,1465,1469,1474,1479,1484,1489,1493,1497,1502,1505,1510,1514,1518,1523,1525,1531,1536,1543,1547,1552,1555,1560,1563,1568,1573,1576,1581,1584,1587,1591,1596,1601,1607,1612,1618,1622,1625,1629,1635,1639,1644,1649,1657,1665,1672,1677,1683,1688,1694,1698,1702,1707,1712,1717,1721,1725,1730,1734,1740,1746,1752,1756,1760,1764,1770,1774,1778,1782,1786,1791,1796,1800,1808,1812,1817,1821,1826,1832,1838,1843,1846,1850,1854,1857,1862,1867,1873,1879,1886,1890,1895,1900,1906,1912,1918,1923,1928,1932,1936,1942,1946,1950,1953,1958,1963,1966,1969,1973,1978,1982,1987,1990,1995,2001,2005,2008,2012,2016,2021,2025,2031,2037,2041,2046,2050,2053,2056,2061,2066,2072,2077,2081,2085,2088,2091,2097,2101,2107,2113,2118,2123,2127,2132,2136,2140,2145,2149,2154,2159,2163,2166,2170,2173,2179,2183,2188,2193,2198,2204,2211,2217,2222,2226,2231,2236,2242,2247,2253,2258],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},24,27.8629,{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",27.09,0.3379,1.23,9915.1111,77,27.2936,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",27.76,27.78,27.4971,-0.1342,-0.49,1724.3351,39,27.7248,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",27.54,27.6313,-0.1337,-0.48,619.3351,27,27.5811,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",27.92,27.96,27.765,-0.2499,-0.89,2476.3851,50,27.8543,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",28.0149,-0.109,-0.39,20.3351,19,27.9388,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",28.1239,-0.2242,-0.79,33.3701,18,28.2368,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",28.46,28.63,28.3481,-0.0475,-0.17,2526.3351,41,28.4753,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":225,"vwap":252},"2026-09-22",28.43,28.3956,-0.1168,-0.41,289.2647,28.4204,{"date":254,"open":255,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",28.585,28.66,28.5124,-0.4178,-1.44,807.7069,31,28.6597,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",29.08,28.9302,-0.2677,-0.92,1208.2999,35,29.051,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",29.1979,0.1623,0.56,43.4439,20,29.0679,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",29.2801,29.42,29.0356,-0.7112,-2.39,826.2999,30,29.3753,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",29.7468,0.4614,1.58,137.2999,16,29.7135,{"date":299,"open":300,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":278,"vwap":305},"2026-09-14",29.69,29.2854,-0.1686,-0.57,598.2999,29.616,{"date":307,"open":308,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-11",29.4686,29.47,29.454,0.0422,0.14,981.2999,26,29.4675,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":296,"vwap":322},"2026-09-10",29.4118,-0.1469,-0.5,16.2999,29.4853,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":233,"vwap":329},"2026-09-09",29.5587,-0.0369,-0.12,19.2999,29.5469,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":278,"vwap":337},"2026-09-08",29.5999,29.5956,0.0542,0.18,389.6369,29.6048,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",29.62,29.44,29.5414,-0.2875,-0.96,665.2999,29,29.565,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":233,"vwap":354},"2026-09-03",29.8289,-0.0173,-0.06,17.2999,29.8928,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":156,"volume":360,"transactions":361,"vwap":362},"2026-09-02",29.895,29.8462,0.2191,239.3669,22,29.819,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":124,"volume":367,"transactions":368,"vwap":369},"2026-09-01",29.6271,0.1182,197.3639,23,29.6345,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":278,"vwap":376},"2026-08-31",29.5089,-0.0055,-0.02,26.2999,29.5458,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-28",29.5144,-0.1015,-0.34,141.2999,21,29.5084,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":20,"volume":391,"transactions":225,"vwap":392},"2026-08-27",29.41,29.665,29.6159,0.0638,318.2999,29.511,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":335,"volume":399,"transactions":261,"vwap":400},"2026-08-26",29.54,29.605,29.5521,0.0526,973.8239,29.584,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":215,"volume":406,"transactions":346,"vwap":407},"2026-08-25",29.53,29.4995,-0.2655,758.3619,29.5232,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-24",29.955,29.72,29.765,-0.1903,-0.64,1999.934,43,29.7579,{"date":419,"open":420,"high":22,"low":421,"close":421,"change":422,"percent_change":124,"volume":423,"transactions":346,"vwap":424},"2026-08-21",29.96,29.9553,0.1194,559.5044,29.9883,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":144,"volume":430,"transactions":225,"vwap":431},"2026-08-20",29.87,29.8359,0.1127,119,29.8742,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":383,"vwap":439},"2026-08-19",29.86,29.7232,0.3285,1.12,210.2999,29.8584,{"date":441,"open":442,"high":387,"low":442,"close":443,"change":19,"percent_change":444,"volume":445,"transactions":383,"vwap":446},"2026-08-18",29.37,29.3947,0.21,279.2999,29.3923,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",29.26,29.345,29.3322,0.0584,0.2,542.3,42,29.2807,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",29.09,29.38,29.2738,0.3026,1.04,895.2999,28,29.2087,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":109,"volume":473,"transactions":474,"vwap":475},"2026-08-13",27.955,28.98,28.9712,-0.0026,1035.2999,34,28.5981,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",28.87,28.975,28.85,28.9738,0.0909,0.31,1430.4927,36,28.9156,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":346,"vwap":495},"2026-08-11",28.86,28.93,28.8829,0.1579,0.55,1676.6795,28.9165,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",28.42,28.725,0.653,2.33,1485.6795,37,28.6184,{"date":506,"open":507,"high":508,"low":211,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":180,"vwap":512},"2026-08-07",27.93,28.072,0.1241,0.44,956.6114,27.935,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":465,"vwap":521},"2026-08-06",28.05,27.94,27.9479,0.1603,0.58,2079.0365,27.603,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",28.26,27.7876,-0.2921,-1.04,1342.3541,59,28.0308,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",27.69,28.0797,0.0683,0.24,2742.5762,151,27.9564,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",27.84,28.02,28.0114,-0.0858,-0.31,2330.3786,88,27.9617,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":335,"volume":557,"transactions":558,"vwap":559},"2026-07-31",28.04,28.12,27.89,28.0972,0.0516,1795.7914,92,27.9823,{"date":561,"open":554,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",28.0456,27.72,0.1278,0.46,3682.3047,142,27.8352,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-29",27.9,28.032783,27.848,27.9178,0.2726,0.99,4300.1217,132,27.9135,{"date":581,"open":507,"high":507,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",27.64,27.6452,-0.0999,-0.36,2399.904,48,27.7034,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-27",27.98,27.738396,27.7451,-0.2939,-1.05,5295.1965,81,27.8396,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":278,"vwap":606},"2026-07-24",28.09,28.039,0.1876,0.67,186.3209,28.0814,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":383,"vwap":613},"2026-07-23",27.8514,0.1168,0.42,115.7795,28.0109,{"date":615,"open":616,"high":617,"low":533,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",27.812,27.885,27.7346,0.3946,1.44,6260.3526,75,27.7726,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":510,"volume":631,"transactions":632,"vwap":633},"2026-07-21",27.2,27.355,27.13,27.34,0.12,8902.3422,85,27.2764,{"date":635,"open":629,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",27.3564,26.99,27.22,-0.2027,-0.74,12878.9427,91,27.2728,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-17",27.4227,0.0983,0.36,17.6795,15,27.41,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":416,"vwap":660},"2026-07-16",27.28,27.3244,27.15,0.1048,0.39,7335.6626,27.2205,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":205,"volume":665,"transactions":361,"vwap":666},"2026-07-15",27.2196,-0.1306,36.5914,27.1094,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":233,"vwap":673},"2026-07-14",27.3502,0.1016,0.37,34.8537,27.4165,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":225,"vwap":681},"2026-07-13",27.255,27.2486,0.2046,0.76,218.6985,27.2579,{"date":683,"open":637,"high":684,"low":637,"close":684,"change":685,"percent_change":565,"volume":686,"transactions":9,"vwap":684},"2026-07-10",27.044001,0.124,200,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",26.92,-0.193,-0.71,100,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":312,"volume":698,"transactions":9,"vwap":696},"2026-07-08",26.91,27.113,0.039,700,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":510,"volume":692,"transactions":9,"vwap":701},"2026-07-07",27.073999,0.119,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":119,"volume":709,"transactions":9,"vwap":707},"2026-07-06",26.9,27.02,26.955,0.067,600,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":692,"transactions":9,"vwap":712},"2026-07-02",26.888,0.062,0.23,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-01",26.96,26.826,-0.336,-1.24,1100,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":-6,"volume":727,"transactions":9,"vwap":725},"2026-06-30",27.3,27.162,-0.001,1300,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-29",27.25,27.163,-0.178,-0.65,400,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":344,"volume":692,"transactions":9,"vwap":737},"2026-06-26",27.341,-0.266,{"date":740,"open":654,"high":741,"low":742,"close":743,"change":744,"percent_change":186,"volume":745,"transactions":9,"vwap":743},"2026-06-25",27.71,27.26,27.607,0.335,2500,{"date":747,"open":654,"high":724,"low":748,"close":749,"change":750,"percent_change":640,"volume":751,"transactions":9,"vwap":749},"2026-06-24",27.12,27.272,-0.203,1200,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":738,"percent_change":344,"volume":757,"transactions":9,"vwap":756},"2026-06-23",27.6,27.38,27.475,10600,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":56,"volume":692,"transactions":9,"vwap":760},"2026-06-22",27.741,0.327,{"date":763,"open":724,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-18",27.52,27.24,27.414,-0.147,-0.53,8600,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":692,"transactions":9,"vwap":772},"2026-06-17",27.561,-0.325,-1.17,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":692,"transactions":9,"vwap":777},"2026-06-16",27.886,-0.121,-0.43,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":69,"volume":785,"transactions":9,"vwap":783},"2026-06-15",28.13,28.007,-0.306,500,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":692,"transactions":9,"vwap":788},"2026-06-12",28.313,0.293,1.05,{"date":792,"open":793,"high":543,"low":793,"close":543,"change":794,"percent_change":156,"volume":795,"transactions":9,"vwap":543},"2026-06-11",27.995,0.207,300,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":640,"volume":692,"transactions":9,"vwap":798},"2026-06-10",27.813,-0.207,{"date":801,"open":802,"high":802,"low":543,"close":543,"change":803,"percent_change":241,"volume":795,"transactions":9,"vwap":543},"2026-06-09",28.25,-0.047,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":134,"volume":809,"transactions":9,"vwap":807},"2026-06-08",28.040001,28.066999,0.185,3400,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":686,"transactions":9,"vwap":812},"2026-06-05",27.882,-0.738,-2.58,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":795,"transactions":9,"vwap":818},"2026-06-04",28.69,28.62,0.046,0.16,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":808,"percent_change":825,"volume":734,"transactions":9,"vwap":824},"2026-06-03",28.83,28.574,0.65,{"date":827,"open":802,"high":828,"low":802,"close":828,"change":829,"percent_change":830,"volume":734,"transactions":9,"vwap":828},"2026-06-02",28.389,0.395,1.41,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-01",27.905,28.1,27.994,0.175,0.63,800,{"date":840,"open":554,"high":554,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-29",27.8,27.819,-0.173,-0.62,900,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":845,"transactions":9,"vwap":850},"2026-05-28",28.34,27.855,27.992,0.043,0.15,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":686,"transactions":9,"vwap":856},"2026-05-27",28.01,27.949,-0.343,-1.21,{"date":860,"open":802,"high":861,"low":802,"close":862,"change":863,"percent_change":104,"volume":845,"transactions":9,"vwap":862},"2026-05-26",28.53,28.292,0.016,{"date":865,"open":806,"high":866,"low":806,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-22",28.402,28.276,0.217,0.77,1600,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":795,"transactions":9,"vwap":874},"2026-05-21",28.19,28.059,-0.163,-0.58,{"date":878,"open":782,"high":879,"low":782,"close":880,"change":881,"percent_change":882,"volume":698,"transactions":9,"vwap":880},"2026-05-20",28.27,28.222,-0.027,-0.1,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":734,"transactions":9,"vwap":887},"2026-05-19",28.29,28.349,28.249,-0.058,-0.2,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":49,"volume":751,"transactions":9,"vwap":893},"2026-05-18",28.24,28.307,28.21,0.138,{"date":897,"open":898,"high":899,"low":855,"close":899,"change":900,"percent_change":901,"volume":171,"transactions":9,"vwap":899},"2026-05-15",28.059999,28.169,-0.098,-0.35,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-14",28.38,28.18,28.267,0.022,0.08,5900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-13",28.3,28.31,28.14,28.245,-0.078,-0.28,2300,{"date":920,"open":913,"high":921,"low":913,"close":922,"change":923,"percent_change":924,"volume":845,"transactions":9,"vwap":922},"2026-05-12",28.41,28.323,0.095,0.34,{"date":926,"open":914,"high":927,"low":543,"close":927,"change":928,"percent_change":929,"volume":727,"transactions":9,"vwap":927},"2026-05-11",28.228,0.429,1.54,{"date":931,"open":932,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-08",28.030001,27.799,0.027,0.1,2000,{"date":938,"open":873,"high":873,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-07",27.67,27.772,-0.635,-2.24,15200,{"date":945,"open":946,"high":946,"low":802,"close":947,"change":546,"percent_change":69,"volume":948,"transactions":9,"vwap":947},"2026-05-06",28.52,28.407,10800,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":63,"volume":955,"transactions":9,"vwap":953},"2026-05-05",28.55,28.81,28.717,0.257,2200,{"date":957,"open":958,"high":959,"low":885,"close":237,"change":960,"percent_change":852,"volume":961,"transactions":9,"vwap":237},"2026-05-04",28.35,28.54,0.042,1800,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":795,"transactions":9,"vwap":964},"2026-05-01",28.418,-0.192,-0.67,{"date":968,"open":894,"high":969,"low":894,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-30",28.61,0.376,1.33,1500,{"date":974,"open":553,"high":975,"low":553,"close":975,"change":976,"percent_change":977,"volume":721,"transactions":9,"vwap":975},"2026-04-29",28.234,0.319,1.14,{"date":979,"open":782,"high":782,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-28",27.75,27.915,-0.012,-0.04,2600,{"date":986,"open":933,"high":987,"low":933,"close":987,"change":988,"percent_change":139,"volume":795,"transactions":9,"vwap":987},"2026-04-27",27.927,0.09,{"date":990,"open":991,"high":991,"low":741,"close":992,"change":993,"percent_change":453,"volume":171,"transactions":9,"vwap":992},"2026-04-24",27.88,27.837,0.055,{"date":995,"open":996,"high":997,"low":582,"close":998,"change":999,"percent_change":790,"volume":1000,"transactions":9,"vwap":998},"2026-04-23",27.65,27.83,27.782,0.288,4400,{"date":1002,"open":202,"high":202,"low":1003,"close":1004,"change":1005,"percent_change":837,"volume":1006,"transactions":9,"vwap":1004},"2026-04-22",27.36,27.494,0.171,2700,{"date":1008,"open":755,"high":755,"low":1009,"close":1010,"change":1011,"percent_change":276,"volume":1012,"transactions":9,"vwap":1010},"2026-04-21",27.18,27.323,0.152,3900,{"date":1014,"open":1015,"high":1016,"low":207,"close":1017,"change":988,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-20",27.14,27.329,27.171,0.33,6400,{"date":1021,"open":695,"high":1015,"low":1022,"close":1023,"change":1024,"percent_change":303,"volume":936,"transactions":9,"vwap":1023},"2026-04-17",26.82,27.080999,-0.155,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-16",27.1,27.236,0.225,0.83,2100,{"date":1033,"open":689,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":972,"transactions":9,"vwap":1036},"2026-04-15",27.033001,26.85,27.011,-0.219,-0.8,{"date":1040,"open":582,"high":582,"low":184,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-14",27.23,-0.366,-1.33,13300,{"date":1046,"open":563,"high":563,"low":1047,"close":1048,"change":1049,"percent_change":1018,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",26.59,27.596,0.092,3000,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":972,"transactions":9,"vwap":1055},"2026-04-10",27.63,27.42,27.504,0.009,0.03,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":381,"volume":838,"transactions":9,"vwap":1060},"2026-04-09",27.495,-0.095,{"date":1063,"open":1064,"high":1053,"low":1064,"close":1065,"change":1066,"percent_change":519,"volume":1067,"transactions":9,"vwap":1065},"2026-04-08",27.049999,27.59,0.158,7400,{"date":1069,"open":654,"high":1070,"low":742,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-07",27.49,27.432,0.233,0.86,8000,{"date":1076,"open":1015,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-04-06",27.199,27.084999,0.07,0.26,5300,{"date":1083,"open":742,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":139,"volume":1067,"transactions":9,"vwap":1086},"2026-04-02",29.25,27.11,27.129,0.086,{"date":1089,"open":1009,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":948,"transactions":9,"vwap":1092},"2026-04-01",27.19,26.93,27.042999,-0.126,-0.46,{"date":1096,"open":1070,"high":1070,"low":1027,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-31",27.169,0.115,0.43,3700,{"date":1102,"open":571,"high":571,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-30",27.054001,-0.272,-1,20500,{"date":1108,"open":629,"high":1054,"low":730,"close":1109,"change":1110,"percent_change":139,"volume":1111,"transactions":9,"vwap":1109},"2026-03-27",27.326,0.087,4200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":698,"transactions":9,"vwap":1115},"2026-03-26",27.33,27.239,-0.03,-0.11,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":918,"transactions":9,"vwap":1122},"2026-03-25",27.115,27.31,27.269,0.298,1.1,{"date":1126,"open":1064,"high":1085,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-24",26.97,26.971,0.454,1.71,4300,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":709,"transactions":9,"vwap":1135},"2026-03-23",26.635,26.517,0.343,1.31,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":595,"volume":686,"transactions":9,"vwap":1140},"2026-03-20",26.174,-0.278,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":961,"transactions":9,"vwap":1145},"2026-03-19",26.57,26.452,0.072,0.27,{"date":1149,"open":1144,"high":1144,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-18",26.32,26.38,-0.097,-0.37,5600,{"date":1156,"open":1157,"high":1134,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1000,"transactions":9,"vwap":1159},"2026-03-17",26.61,26.47,26.477,0.197,0.75,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":49,"volume":984,"transactions":9,"vwap":1167},"2026-03-16",26.4,26.49,26.256,26.28,0.127,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-13",26.21,26.25,26.153,-0.085,-0.32,15100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-12",26.33,26.43,26.238,-0.232,-0.88,5700,{"date":1186,"open":1187,"high":1158,"low":1188,"close":1158,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1158},"2026-03-11",26.055,26.049999,0.365,1.4,8800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":223,"volume":1199,"transactions":9,"vwap":1197},"2026-03-10",26.138,26.42,26.068001,26.105,-0.101,9400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":20,"volume":1206,"transactions":9,"vwap":1203},"2026-03-09",25.925,26.206,25.67,0.057,17000,{"date":1208,"open":1209,"high":1179,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":961,"transactions":9,"vwap":1211},"2026-03-06",26.19,26.13,26.149,-0.347,-1.31,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":943,"transactions":9,"vwap":1219},"2026-03-05",26.62,26.78,26.395,26.496,-0.116,-0.44,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":917,"volume":1229,"transactions":9,"vwap":1227},"2026-03-04",26.51,26.698,26.36,26.612,-0.074,12100,{"date":1231,"open":1180,"high":1232,"low":1180,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-03",26.87,26.686,-0.469,-1.73,7900,{"date":1238,"open":1009,"high":1009,"low":1239,"close":1240,"change":139,"percent_change":56,"volume":1241,"transactions":9,"vwap":1240},"2026-03-02",27.0090008,27.155,4500,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":869,"volume":1184,"transactions":9,"vwap":1245},"2026-02-27",26.555,26.835,0.205,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1006,"transactions":9,"vwap":1250},"2026-02-26",26.545,26.63,0.164,0.62,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1256,"change":1257,"percent_change":901,"volume":795,"transactions":9,"vwap":1256},"2026-02-25",26.35,26.466,-0.094,{"date":1259,"open":1255,"high":1260,"low":1255,"close":1260,"change":1261,"percent_change":114,"volume":845,"transactions":9,"vwap":1260},"2026-02-24",26.56,0.296,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":692,"transactions":9,"vwap":1264},"2026-02-23",26.264,-0.29,-1.09,{"date":1268,"open":1158,"high":1269,"low":1158,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-02-20",26.554,-0.019,-0.07,4700,{"date":1274,"open":1275,"high":1275,"low":1224,"close":1276,"change":1277,"percent_change":1278,"volume":1031,"transactions":9,"vwap":1276},"2026-02-19",26.58,26.573,0.209,0.79,{"date":1280,"open":1281,"high":1281,"low":1150,"close":1282,"change":648,"percent_change":1283,"volume":955,"transactions":9,"vwap":1282},"2026-02-18",26.37,26.364,1.38,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":965,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-17",25.91,26.1,26.0039997,-0.73,18300,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":186,"volume":692,"transactions":9,"vwap":1293},"2026-02-13",26.196,0.318,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":768,"percent_change":1298,"volume":692,"transactions":9,"vwap":1297},"2026-02-12",25.878,-2.01,{"date":1300,"open":1172,"high":1301,"low":1172,"close":1301,"change":1302,"percent_change":1303,"volume":1272,"transactions":9,"vwap":1301},"2026-02-11",26.408,0.457,1.76,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":119,"volume":734,"transactions":9,"vwap":1308},"2026-02-10",25.93,25.995,25.951,0.064,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":630,"percent_change":1313,"volume":692,"transactions":9,"vwap":1312},"2026-02-09",25.887,0.47,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":692,"transactions":9,"vwap":1316},"2026-02-06",25.767,0.689,2.75,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":692,"transactions":9,"vwap":1321},"2026-02-05",25.077999,-0.59,-2.3,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":692,"transactions":9,"vwap":1326},"2026-02-04",25.668,0.557,2.22,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":692,"transactions":9,"vwap":1331},"2026-02-03",25.111,0.468,1.9,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":692,"transactions":9,"vwap":1336},"2026-02-02",24.643,-0.111,-0.45,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":767,"percent_change":1322,"volume":692,"transactions":9,"vwap":1341},"2026-01-30",24.754,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":692,"transactions":9,"vwap":1344},"2026-01-29",24.901,0.177,0.72,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":803,"percent_change":1350,"volume":692,"transactions":9,"vwap":1349},"2026-01-28",24.724,-0.19,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":124,"volume":692,"transactions":9,"vwap":1353},"2026-01-27",24.771,0.099,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":312,"volume":692,"transactions":9,"vwap":1357},"2026-01-26",24.672,0.034,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":444,"volume":692,"transactions":9,"vwap":1362},"2026-01-23",24.65,24.638,0.051,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":104,"volume":686,"transactions":9,"vwap":1366},"2026-01-22",24.587,0.014,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1374,"volume":972,"transactions":9,"vwap":1372},"2026-01-21",24.4,24.58,24.573,0.586,2.44,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":692,"transactions":9,"vwap":1377},"2026-01-20",23.987,-0.236,-0.97,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":671,"volume":692,"transactions":9,"vwap":1382},"2026-01-16",24.223,0.089,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1066,"percent_change":134,"volume":692,"transactions":9,"vwap":1386},"2026-01-15",24.134,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":483,"volume":692,"transactions":9,"vwap":1389},"2026-01-14",23.976,0.074,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1252,"volume":845,"transactions":9,"vwap":1394},"2026-01-13",23.85,23.902,23.81,0.148,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":144,"volume":686,"transactions":9,"vwap":1400},"2026-01-12",23.75,23.754,0.091,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":129,"volume":972,"transactions":9,"vwap":1406},"2026-01-09",23.7,23.66,23.663,0.182,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":785,"transactions":9,"vwap":1411},"2026-01-08",23.39,23.481,0.189,0.81,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":692,"transactions":9,"vwap":1416},"2026-01-07",23.292,-0.352,-1.49,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1346,"volume":745,"transactions":9,"vwap":1423},"2026-01-06",23.52,23.65,23.644,0.169,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1147,"percent_change":1428,"volume":692,"transactions":9,"vwap":1427},"2026-01-05",23.475,1.16,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":692,"transactions":9,"vwap":1431},"2026-01-02",23.205,0.439,1.93,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1104,"percent_change":1438,"volume":785,"transactions":9,"vwap":1437},"2025-12-31",22.98,22.766,-1.18,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":908,"volume":692,"transactions":9,"vwap":1441},"2025-12-30",23.038,0.019,{"date":1444,"open":1436,"high":1445,"low":1436,"close":1445,"change":1446,"percent_change":1447,"volume":686,"transactions":9,"vwap":1445},"2025-12-29",23.018999,0.005,0.02,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1056,"percent_change":1452,"volume":686,"transactions":9,"vwap":1451},"2025-12-26",22.97,23.014,0.04,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1447,"volume":692,"transactions":9,"vwap":1455},"2025-12-24",23.0049992,0.004,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":713,"percent_change":1147,"volume":692,"transactions":9,"vwap":1459},"2025-12-23",23.00099945,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":692,"transactions":9,"vwap":1462},"2025-12-22",22.939,0.252,1.11,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":49,"volume":692,"transactions":9,"vwap":1467},"2025-12-19",22.687,0.11,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":686,"transactions":9,"vwap":1471},"2025-12-18",22.577,0.029,0.13,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1338,"volume":686,"transactions":9,"vwap":1477},"2025-12-17",22.74,22.548,-0.102,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":692,"transactions":9,"vwap":1481},"2025-12-16",22.65,-0.252,-1.1,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":692,"transactions":9,"vwap":1486},"2025-12-15",22.902,-0.075,-0.33,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1298,"volume":692,"transactions":9,"vwap":1491},"2025-12-12",22.977,-0.471,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":149,"volume":692,"transactions":9,"vwap":1495},"2025-12-11",23.448,0.081,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":692,"transactions":9,"vwap":1499},"2025-12-10",23.367,0.447,1.95,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1487,"percent_change":1488,"volume":692,"transactions":9,"vwap":1504},"2025-12-09",22.92,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":692,"transactions":9,"vwap":1507},"2025-12-08",22.995,-0.179,-0.77,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":335,"volume":692,"transactions":9,"vwap":1512},"2025-12-05",23.174,0.041,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1468,"volume":692,"transactions":9,"vwap":1516},"2025-12-04",23.133,0.025,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":692,"transactions":9,"vwap":1520},"2025-12-03",23.108,0.368,1.62,{"date":1524,"open":1476,"high":1476,"low":1476,"close":1476,"change":778,"percent_change":768,"volume":692,"transactions":9,"vwap":1476},"2025-12-02",{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":751,"transactions":9,"vwap":1528},"2025-12-01",22.95,22.861,-0.091,-0.4,{"date":1532,"open":1533,"high":1534,"low":1504,"close":1534,"change":1535,"percent_change":576,"volume":698,"transactions":9,"vwap":1534},"2025-11-28",22.93,22.952,0.226,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":972,"transactions":9,"vwap":1540},"2025-11-26",22.78,22.86,22.726,0.273,1.22,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1080,"percent_change":1546,"volume":692,"transactions":9,"vwap":1545},"2025-11-25",22.453,1.17,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":692,"transactions":9,"vwap":1549},"2025-11-24",22.193,0.211,0.96,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":611,"percent_change":1501,"volume":692,"transactions":9,"vwap":1554},"2025-11-21",21.982,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":692,"transactions":9,"vwap":1557},"2025-11-20",21.562,-0.437,-1.99,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1205,"percent_change":1080,"volume":692,"transactions":9,"vwap":1562},"2025-11-19",21.999,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":692,"transactions":9,"vwap":1565},"2025-11-18",21.942,0.038,0.17,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":692,"transactions":9,"vwap":1570},"2025-11-17",21.904,-0.399,-1.79,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1452,"percent_change":335,"volume":692,"transactions":9,"vwap":1575},"2025-11-14",22.303,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":692,"transactions":9,"vwap":1578},"2025-11-13",22.263,-0.386,-1.7,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":881,"percent_change":327,"volume":692,"transactions":9,"vwap":1583},"2025-11-12",22.649,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":104,"percent_change":1147,"volume":692,"transactions":9,"vwap":1586},"2025-11-11",22.676,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":56,"volume":692,"transactions":9,"vwap":1589},"2025-11-10",22.616,0.266,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":692,"transactions":9,"vwap":1593},"2025-11-07",22.35,0.178,0.8,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":692,"transactions":9,"vwap":1598},"2025-11-06",22.172,-0.028,-0.13,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":692,"transactions":9,"vwap":1604},"2025-11-05",22.23,22.2,0.118,0.53,{"date":1608,"open":361,"high":1609,"low":361,"close":1609,"change":1610,"percent_change":1611,"volume":795,"transactions":9,"vwap":1609},"2025-11-04",22.082001,-0.225,-1.01,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1080,"volume":1617,"transactions":9,"vwap":1615},"2025-11-03",22.09,22.307,0.058,1400,{"date":1619,"open":1603,"high":1620,"low":1621,"close":1620,"change":895,"percent_change":1252,"volume":686,"transactions":9,"vwap":1620},"2025-10-31",22.249,22.1,{"date":1623,"open":1603,"high":1603,"low":1624,"close":1624,"change":900,"percent_change":1221,"volume":795,"transactions":9,"vwap":1624},"2025-10-30",22.111,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1447,"percent_change":988,"volume":692,"transactions":9,"vwap":1628},"2025-10-29",22.31,22.209,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":692,"transactions":9,"vwap":1632},"2025-10-28",22.12,22.189,-0.181,-0.81,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1637,"change":1146,"percent_change":139,"volume":686,"transactions":9,"vwap":1637},"2025-10-27",22.37,22.29,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":327,"volume":692,"transactions":9,"vwap":1642},"2025-10-24",22.48,22.298,-0.026,{"date":1645,"open":1614,"high":1646,"low":1614,"close":1646,"change":1647,"percent_change":1648,"volume":1131,"transactions":9,"vwap":1646},"2025-10-23",22.324,0.476,2.18,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-10-22",22.056999,21.76,21.848,-0.249,-1.13,6800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":139,"volume":1664,"transactions":9,"vwap":1662},"2025-10-21",21.979,22.105,21.81,22.097,0.071,9000,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":785,"transactions":9,"vwap":1669},"2025-10-20",21.95,22.030001,22.025999,0.317,1.46,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1675,"change":1110,"percent_change":124,"volume":171,"transactions":9,"vwap":1675},"2025-10-17",21.66,21.709,21.61,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":727,"transactions":9,"vwap":1680},"2025-10-16",21.92,21.622,-0.312,-1.42,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":708,"percent_change":483,"volume":785,"transactions":9,"vwap":1687},"2025-10-15",22.040001,21.84,21.934,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":658,"volume":734,"transactions":9,"vwap":1692},"2025-10-14",21.46,21.87,21.867,0.084,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1501,"volume":692,"transactions":9,"vwap":1696},"2025-10-13",21.783,0.417,{"date":1699,"open":23,"high":23,"low":23,"close":23,"change":1700,"percent_change":1701,"volume":692,"transactions":9,"vwap":23},"2025-10-10",-0.669,-3.04,{"date":1703,"open":1704,"high":1704,"low":361,"close":1705,"change":1706,"percent_change":595,"volume":734,"transactions":9,"vwap":1705},"2025-10-09",22.049999,22.035,-0.233,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":825,"volume":692,"transactions":9,"vwap":1710},"2025-10-08",22.26,22.268,0.144,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1174,"percent_change":1716,"volume":692,"transactions":9,"vwap":1715},"2025-10-07",22.07,22.124,-0.38,{"date":1718,"open":1719,"high":1719,"low":1628,"close":1628,"change":851,"percent_change":1720,"volume":692,"transactions":9,"vwap":1628},"2025-10-06",22.27,0.19,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":109,"percent_change":1724,"volume":692,"transactions":9,"vwap":1723},"2025-10-03",22.166,-0.05,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":1265,"volume":692,"transactions":9,"vwap":1728},"2025-10-02",22.3,22.176,-0.064,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1354,"percent_change":1733,"volume":692,"transactions":9,"vwap":1732},"2025-10-01",22.24,0.45,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1473,"percent_change":1739,"volume":171,"transactions":9,"vwap":1737},"2025-09-30",21.991,22.141,21.962,0.59,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":917,"volume":727,"transactions":9,"vwap":1743},"2025-09-29",22.01,22.011,21.97,-0.062,{"date":1747,"open":1748,"high":1614,"low":1749,"close":1750,"change":1751,"percent_change":42,"volume":721,"transactions":9,"vwap":1750},"2025-09-26",22.059999,22.058001,22.073,0.218,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1266,"volume":686,"transactions":9,"vwap":1754},"2025-09-25",21.855,-0.24,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":889,"volume":686,"transactions":9,"vwap":1758},"2025-09-24",22.094999,-0.045,{"date":1761,"open":1762,"high":1762,"low":1631,"close":1763,"change":1513,"percent_change":1720,"volume":751,"transactions":9,"vwap":1763},"2025-09-23",22.34,22.14,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1099,"volume":686,"transactions":9,"vwap":1768},"2025-09-22",21.86,22.11,22.099001,0.094,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":767,"percent_change":1773,"volume":692,"transactions":9,"vwap":1772},"2025-09-19",22.0049992,-0.66,{"date":1775,"open":1614,"high":1776,"low":1614,"close":1776,"change":1777,"percent_change":1413,"volume":698,"transactions":9,"vwap":1776},"2025-09-18",22.152,0.179,{"date":1779,"open":1763,"high":1763,"low":1780,"close":1780,"change":1781,"percent_change":1338,"volume":171,"transactions":9,"vwap":1780},"2025-09-17",21.973,-0.099,{"date":1783,"open":361,"high":1784,"low":361,"close":1784,"change":1785,"percent_change":1116,"volume":734,"transactions":9,"vwap":1784},"2025-09-16",22.072001,-0.007,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":803,"percent_change":1790,"volume":1081,"transactions":9,"vwap":1789},"2025-09-15",22.125,22.079,-0.21,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":692,"transactions":9,"vwap":1793},"2025-09-12",22.126,-0.213,-0.95,{"date":1797,"open":1719,"high":1798,"low":1799,"close":1798,"change":1463,"percent_change":977,"volume":838,"transactions":9,"vwap":1798},"2025-09-11",22.339,22.248,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-09-10",21.99,22.13,22.087,0.237,1.08,1700,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1773,"volume":692,"transactions":9,"vwap":1810},"2025-09-09",21.85,-0.146,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":882,"volume":709,"transactions":9,"vwap":1815},"2025-09-08",21.96,21.996,-0.021,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1350,"volume":692,"transactions":9,"vwap":1819},"2025-09-05",22.017,-0.042,{"date":1822,"open":1652,"high":1823,"low":1652,"close":1823,"change":1824,"percent_change":1825,"volume":870,"transactions":9,"vwap":1823},"2025-09-04",22.059,0.348,1.6,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":692,"transactions":9,"vwap":1829},"2025-09-03",21.68,21.711,-0.183,-0.84,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":709,"transactions":9,"vwap":1835},"2025-09-02",21.71,21.894,-0.151,-0.68,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":692,"transactions":9,"vwap":1840},"2025-08-29",22.045,-0.153,-0.69,{"date":1844,"open":1704,"high":1845,"low":1704,"close":1845,"change":1769,"percent_change":1099,"volume":686,"transactions":9,"vwap":1845},"2025-08-28",22.198,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":908,"percent_change":648,"volume":692,"transactions":9,"vwap":1849},"2025-08-27",22.113,22.104,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1313,"volume":692,"transactions":9,"vwap":1852},"2025-08-26",22.024,0.102,{"date":1855,"open":1667,"high":1667,"low":1856,"close":1856,"change":1487,"percent_change":381,"volume":795,"transactions":9,"vwap":1856},"2025-08-25",21.922,{"date":1858,"open":1679,"high":1859,"low":1679,"close":1859,"change":1860,"percent_change":1861,"volume":692,"transactions":9,"vwap":1859},"2025-08-22",21.997,0.619,2.9,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1816,"percent_change":882,"volume":734,"transactions":9,"vwap":1866},"2025-08-21",21.4,21.36,21.378,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":734,"transactions":9,"vwap":1870},"2025-08-20",21.31,21.399,-0.038,-0.18,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1473,"volume":838,"transactions":9,"vwap":1877},"2025-08-19",21.57,21.38,21.437,0.028,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":546,"volume":1885,"transactions":9,"vwap":1883},"2025-08-18",21.49,21.39,21.409,-0.067,2800,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":843,"percent_change":1038,"volume":686,"transactions":9,"vwap":1889},"2025-08-15",21.59,21.476,{"date":1891,"open":1892,"high":1893,"low":1888,"close":1893,"change":1894,"percent_change":1634,"volume":734,"transactions":9,"vwap":1893},"2025-08-14",21.63,21.649,-0.177,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":686,"transactions":9,"vwap":1897},"2025-08-13",21.826,0.316,1.47,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":785,"transactions":9,"vwap":1903},"2025-08-12",21.41,21.51,0.385,1.82,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":196,"volume":698,"transactions":9,"vwap":1910},"2025-08-11",21.17,21.11,21.125,-0.105,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":734,"transactions":9,"vwap":1915},"2025-08-08",21.33,21.23,-0.035,-0.16,{"date":1919,"open":1876,"high":1876,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":838,"transactions":9,"vwap":1920},"2025-08-07",21.265,-0.065,-0.3,{"date":1924,"open":1925,"high":1926,"low":1914,"close":1914,"change":1927,"percent_change":1289,"volume":734,"transactions":9,"vwap":1914},"2025-08-06",21.42,21.44,-0.156,{"date":1929,"open":1930,"high":1931,"low":1869,"close":1931,"change":908,"percent_change":671,"volume":734,"transactions":9,"vwap":1931},"2025-08-05",21.37,21.486,{"date":1933,"open":1864,"high":1934,"low":1864,"close":1934,"change":1935,"percent_change":869,"volume":795,"transactions":9,"vwap":1934},"2025-08-04",21.406,0.163,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":1941,"volume":795,"transactions":9,"vwap":1939},"2025-08-01",21.27,21.243,-0.505,-2.32,{"date":1943,"open":1742,"high":1742,"low":1944,"close":1944,"change":1508,"percent_change":1945,"volume":785,"transactions":9,"vwap":1944},"2025-07-31",21.748,-0.82,{"date":1947,"open":1714,"high":1767,"low":1810,"close":1948,"change":1949,"percent_change":1266,"volume":961,"transactions":9,"vwap":1948},"2025-07-30",21.927,-0.242,{"date":1951,"open":1604,"high":1604,"low":1614,"close":1952,"change":1566,"percent_change":1567,"volume":734,"transactions":9,"vwap":1952},"2025-07-29",22.169,{"date":1954,"open":1955,"high":1604,"low":1956,"close":1956,"change":1957,"percent_change":1117,"volume":734,"transactions":9,"vwap":1956},"2025-07-28",22.18,22.131,-0.024,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1605,"percent_change":1962,"volume":795,"transactions":9,"vwap":1961},"2025-07-25",22.051001,22.155,0.54,{"date":1964,"open":1621,"high":1621,"low":361,"close":1965,"change":983,"percent_change":1872,"volume":795,"transactions":9,"vwap":1965},"2025-07-24",22.037001,{"date":1967,"open":1668,"high":1968,"low":1668,"close":1968,"change":1590,"percent_change":1542,"volume":795,"transactions":9,"vwap":1968},"2025-07-23",22.077,{"date":1970,"open":1828,"high":1971,"low":1828,"close":1971,"change":1972,"percent_change":1283,"volume":686,"transactions":9,"vwap":1971},"2025-07-22",21.811,0.297,{"date":1974,"open":1828,"high":1828,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":785,"transactions":9,"vwap":1975},"2025-07-21",21.514,-0.348,-1.59,{"date":1979,"open":1980,"high":1980,"low":1661,"close":1981,"change":1820,"percent_change":1350,"volume":734,"transactions":9,"vwap":1981},"2025-07-18",21.94,21.862,{"date":1983,"open":1984,"high":1570,"low":1984,"close":1570,"change":1985,"percent_change":1986,"volume":785,"transactions":9,"vwap":1570},"2025-07-17",21.83,0.212,0.98,{"date":1988,"open":1674,"high":1989,"low":1674,"close":1989,"change":1117,"percent_change":320,"volume":686,"transactions":9,"vwap":1989},"2025-07-16",21.692,{"date":1991,"open":1742,"high":1742,"low":1992,"close":1993,"change":1976,"percent_change":1994,"volume":785,"transactions":9,"vwap":1993},"2025-07-15",21.8,21.802,-1.57,{"date":1996,"open":1997,"high":1997,"low":1621,"close":1998,"change":1999,"percent_change":2000,"volume":961,"transactions":9,"vwap":1998},"2025-07-14",22.19,22.15,-0.195,-0.87,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2004,"volume":2004,"transactions":9,"vwap":2003},"2025-07-11",22.345,0,{"date":2006,"open":2003,"high":2003,"low":2003,"close":2003,"change":1277,"percent_change":2007,"volume":692,"transactions":9,"vwap":2003},"2025-07-10",0.94,{"date":2009,"open":1714,"high":2010,"low":1714,"close":2010,"change":2011,"percent_change":2004,"volume":734,"transactions":9,"vwap":2010},"2025-07-09",22.136,0.001,{"date":2013,"open":1723,"high":1723,"low":2014,"close":2014,"change":2015,"percent_change":294,"volume":1241,"transactions":9,"vwap":2014},"2025-07-08",22.135,0.344,{"date":2017,"open":1685,"high":1685,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":692,"transactions":9,"vwap":2018},"2025-07-07",21.791,-0.305,-1.38,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":852,"volume":692,"transactions":9,"vwap":2023},"2025-07-03",22.096001,0.032,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":686,"transactions":9,"vwap":2028},"2025-07-02",21.98,22.063999,0.302,1.39,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":785,"transactions":9,"vwap":2034},"2025-07-01",21.93,21.762,0.336,1.57,{"date":2038,"open":1925,"high":2039,"low":1925,"close":2039,"change":803,"percent_change":2040,"volume":692,"transactions":9,"vwap":2039},"2025-06-30",21.426,-0.22,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":374,"volume":795,"transactions":9,"vwap":2044},"2025-06-27",21.56,21.473,-0.004,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":1252,"volume":692,"transactions":9,"vwap":2048},"2025-06-26",21.477,0.132,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1790,"percent_change":1379,"volume":686,"transactions":9,"vwap":2052},"2025-06-25",21.345,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":1087,"percent_change":124,"volume":692,"transactions":9,"vwap":2055},"2025-06-24",21.555,{"date":2057,"open":2058,"high":2058,"low":1925,"close":2059,"change":2060,"percent_change":2040,"volume":785,"transactions":9,"vwap":2059},"2025-06-23",21.48,21.469,-0.048,{"date":2062,"open":1676,"high":1676,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":785,"transactions":9,"vwap":2063},"2025-06-20",21.517,-0.031,-0.14,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":241,"volume":785,"transactions":9,"vwap":2070},"2025-06-18",21.69,21.72,21.548,-0.037,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":901,"volume":785,"transactions":9,"vwap":2075},"2025-06-17",21.74,21.585,-0.076,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":825,"volume":692,"transactions":9,"vwap":2079},"2025-06-16",21.661,0.139,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":935,"volume":692,"transactions":9,"vwap":2083},"2025-06-13",21.522,0.021,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":1456,"percent_change":1447,"volume":692,"transactions":9,"vwap":2087},"2025-06-12",21.501,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":982,"percent_change":352,"volume":692,"transactions":9,"vwap":2090},"2025-06-11",21.497,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":679,"volume":751,"transactions":9,"vwap":2095},"2025-06-10",21.53,21.55,21.509,0.162,{"date":2098,"open":1864,"high":1926,"low":2099,"close":2099,"change":2100,"percent_change":604,"volume":734,"transactions":9,"vwap":2099},"2025-06-09",21.347,0.143,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":795,"transactions":9,"vwap":2104},"2025-06-06",21.24,21.204,0.194,0.92,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1487,"percent_change":585,"volume":838,"transactions":9,"vwap":2112},"2025-06-05",20.97,21.1,20.96,21.01,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":1228,"percent_change":901,"volume":709,"transactions":9,"vwap":2117},"2025-06-04",21.25,21.08,21.084999,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":692,"transactions":9,"vwap":2120},"2025-06-03",21.159,0.303,1.45,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":134,"volume":692,"transactions":9,"vwap":2125},"2025-06-02",20.856,0.136,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":196,"volume":1807,"transactions":9,"vwap":2130},"2025-05-30",20.678,20.72,-0.103,{"date":2133,"open":2130,"high":2134,"low":2130,"close":2134,"change":2135,"percent_change":1313,"volume":692,"transactions":9,"vwap":2134},"2025-05-29",20.823,0.097,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2139,"change":1633,"percent_change":2000,"volume":692,"transactions":9,"vwap":2139},"2025-05-28",20.78,20.726,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":692,"transactions":9,"vwap":2142},"2025-05-27",20.907,0.412,2.01,{"date":2146,"open":2147,"high":2147,"low":2147,"close":2147,"change":2148,"percent_change":327,"volume":2004,"transactions":9,"vwap":2147},"2025-05-23",20.495,-0.025,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":1038,"volume":795,"transactions":9,"vwap":2152},"2025-05-22",20.59,20.52,-0.165,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":795,"transactions":9,"vwap":2156},"2025-05-21",20.685,-0.382,-1.81,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":222,"percent_change":2162,"volume":692,"transactions":9,"vwap":2161},"2025-05-20",21.066999,-0.51,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":222,"percent_change":2162,"volume":692,"transactions":9,"vwap":2165},"2025-05-19",21.176,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":1594,"percent_change":2169,"volume":785,"transactions":9,"vwap":2168},"2025-05-16",21.285,0.84,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":1816,"percent_change":882,"volume":692,"transactions":9,"vwap":2172},"2025-05-15",21.107,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":686,"transactions":9,"vwap":2176},"2025-05-14",21.14,21.128,-0.227,-1.06,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":1428,"volume":2004,"transactions":9,"vwap":2181},"2025-05-13",21.355,0.244,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":85,"volume":870,"transactions":9,"vwap":2186},"2025-05-12",21.049999,21.111,0.688,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":1452,"volume":795,"transactions":9,"vwap":2191},"2025-05-09",20.4,20.423,0.008,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":692,"transactions":9,"vwap":2195},"2025-05-08",20.415,0.459,2.3,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2192,"percent_change":1452,"volume":838,"transactions":9,"vwap":2203},"2025-05-07",19.97,20.02,19.93,19.956,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":686,"transactions":9,"vwap":2208},"2025-05-06",20.030001,19.92,19.948,-0.055,-0.27,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":795,"transactions":9,"vwap":2214},"2025-05-05",20.13,20.0030003,-0.209,-1.03,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":692,"transactions":9,"vwap":2219},"2025-05-02",20.212,0.373,1.88,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":790,"volume":795,"transactions":9,"vwap":2224},"2025-05-01",19.839,0.206,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":303,"volume":692,"transactions":9,"vwap":2229},"2025-04-30",19.49,19.633,-0.112,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":907,"percent_change":1468,"volume":734,"transactions":9,"vwap":2235},"2025-04-29",19.53,19.75,19.745,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":611,"volume":709,"transactions":9,"vwap":2240},"2025-04-28",19.6,19.78,19.723,0.083,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2245,"change":2246,"percent_change":889,"volume":734,"transactions":9,"vwap":2245},"2025-04-25",19.58,19.64,-0.039,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":785,"transactions":9,"vwap":2250},"2025-04-24",19.46,19.679,0.458,2.38,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":869,"volume":845,"transactions":9,"vwap":2256},"2025-04-23",19.63,19.221,0.146,{"date":177,"open":173,"high":2259,"low":173,"close":2260,"change":993,"percent_change":2261,"volume":709,"transactions":9,"vwap":2260},19.13,19.075001,0.29]