[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IFV":3,"homepage-market-summary":30,"stock-historical-IFV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IFV","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 Dorsey Wright International Focus 5 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5094,0.376,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.91,24.88,25.01,24.74,24.6263,0.2837,1.15,10238.065,28.7,23.186,46841.952527284,31.3,3068,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},20.13,43789,15982988.131821,22.65,"2025-04-22",[182,185,194,204,214,223,232,242,251,261,272,283,293,303,313,323,334,344,355,364,374,383,392,402,413,423,431,442,452,463,474,482,490,500,510,518,528,538,547,557,565,574,583,591,601,611,621,632,640,649,657,666,677,686,695,705,714,724,731,740,749,757,763,770,779,785,792,801,809,818,827,836,844,852,860,865,873,880,888,895,904,911,918,926,935,943,950,957,965,972,979,985,993,1000,1008,1016,1025,1033,1041,1048,1056,1063,1071,1079,1084,1093,1100,1109,1117,1126,1133,1141,1148,1154,1161,1166,1173,1181,1188,1196,1204,1210,1216,1220,1227,1233,1239,1246,1253,1262,1270,1279,1288,1294,1301,1310,1318,1327,1335,1340,1348,1355,1361,1369,1376,1383,1389,1393,1400,1406,1413,1421,1430,1438,1443,1449,1455,1460,1466,1471,1478,1487,1494,1501,1506,1513,1520,1524,1529,1535,1541,1548,1553,1559,1565,1569,1576,1582,1589,1596,1602,1607,1611,1616,1621,1625,1630,1635,1640,1647,1655,1659,1664,1669,1674,1679,1685,1692,1699,1706,1714,1721,1728,1734,1740,1748,1755,1760,1767,1772,1777,1782,1790,1799,1805,1813,1820,1827,1833,1840,1849,1857,1865,1868,1875,1881,1887,1893,1898,1904,1912,1918,1926,1930,1937,1941,1946,1951,1957,1963,1968,1972,1977,1984,1988,1996,2004,2009,2013,2018,2024,2030,2034,2040,2045,2049,2054,2062,2069,2073,2079,2082,2088,2094,2099,2102,2106,2110,2116,2123,2127,2132,2137,2144,2153,2160,2166,2174,2180,2187,2193,2197,2202,2206,2211,2214,2219,2225,2232,2239,2246,2255,2264,2272,2280,2287,2293,2299,2306,2311,2317,2322,2329,2334,2342,2348,2352,2357,2364,2371,2377,2384,2390,2396,2402,2408,2413,2418,2424,2431,2438,2445,2452,2459,2466,2473,2480,2487,2495,2500,2505,2512,2517,2521,2525,2530,2536,2541,2547,2551,2557,2560,2566,2571,2576,2582,2585,2592,2597,2603,2609,2617,2626,2632,2638,2643,2649,2653,2658,2664,2670,2676,2683,2687,2691],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},73,24.8929,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",24.82,24.4319,-0.1819,-0.73,12990.3631,201,24.5684,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",25.18,24.76,24.8082,-0.2485,-0.99,29705.0008,154,24.8682,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",25.19,24.9001,25.0567,-0.1213,-0.48,4662.1414,176,25.045,{"date":215,"open":196,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",25.23,25.178,-0.1894,-0.75,9626.0904,91,25.2123,{"date":224,"open":225,"high":226,"low":216,"close":227,"change":228,"percent_change":159,"volume":229,"transactions":230,"vwap":231},"2026-09-25",25.24,25.4163,25.3674,0.1865,7806.4916,75,25.277,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":221,"vwap":241},"2026-09-24",25.15,25.32,25.0901,25.1809,-0.2297,-0.9,12237.2594,25.1978,{"date":243,"open":244,"high":244,"low":225,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",25.56,25.4106,-0.5412,-2.09,33679.7314,249,25.4162,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":132,"volume":258,"transactions":259,"vwap":260},"2026-09-22",25.9,26.03,25.71,25.9518,0.2004,8178.0994,60,25.821,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",25.78,25.83,25.637229,25.7514,0.3045,1.2,226370.115302,179,25.4847,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",25.41,25.48,25.33,25.4469,-0.2035,-0.79,233018.64943,228,25.4391,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",25.75,25.5801,25.6504,0.392,1.55,226306.0994,65,25.6152,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",25.43,25.58,25.2584,-0.1409,-0.55,13205.66212,137,25.4751,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",25.25,25.4884,25.3993,-0.0957,-0.38,31947.3934,90,25.3487,{"date":314,"open":235,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",25.72,25.29,25.495,-0.5245,-2.02,12065.017224,86,25.4408,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",26.02,26.06,25.92,26.0195,0.1625,0.63,36429.4504,81,25.9822,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",25.97,26.07,25.857,-0.4064,-1.55,6958.5284,67,25.9982,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",26.46,26.53,26.2,26.2634,-0.1904,-0.72,35825.0994,205,26.2756,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":347},"2026-09-08",26.63,26.43,26.4538,0.0642,0.24,4326.6824,93,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":342,"vwap":373},"2026-09-04",26.41,26.48,26.2568,26.3896,0.2236,0.85,205316.7814,26.4226,{"date":375,"open":325,"high":376,"low":377,"close":378,"change":379,"percent_change":268,"volume":380,"transactions":381,"vwap":382},"2026-09-03",26.25,26.01,26.166,0.311,35170.4294,191,26.1228,{"date":384,"open":385,"high":386,"low":255,"close":387,"change":388,"percent_change":107,"volume":389,"transactions":390,"vwap":391},"2026-09-02",25.82,25.91,25.855,0.0156,31732.3914,214,25.8088,{"date":393,"open":327,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",26.0699,25.77,25.8394,-0.3978,-1.52,44255.9414,204,25.8854,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",26.23,26.2904,26.11,26.2372,-0.0712,-0.27,43872.0994,245,26.175,{"date":414,"open":415,"high":416,"low":348,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",26.45,26.59,26.3084,-0.1031,-0.39,32295.4654,193,26.3169,{"date":424,"open":425,"high":357,"low":376,"close":426,"change":427,"percent_change":330,"volume":428,"transactions":429,"vwap":430},"2026-08-27",26.58,26.4115,0.1665,4050.867302,70,26.3683,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",26.355,26.47,26.2101,26.245,-0.1103,-0.42,11081.8042,123,26.3016,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":268,"volume":449,"transactions":450,"vwap":451},"2026-08-25",26.295,26.4,26.16,26.3553,0.3113,48490.3532,382,26.2909,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",26.0495,26.125,25.93,26.044,-0.1646,-0.63,56616.0102,211,26.0116,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",26.18,26.35,26.14,26.2086,0.4386,1.7,228600.5552,375,26.1953,{"date":475,"open":476,"high":348,"low":395,"close":395,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",25.81,-0.3578,-1.37,64859.406707,307,25.9785,{"date":483,"open":484,"high":484,"low":377,"close":485,"change":486,"percent_change":371,"volume":487,"transactions":488,"vwap":489},"2026-08-19",26.2571,26.1278,0.2202,18207.0472,133,26.0988,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",26.08,25.84,25.9076,-0.5823,-2.2,37566.396483,225,25.9529,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",26.525,26.67,26.4899,0.1349,0.51,21913.553379,157,26.6051,{"date":511,"open":445,"high":512,"low":513,"close":433,"change":514,"percent_change":122,"volume":515,"transactions":516,"vwap":517},"2026-08-14",26.49,26.3,0.065,21052.8812,128,26.3712,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",26.1705,26.4101,26.29,0.14,0.54,29567.2402,156,26.3451,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",26.28,26.38,26.15,0.1656,0.64,21043.39108,138,26.2445,{"date":539,"open":540,"high":492,"low":253,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",25.98,25.9844,0.0281,0.11,7367.3532,116,25.9921,{"date":548,"open":549,"high":326,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",25.993538,25.89,25.9563,-0.1451,-0.56,13799.497206,111,25.9618,{"date":558,"open":467,"high":465,"low":325,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",26.1014,0.1761,0.68,25001.7104,168,26.0794,{"date":566,"open":567,"high":406,"low":264,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",25.985,25.9253,-0.1343,-0.52,18131.2032,151,25.9692,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":192,"vwap":582},"2026-08-05",26.22,26.0119,26.0596,0.053,0.2,40932.1902,26.1134,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":421,"vwap":333},"2026-08-04",25.7,26.0999,26.0066,0.4866,1.91,30156.4182,{"date":592,"open":593,"high":594,"low":225,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",25.26,25.53,25.52,0.2046,0.81,25322.592068,148,25.447,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",25.445,24.9804,25.3154,-0.0247,-0.1,52534.313885,354,25.3155,{"date":612,"open":593,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",25.3612,25.2,25.3401,0.6672,2.7,20075.6412,167,25.2923,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",24.75,25.05,24.65,24.6729,-0.1471,-0.59,28299.475348,209,24.8366,{"date":633,"open":197,"high":65,"low":634,"close":187,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",24.5801,-0.31,-1.23,38300.943348,281,24.8311,{"date":641,"open":196,"high":316,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",24.9705,25.13,-0.0847,-0.34,53626.779961,282,25.1018,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":190,"volume":655,"transactions":526,"vwap":656},"2026-07-24",25.46,25.14,25.2147,-0.1854,31742.93401,25.2275,{"date":658,"open":317,"high":659,"low":235,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",25.51,25.4001,-0.2122,-0.83,29969.3532,175,25.3938,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",25.55,25.74,25.54,25.6123,0.0573,0.22,47387.9592,235,25.6715,{"date":678,"open":670,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":563,"vwap":685},"2026-07-21",25.67,25.2701,25.555,0.5274,2.11,30089.3851,25.5251,{"date":687,"open":651,"high":651,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",24.94,25.0276,-0.2179,-0.86,31670.22506,152,25.1332,{"date":696,"open":697,"high":274,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",24.95,24.89,25.2455,-0.1585,-0.62,53611.1112,384,25.1948,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":398,"volume":711,"transactions":712,"vwap":713},"2026-07-16",25.66,25.275,25.404,-0.391,136606.176508,313,25.4357,{"date":715,"open":716,"high":386,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",25.815,25.575,25.795,0.075,0.29,29686.3532,183,25.79,{"date":725,"open":244,"high":726,"low":244,"close":315,"change":727,"percent_change":728,"volume":729,"transactions":609,"vwap":730},"2026-07-14",25.95,0.375,1.48,50422.2232,25.7449,{"date":732,"open":733,"high":734,"low":235,"close":735,"change":628,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",25.57,25.63,25.345,-2.27,35185.7382,256,25.4725,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",25.875,26.030001,25.85,25.935,-0.065,-0.25,23400,{"date":750,"open":751,"high":752,"low":386,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",26.040001,26.1,26,0.225,0.87,20500,{"date":758,"open":255,"high":723,"low":759,"close":760,"change":761,"percent_change":239,"volume":762,"transactions":9,"vwap":760},"2026-07-08",25.465,25.775,-0.235,56900,{"date":764,"open":765,"high":766,"low":253,"close":377,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":377},"2026-07-07",26.059999,26.31,-0.67,-2.51,317500,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",26.575,26.76,26.5,26.68,0.15,0.57,319900,{"date":780,"open":781,"high":782,"low":752,"close":347,"change":107,"percent_change":783,"volume":784,"transactions":9,"vwap":347},"2026-07-02",26.84,26.89,0.23,43900,{"date":786,"open":415,"high":787,"low":788,"close":434,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":434},"2026-07-01",26.73,26.405,-0.463,-1.72,72400,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",26.82,27,26.685,26.933,0.339,1.27,17400,{"date":802,"open":357,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",26.71,26.271,26.594,0.09,0.34,11300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-26",26.51,26.65,26.415,26.504,-0.419,-1.56,14900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",26.86,27.14,26.85,26.923,0.205,0.77,30700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-24",26.81,26.9,26.582,26.718,-0.162,-0.6,44700,{"date":837,"open":838,"high":839,"low":803,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",26.889,27.16,26.88,-0.998,-3.58,128900,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",27.77,27.97,27.878,0.124,0.45,23700,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",27.636,27.81,27.754,0.045,0.16,10200,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":815,"percent_change":864,"volume":762,"transactions":9,"vwap":863},"2026-06-17",28.34,27.709,-1.49,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",28.5,28.02,28.128,-0.15,-0.53,188700,{"date":874,"open":25,"high":25,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",28.17,28.278,0.578,2.09,35200,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":137,"volume":887,"transactions":9,"vwap":885},"2026-06-12",27.61,27.88,27.4,27.7,0.182,35100,{"date":889,"open":890,"high":891,"low":781,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",26.985,27.518,0.816,3.06,33300,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",26.87,27.24,26.54,26.702,-0.361,-1.33,33600,{"date":905,"open":906,"high":906,"low":775,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",27.47,27.063,0.048,0.18,63000,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":580,"volume":917,"transactions":9,"vwap":915},"2026-06-08",27.28,26.94,27.014999,0.055,15200,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",27.459,26.78,26.96,-1.025,-3.66,109200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",27.865,28.15,27.72,27.985,-0.048,-0.17,36700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":459,"volume":942,"transactions":9,"vwap":940},"2026-06-03",28.045,28.26,27.94,28.033001,-0.178,85300,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":419,"volume":949,"transactions":9,"vwap":947},"2026-06-02",28.51,28.040001,28.211,-0.11,43300,{"date":951,"open":952,"high":953,"low":937,"close":954,"change":955,"percent_change":122,"volume":956,"transactions":9,"vwap":954},"2026-06-01",28.1,28.422,28.321,0.07,26600,{"date":958,"open":959,"high":960,"low":952,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",28.42,28.46,28.251,0.08,0.28,53600,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":506,"volume":971,"transactions":9,"vwap":969},"2026-05-28",27.69,28.35,28.171,0.142,47500,{"date":973,"open":952,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":934,"transactions":9,"vwap":976},"2026-05-27",28.21,27.93,28.028999,-0.231,-0.82,{"date":980,"open":959,"high":959,"low":981,"close":938,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":938},"2026-05-26",28.08,0.652,2.36,76700,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",27.78,27.46,27.608,-0.059,-0.21,100100,{"date":994,"open":995,"high":930,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-21",27.13,27.667,0.19,0.69,42400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-20",27.070999,27.57,27.477,0.351,1.29,163600,{"date":1009,"open":1010,"high":1011,"low":922,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-19",27.02,27.325,27.126,-0.317,-1.16,33800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-18",27.48,27.58,27.27,27.443,0.028,0.1,19900,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-15",27.75,27.302,27.415,-0.777,-2.76,26800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":351,"volume":1040,"transactions":9,"vwap":1038},"2026-05-14",28.215,28.37,28.09,28.192,-0.204,11800,{"date":1042,"open":1043,"high":867,"low":1044,"close":1045,"change":807,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-13",28.25,28.175,28.396,1.21,25000,{"date":1049,"open":1043,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-12",28.29,27.83,28.056,-0.351,-1.24,12400,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":524,"volume":1062,"transactions":9,"vwap":1060},"2026-05-11",28.16,28.52,28.407,0.153,34600,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-08",27.91,28.43,28.254,0.358,1.28,32400,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",28.4,27.89,27.896,-0.459,-1.62,41500,{"date":1080,"open":847,"high":867,"low":847,"close":1081,"change":534,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-06",28.355,2.31,60000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-05",27.65,27.808,27.625,27.715,0.527,1.94,10400,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1014,"volume":1099,"transactions":9,"vwap":1097},"2026-05-04",27.488,27.07,27.188,-0.319,13000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-01",27.53,27.64,27.461,27.507,-0.023,-0.08,18900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1102,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1102},"2026-04-30",27.18,27.59,27.09,0.606,2.25,40800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-29",26.95,27.040001,26.77,26.924,-0.126,-0.47,11900,{"date":1127,"open":1128,"high":839,"low":914,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-28",27.12,27.049999,-0.12,-0.44,8000,{"date":1134,"open":1135,"high":1136,"low":1113,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-27",27.36,27.37,27.17,-0.006,-0.02,92100,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":800,"transactions":9,"vwap":1145},"2026-04-24",26.99,27.31,27.176,0.106,0.39,{"date":1149,"open":839,"high":1136,"low":1150,"close":1096,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1096},"2026-04-23",26.93,-0.313,-1.14,11000,{"date":1155,"open":1156,"high":1157,"low":898,"close":1158,"change":1159,"percent_change":82,"volume":1160,"transactions":9,"vwap":1158},"2026-04-22",27.39,27.5,27.383,0.363,21200,{"date":1162,"open":1163,"high":1163,"low":1010,"close":1010,"change":1164,"percent_change":864,"volume":1165,"transactions":9,"vwap":1010},"2026-04-21",27.51,-0.409,7400,{"date":1167,"open":1168,"high":1169,"low":913,"close":1170,"change":1171,"percent_change":419,"volume":1172,"transactions":9,"vwap":1170},"2026-04-20",27.395,27.56,27.429,-0.107,269100,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",27.79,27.49,27.536,0.336,1.24,6200,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1139,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-16",27.41,27.011,27.2,-0.07,21800,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-15",27.33,27.059999,27.22,-0.06,-0.22,30400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":913,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":913},"2026-04-14",27.331,27.43,27.19,0.266,0.98,4800,{"date":1205,"open":347,"high":1096,"low":347,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-13",27.014,0.069,0.26,15800,{"date":1211,"open":1212,"high":1212,"low":897,"close":1213,"change":543,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-10",27.056999,26.945,0.41,6300,{"date":1217,"open":921,"high":1150,"low":1121,"close":1218,"change":908,"percent_change":909,"volume":1219,"transactions":9,"vwap":1218},"2026-04-09",26.835,8300,{"date":1221,"open":1136,"high":1136,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",26.56,26.787,1.307,5.13,9500,{"date":1228,"open":1229,"high":734,"low":1230,"close":275,"change":1231,"percent_change":767,"volume":1232,"transactions":9,"vwap":275},"2026-04-07",25.62,25.28,-0.171,465700,{"date":1234,"open":1235,"high":285,"low":1235,"close":1236,"change":1237,"percent_change":825,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",25.39,25.651,0.197,21000,{"date":1240,"open":1241,"high":594,"low":206,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-02",25.21,25.454,-0.176,-0.69,82500,{"date":1247,"open":1248,"high":263,"low":1249,"close":734,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":734},"2026-04-01",25.5,25.461,0.36,1.42,29100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",24.99,25.35,24.835,25.27,0.755,3.08,25600,{"date":1263,"open":1264,"high":20,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-30",24.715,24.43,24.515,0.041,0.17,27000,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-27",24.606,24.69,24.39,24.474,-0.292,-1.18,23500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-26",24.84,25.12,24.7,24.766,-0.538,-2.13,46100,{"date":1289,"open":1290,"high":1290,"low":196,"close":1291,"change":506,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-25",25.47,25.304,2.06,436900,{"date":1295,"open":625,"high":1296,"low":1297,"close":1298,"change":1171,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-24",24.845,24.55,24.794,-0.43,40100,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-23",24.86,25.162,24.73,24.901,0.48,1.97,23200,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-20",25.08,24.3,24.421,-0.7,-2.79,15100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-19",24.8,25.31,24.67,25.121,-0.242,-0.95,98500,{"date":1328,"open":1329,"high":734,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-18",25.59,25.22,25.363,-0.257,-1,305700,{"date":1336,"open":1337,"high":760,"low":670,"close":1229,"change":1338,"percent_change":850,"volume":1339,"transactions":9,"vwap":1229},"2026-03-17",25.61,0.116,53500,{"date":1341,"open":595,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-16",25.608,25.37,25.504,0.31,1.23,32700,{"date":1349,"open":1350,"high":1350,"low":1282,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-13",25.45,25.194,-0.434,-1.69,16600,{"date":1356,"open":1357,"high":723,"low":296,"close":1358,"change":1359,"percent_change":864,"volume":1360,"transactions":9,"vwap":1358},"2026-03-12",25.69,25.628,-0.387,14700,{"date":1362,"open":540,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-11",26.17,25.88,26.014999,-0.014,-0.05,57400,{"date":1370,"open":1371,"high":445,"low":540,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-10",26.09,26.028999,0.251,0.97,266600,{"date":1377,"open":1258,"high":253,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-09",25.09,25.778,-0.033,-0.13,31600,{"date":1384,"open":1385,"high":336,"low":1385,"close":1386,"change":1039,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-06",25.469,25.811,-0.78,38600,{"date":1390,"open":766,"high":766,"low":585,"close":1365,"change":570,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1365},"2026-03-05",-1.96,35900,{"date":1394,"open":513,"high":1395,"low":513,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-04",26.61,26.535,0.209,0.79,22400,{"date":1401,"open":467,"high":367,"low":285,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-03",26.326,-1.027,-3.75,25100,{"date":1407,"open":1190,"high":1199,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-02",27.152,27.353,-0.403,-1.45,20700,{"date":1414,"open":1415,"high":1065,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-27",27.82,27.68,27.756,-0.038,-0.14,17600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-26",27.8,27.86,27.6,27.794,-0.138,-0.49,40900,{"date":1431,"open":1432,"high":1433,"low":1175,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-25",27.84,27.98,27.932,0.362,1.31,49900,{"date":1439,"open":1440,"high":1086,"low":1441,"close":1003,"change":916,"percent_change":580,"volume":1442,"transactions":9,"vwap":1003},"2026-02-24",27.522,27.515,227200,{"date":1444,"open":1445,"high":1445,"low":884,"close":1441,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1441},"2026-02-23",27.74,-0.026,-0.09,13600,{"date":1450,"open":1451,"high":1086,"low":1135,"close":1452,"change":1453,"percent_change":132,"volume":1454,"transactions":9,"vwap":1452},"2026-02-20",27.45,27.541,0.214,22300,{"date":1456,"open":821,"high":1156,"low":821,"close":1457,"change":1458,"percent_change":299,"volume":1459,"transactions":9,"vwap":1457},"2026-02-19",27.327,-0.152,30900,{"date":1461,"open":1144,"high":1462,"low":1144,"close":1463,"change":1464,"percent_change":52,"volume":1465,"transactions":9,"vwap":1463},"2026-02-18",27.63,27.479,0.134,17800,{"date":1467,"open":1010,"high":1199,"low":1010,"close":1468,"change":1469,"percent_change":534,"volume":1470,"transactions":9,"vwap":1468},"2026-02-17",27.345,0.173,24600,{"date":1472,"open":1473,"high":1020,"low":922,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-13",26.98,27.172,-0.062,-0.23,297800,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-12",27.66,27.67,27.137,27.234,-0.328,-1.19,19000,{"date":1488,"open":1489,"high":1416,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":762,"transactions":9,"vwap":1491},"2026-02-11",27.52,27.405,27.562,0.091,0.33,{"date":1495,"open":1156,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1447,"volume":1500,"transactions":9,"vwap":1498},"2026-02-10",27.55,27.35,27.471,-0.025,48500,{"date":1502,"open":821,"high":1112,"low":821,"close":1503,"change":1504,"percent_change":289,"volume":1505,"transactions":9,"vwap":1503},"2026-02-09",27.496,0.42,78200,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1209,"transactions":9,"vwap":1510},"2026-02-06",26.75,27.139,27.076,0.558,2.1,{"date":1514,"open":1515,"high":829,"low":367,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-05",26.585,26.518,-0.451,-1.67,18800,{"date":1521,"open":1190,"high":1190,"low":829,"close":1522,"change":1207,"percent_change":1208,"volume":1523,"transactions":9,"vwap":1522},"2026-02-04",26.969,85500,{"date":1525,"open":503,"high":1526,"low":503,"close":830,"change":1527,"percent_change":998,"volume":1528,"transactions":9,"vwap":830},"2026-02-03",27.01,0.185,157200,{"date":1530,"open":503,"high":1531,"low":425,"close":1532,"change":1533,"percent_change":1147,"volume":1534,"transactions":9,"vwap":1532},"2026-02-02",26.79,26.715,0.105,39500,{"date":1536,"open":1537,"high":820,"low":899,"close":1395,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1395},"2026-01-30",26.847,-0.612,-2.25,12500,{"date":1542,"open":1543,"high":1544,"low":1526,"close":1545,"change":1546,"percent_change":1147,"volume":1547,"transactions":9,"vwap":1545},"2026-01-29",27.235,27.29,27.222,0.107,11200,{"date":1549,"open":1185,"high":1185,"low":1143,"close":1550,"change":1551,"percent_change":543,"volume":1552,"transactions":9,"vwap":1550},"2026-01-28",27.115,0.029,27100,{"date":1554,"open":773,"high":1555,"low":773,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-27",27.086,0.406,1.52,12900,{"date":1560,"open":1561,"high":1562,"low":357,"close":775,"change":673,"percent_change":1563,"volume":1564,"transactions":9,"vwap":775},"2026-01-26",26.64,26.91,0.83,38400,{"date":1566,"open":466,"high":347,"low":465,"close":346,"change":1567,"percent_change":534,"volume":1568,"transactions":9,"vwap":346},"2026-01-23",0.167,47300,{"date":1570,"open":1571,"high":1572,"low":532,"close":1573,"change":1574,"percent_change":1575,"volume":800,"transactions":9,"vwap":1573},"2026-01-22",26.215,26.36,26.293,0.278,1.07,{"date":1577,"open":386,"high":1578,"low":1579,"close":1365,"change":1580,"percent_change":1557,"volume":1581,"transactions":9,"vwap":1365},"2026-01-21",26.12,25.781,0.389,35500,{"date":1583,"open":255,"high":476,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-20",25.579,25.626,-0.2,-0.77,14100,{"date":1590,"open":1364,"high":386,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-16",25.73,25.826,-0.009,-0.03,12700,{"date":1597,"open":1598,"high":753,"low":476,"close":1599,"change":1600,"percent_change":1193,"volume":1601,"transactions":9,"vwap":1599},"2026-01-15",25.87,25.835,-0.016,221000,{"date":1603,"open":723,"high":327,"low":315,"close":1604,"change":1605,"percent_change":1606,"volume":1278,"transactions":9,"vwap":1604},"2026-01-14",25.851,-0.049,-0.19,{"date":1608,"open":1609,"high":1610,"low":744,"close":253,"change":1107,"percent_change":635,"volume":917,"transactions":9,"vwap":253},"2026-01-13",25.86,25.96,{"date":1612,"open":1613,"high":467,"low":1613,"close":540,"change":783,"percent_change":1614,"volume":1615,"transactions":9,"vwap":540},"2026-01-12",25.76,0.89,70700,{"date":1617,"open":1618,"high":493,"low":679,"close":285,"change":1619,"percent_change":523,"volume":1620,"transactions":9,"vwap":285},"2026-01-09",25.8,0.035,126700,{"date":1622,"open":734,"high":285,"low":244,"close":1623,"change":1624,"percent_change":1268,"volume":1540,"transactions":9,"vwap":1623},"2026-01-08",25.715,0.044,{"date":1626,"open":1613,"high":1613,"low":733,"close":1627,"change":1628,"percent_change":948,"volume":1629,"transactions":9,"vwap":1627},"2026-01-07",25.671,-0.029,22000,{"date":1631,"open":679,"high":285,"low":1632,"close":585,"change":1633,"percent_change":561,"volume":1634,"transactions":9,"vwap":585},"2026-01-06",25.583,0.174,262300,{"date":1636,"open":1258,"high":1337,"low":1258,"close":1637,"change":1638,"percent_change":1436,"volume":1639,"transactions":9,"vwap":1637},"2026-01-05",25.526,0.331,19600,{"date":1641,"open":1642,"high":1230,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-02",25.040001,25.195,0.365,1.47,13900,{"date":1648,"open":1649,"high":65,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-31",24.97,24.64,24.83,0.03,0.12,13800,{"date":1656,"open":1657,"high":19,"low":1320,"close":1320,"change":1658,"percent_change":858,"volume":748,"transactions":9,"vwap":1320},"2025-12-30",24.87,0.04,{"date":1660,"open":187,"high":1661,"low":1662,"close":197,"change":991,"percent_change":1663,"volume":1238,"transactions":9,"vwap":197},"2025-12-29",24.85,24.66,-0.84,{"date":1665,"open":187,"high":1255,"low":187,"close":1649,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1649},"2025-12-26",0.13,0.52,4200,{"date":1670,"open":1657,"high":1671,"low":1305,"close":1281,"change":1672,"percent_change":1673,"volume":1092,"transactions":9,"vwap":1281},"2025-12-24",24.93,-0.011,-0.04,{"date":1675,"open":1676,"high":688,"low":1273,"close":1677,"change":514,"percent_change":1208,"volume":1678,"transactions":9,"vwap":1677},"2025-12-23",24.9,24.851,11400,{"date":1680,"open":20,"high":18,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":894,"transactions":9,"vwap":1682},"2025-12-22",24.62,24.786,0.196,0.8,{"date":1686,"open":1687,"high":1305,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1654,"transactions":9,"vwap":1689},"2025-12-19",24.565,24.542,24.59,0.21,0.86,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":89,"volume":1698,"transactions":9,"vwap":1696},"2025-12-18",24.11,24.56,24.38,0.246,31900,{"date":1700,"open":1265,"high":1701,"low":1702,"close":1703,"change":1419,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-17",24.44,24.059999,24.134,-0.58,11100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":309,"volume":1713,"transactions":9,"vwap":1711},"2025-12-16",24.231,24.277,24.182,24.274,-0.093,6100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":806,"volume":1519,"transactions":9,"vwap":1719},"2025-12-15",24.5,24.53,24.292,24.367,0.022,{"date":1722,"open":1650,"high":1650,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-12",24.235,24.345,-0.225,-0.92,4600,{"date":1729,"open":1730,"high":1322,"low":1265,"close":1731,"change":1732,"percent_change":850,"volume":1733,"transactions":9,"vwap":1731},"2025-12-11",24.63,24.57,0.111,9800,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":23,"volume":1040,"transactions":9,"vwap":1737},"2025-12-10",24.225,24.459,24.17,0.279,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1465,"transactions":9,"vwap":1745},"2025-12-09",24.21,24.29,24.1,24.18,-0.125,-0.51,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1299,"volume":1646,"transactions":9,"vwap":1753},"2025-12-08",24.28,24.4,24.19,24.305,-0.105,{"date":1756,"open":1305,"high":1305,"low":1757,"close":1758,"change":955,"percent_change":720,"volume":1759,"transactions":9,"vwap":1758},"2025-12-05",24.33,24.41,6000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":962,"percent_change":1493,"volume":1766,"transactions":9,"vwap":1765},"2025-12-04",24.25,24.45,24.24,24.34,20600,{"date":1768,"open":1694,"high":1769,"low":1744,"close":1770,"change":107,"percent_change":122,"volume":1771,"transactions":9,"vwap":1770},"2025-12-03",24.349,24.26,30800,{"date":1773,"open":1694,"high":1762,"low":1744,"close":1774,"change":1775,"percent_change":1023,"volume":1776,"transactions":9,"vwap":1774},"2025-12-02",24.2,0.025,12600,{"date":1778,"open":1744,"high":1779,"low":1744,"close":1780,"change":1781,"percent_change":1194,"volume":1092,"transactions":9,"vwap":1780},"2025-12-01",24.27,24.175,-0.054,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-28",23.97,24.31,24.229,0.144,0.6,6400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-26",24.030001,24.16,23.94,24.084999,0.219,0.92,21900,{"date":1800,"open":1794,"high":1784,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1558,"transactions":9,"vwap":1802},"2025-11-25",23.697,23.866,0.254,1.08,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1684,"volume":1812,"transactions":9,"vwap":1810},"2025-11-24",23.65,23.67,23.46,23.612,0.187,9400,{"date":1814,"open":1815,"high":1815,"low":26,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-21",23.53,23.425,0.102,0.44,6500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1092,"transactions":9,"vwap":1824},"2025-11-20",23.75,23.88,23.323,-0.41,-1.73,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":645,"volume":1812,"transactions":9,"vwap":1831},"2025-11-19",24.02,23.7,23.733,-0.082,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":190,"volume":1839,"transactions":9,"vwap":1837},"2025-11-18",23.47,23.851,23.815,-0.174,15300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-17",24.07,24.332,23.98,23.989,-0.386,-1.58,17700,{"date":1850,"open":1851,"high":1852,"low":1738,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-14",24.298,24.58,24.375,-0.321,-1.3,12100,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-13",25.049999,24.6,24.696,-0.044,-0.18,50600,{"date":1866,"open":18,"high":1676,"low":1731,"close":20,"change":514,"percent_change":1208,"volume":1867,"transactions":9,"vwap":20},"2025-11-12",26200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1619,"percent_change":523,"volume":1874,"transactions":9,"vwap":1873},"2025-11-11",24.79,24.81,24.46,24.675,8600,{"date":1876,"open":1877,"high":197,"low":1265,"close":1650,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1650},"2025-11-10",24.51,0.397,1.64,10700,{"date":1882,"open":1752,"high":1883,"low":1792,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-07",24.243,-0.077,-0.32,38200,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":107,"percent_change":122,"volume":800,"transactions":9,"vwap":1892},"2025-11-06",24.313,24.449,24.13,24.32,{"date":1894,"open":1793,"high":1765,"low":1793,"close":1770,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1770},"2025-11-05",0.255,1.06,7700,{"date":1899,"open":1900,"high":1764,"low":1901,"close":1902,"change":210,"percent_change":1391,"volume":1903,"transactions":9,"vwap":1902},"2025-11-04",23.99,23.96,24.0049992,169900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":142,"volume":1911,"transactions":9,"vwap":1909},"2025-11-03",24.501,24.61,24.37,24.485,0.077,19200,{"date":1913,"open":1274,"high":1914,"low":1743,"close":1915,"change":1916,"percent_change":628,"volume":1917,"transactions":9,"vwap":1915},"2025-10-31",24.482,24.408,-0.146,7600,{"date":1919,"open":1920,"high":1921,"low":1872,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-30",24.511,24.688,24.554,-0.134,-0.54,12300,{"date":1927,"open":1701,"high":1928,"low":1701,"close":1921,"change":1929,"percent_change":1186,"volume":1646,"transactions":9,"vwap":1921},"2025-10-29",24.98,-0.018,{"date":1931,"open":1932,"high":187,"low":1933,"close":1934,"change":1935,"percent_change":607,"volume":1936,"transactions":9,"vwap":1934},"2025-10-28",24.635,24.582,24.706,-0.024,7200,{"date":1938,"open":1731,"high":1871,"low":1731,"close":1305,"change":1939,"percent_change":755,"volume":1940,"transactions":9,"vwap":1305},"2025-10-27",0.213,22100,{"date":1942,"open":1266,"high":1650,"low":1943,"close":1944,"change":1817,"percent_change":1504,"volume":1945,"transactions":9,"vwap":1944},"2025-10-24",24.432,24.517,5900,{"date":1947,"open":1948,"high":1872,"low":1774,"close":1949,"change":1397,"percent_change":1691,"volume":1950,"transactions":9,"vwap":1949},"2025-10-23",24.354,24.415,10600,{"date":1952,"open":1953,"high":1908,"low":1954,"close":1955,"change":1956,"percent_change":776,"volume":1789,"transactions":9,"vwap":1955},"2025-10-22",24.356,24.094999,24.206,0.036,{"date":1958,"open":1959,"high":1890,"low":1793,"close":1738,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1738},"2025-10-21",24.186,-0.286,-1.17,15000,{"date":1964,"open":1965,"high":1695,"low":1762,"close":1966,"change":1967,"percent_change":1374,"volume":956,"transactions":9,"vwap":1966},"2025-10-20",24.297,24.456,0.236,{"date":1969,"open":1764,"high":1970,"low":1793,"close":1971,"change":1194,"percent_change":239,"volume":1165,"transactions":9,"vwap":1971},"2025-10-17",24.279,24.22,{"date":1973,"open":1974,"high":1975,"low":1743,"close":1701,"change":1976,"percent_change":1788,"volume":1646,"transactions":9,"vwap":1701},"2025-10-16",24.414,24.54,0.145,{"date":1978,"open":1979,"high":1980,"low":1762,"close":1981,"change":1982,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-15",24.314,24.389,24.295,0,3800,{"date":1985,"open":1971,"high":1986,"low":1987,"close":1981,"change":1712,"percent_change":309,"volume":1238,"transactions":9,"vwap":1981},"2025-10-14",24.418,24.09,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1798,"transactions":9,"vwap":1993},"2025-10-13",24.42,24.439,24.268,24.388,0.333,1.38,{"date":1997,"open":1757,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-10",24.435,24.054001,24.055,-0.465,-1.9,23100,{"date":2005,"open":1681,"high":1273,"low":2006,"close":2007,"change":2008,"percent_change":1299,"volume":1595,"transactions":9,"vwap":2007},"2025-10-09",24.489,24.52,-0.106,{"date":2010,"open":20,"high":20,"low":2007,"close":2011,"change":1207,"percent_change":963,"volume":2012,"transactions":9,"vwap":2011},"2025-10-08",24.626,13300,{"date":2014,"open":2015,"high":2015,"low":1716,"close":2016,"change":941,"percent_change":351,"volume":2017,"transactions":9,"vwap":2016},"2025-10-07",24.77,24.557,18500,{"date":2019,"open":1681,"high":2020,"low":1681,"close":2021,"change":2022,"percent_change":2023,"volume":1454,"transactions":9,"vwap":2021},"2025-10-06",24.829,24.735,0.006,0.02,{"date":2025,"open":2026,"high":1661,"low":1662,"close":2027,"change":2028,"percent_change":127,"volume":2029,"transactions":9,"vwap":2027},"2025-10-03",24.72,24.729,0.099,31500,{"date":2031,"open":623,"high":623,"low":1717,"close":1730,"change":2032,"percent_change":1658,"volume":2033,"transactions":9,"vwap":1730},"2025-10-02",0.01,94500,{"date":2035,"open":1297,"high":2036,"low":2037,"close":1681,"change":2038,"percent_change":777,"volume":2039,"transactions":9,"vwap":1681},"2025-10-01",24.71,24.49,0.139,85400,{"date":2041,"open":1990,"high":1975,"low":2042,"close":2043,"change":2044,"percent_change":137,"volume":1646,"transactions":9,"vwap":2043},"2025-09-30",24.35,24.481,0.161,{"date":2046,"open":1971,"high":1892,"low":1971,"close":1892,"change":2047,"percent_change":1202,"volume":2048,"transactions":9,"vwap":1892},"2025-09-29",0.237,30100,{"date":2050,"open":1901,"high":2051,"low":1901,"close":2052,"change":2053,"percent_change":137,"volume":1226,"transactions":9,"vwap":2052},"2025-09-26",24.159,24.083,0.159,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-09-25",23.81,23.979,23.924,-0.226,-0.94,5000,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":1419,"volume":2068,"transactions":9,"vwap":2066},"2025-09-24",24.040001,24.23,24.15,-0.035,14200,{"date":2070,"open":1971,"high":1908,"low":2071,"close":2072,"change":1832,"percent_change":645,"volume":1812,"transactions":9,"vwap":2072},"2025-09-23",24.151,24.185,{"date":2074,"open":2075,"high":2042,"low":1987,"close":2076,"change":2077,"percent_change":776,"volume":2078,"transactions":9,"vwap":2076},"2025-09-22",24.155,24.267,0.037,19300,{"date":2080,"open":1779,"high":1779,"low":1752,"close":2065,"change":2081,"percent_change":1130,"volume":2068,"transactions":9,"vwap":2065},"2025-09-19",-0.028,{"date":2083,"open":1764,"high":2042,"low":2084,"close":2085,"change":2086,"percent_change":419,"volume":2087,"transactions":9,"vwap":2085},"2025-09-18",24.195,24.258,-0.094,9300,{"date":2089,"open":2007,"high":2090,"low":1770,"close":2091,"change":2092,"percent_change":2093,"volume":1055,"transactions":9,"vwap":2091},"2025-09-17",24.539,24.352,-0.071,-0.29,{"date":2095,"open":2096,"high":2037,"low":2096,"close":2097,"change":2098,"percent_change":1186,"volume":1108,"transactions":9,"vwap":2097},"2025-09-16",24.263,24.423,-0.017,{"date":2100,"open":1908,"high":1852,"low":1908,"close":1701,"change":1533,"percent_change":2101,"volume":1540,"transactions":9,"vwap":1701},"2025-09-15",0.43,{"date":2103,"open":1971,"high":1751,"low":2104,"close":2105,"change":2067,"percent_change":1419,"volume":1219,"transactions":9,"vwap":2105},"2025-09-12",24.201,24.335,{"date":2107,"open":1764,"high":2108,"low":2109,"close":1908,"change":1644,"percent_change":1557,"volume":1588,"transactions":9,"vwap":1908},"2025-09-11",24.416,24.172,{"date":2111,"open":2112,"high":2113,"low":1794,"close":1902,"change":1130,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1902},"2025-09-10",24.068001,24.148,-0.5,24000,{"date":2117,"open":2118,"high":2119,"low":1744,"close":2120,"change":2121,"percent_change":1139,"volume":2122,"transactions":9,"vwap":2120},"2025-09-09",24.14,24.198,24.125,-0.004,5700,{"date":2124,"open":1742,"high":1742,"low":1901,"close":2125,"change":2126,"percent_change":1797,"volume":1238,"transactions":9,"vwap":2125},"2025-09-08",24.129,0.221,{"date":2128,"open":2129,"high":2129,"low":2056,"close":2130,"change":2131,"percent_change":102,"volume":1125,"transactions":9,"vwap":2130},"2025-09-05",24.12,23.908,0.238,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1808,"change":1624,"percent_change":997,"volume":808,"transactions":9,"vwap":1808},"2025-09-04",23.62,23.73,23.531,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":857,"percent_change":997,"volume":2143,"transactions":9,"vwap":2142},"2025-09-03",23.593,23.72,23.545,23.626,16800,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-09-02",23.58,23.61,23.475,23.581,-0.396,-1.65,12800,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1929,"percent_change":1107,"volume":2159,"transactions":9,"vwap":2158},"2025-08-29",23.985,24.049999,23.911,23.977,4400,{"date":2161,"open":2064,"high":1842,"low":2162,"close":2163,"change":2164,"percent_change":807,"volume":2165,"transactions":9,"vwap":2163},"2025-08-28",23.76,23.995,0.081,8500,{"date":2167,"open":1901,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-27",24.037001,23.795,23.914,-0.311,-1.28,7000,{"date":2175,"open":2176,"high":1313,"low":2118,"close":1736,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1736},"2025-08-26",24.199,0.012,0.05,32100,{"date":2181,"open":2182,"high":1701,"low":1774,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-25",24.385,24.213,-0.237,-0.97,26900,{"date":2188,"open":1702,"high":2189,"low":1702,"close":1763,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1763},"2025-08-22",24.538,0.368,1.53,9700,{"date":2194,"open":1842,"high":2129,"low":2156,"close":2195,"change":2196,"percent_change":1367,"volume":1595,"transactions":9,"vwap":2195},"2025-08-21",24.082001,-0.013,{"date":2198,"open":2199,"high":1738,"low":2200,"close":1954,"change":2201,"percent_change":127,"volume":1165,"transactions":9,"vwap":1954},"2025-08-20",24.046,24,0.095,{"date":2203,"open":2064,"high":1738,"low":2200,"close":2200,"change":2204,"percent_change":2205,"volume":1125,"transactions":9,"vwap":2200},"2025-08-19",-0.084,-0.35,{"date":2207,"open":2129,"high":2066,"low":1702,"close":2208,"change":2209,"percent_change":-6,"volume":2210,"transactions":9,"vwap":2208},"2025-08-18",24.084,-0.001,7900,{"date":2212,"open":1793,"high":1793,"low":1795,"close":1795,"change":107,"percent_change":122,"volume":2213,"transactions":9,"vwap":1795},"2025-08-15",3900,{"date":2215,"open":2216,"high":1744,"low":2217,"close":2218,"change":1982,"percent_change":1982,"volume":1839,"transactions":9,"vwap":2218},"2025-08-14",24.08,23.87,24.025,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2218,"change":2224,"percent_change":850,"volume":1040,"transactions":9,"vwap":2218},"2025-08-13",24.058001,24.106,23.937,0.108,{"date":2226,"open":2227,"high":1900,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1125,"transactions":9,"vwap":2229},"2025-08-12",23.82,23.711,23.917,0.288,1.22,{"date":2233,"open":1822,"high":1822,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-08-11",23.59,23.629,-0.161,-0.68,8900,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":38,"volume":1092,"transactions":9,"vwap":2244},"2025-08-08",23.787,23.84,23.68,23.79,0.172,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-08-07",23.655,23.679,23.51,23.618,0.175,0.75,382400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-08-06",23.31,23.52,23.3,23.443,0.222,0.96,71600,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2061,"transactions":9,"vwap":2269},"2025-08-05",23.26,23.32,23.11,23.221,0.135,0.58,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1068,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-04",23.055,23.17,22.99,23.086,1.58,13400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":747,"percent_change":2286,"volume":756,"transactions":9,"vwap":2285},"2025-08-01",22.79,22.825,22.58,22.728,-1.09,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":2291,"percent_change":2292,"volume":1399,"transactions":9,"vwap":2290},"2025-07-31",23.14,22.978,-0.141,-0.61,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":977,"percent_change":200,"volume":2078,"transactions":9,"vwap":2298},"2025-07-30",23.215,23.34,23.093,23.119,{"date":2300,"open":2257,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1208,"volume":2305,"transactions":9,"vwap":2303},"2025-07-29",23.43,23.287,23.35,0.061,12200,{"date":2307,"open":2258,"high":2258,"low":2269,"close":2308,"change":2309,"percent_change":2310,"volume":817,"transactions":9,"vwap":2308},"2025-07-28",23.289,-0.431,-1.82,{"date":2312,"open":2313,"high":2244,"low":2314,"close":2140,"change":2315,"percent_change":2023,"volume":2316,"transactions":9,"vwap":2140},"2025-07-25",23.6,23.566,0.005,13200,{"date":2318,"open":2242,"high":2319,"low":1808,"close":2320,"change":1419,"percent_change":628,"volume":2321,"transactions":9,"vwap":2320},"2025-07-24",23.86,23.715,18300,{"date":2323,"open":2324,"high":2325,"low":2313,"close":2326,"change":2327,"percent_change":799,"volume":2328,"transactions":9,"vwap":2326},"2025-07-23",23.66,23.856,23.855,0.3,17300,{"date":2330,"open":2331,"high":2234,"low":2301,"close":2332,"change":523,"percent_change":1788,"volume":2333,"transactions":9,"vwap":2332},"2025-07-22",23.44,23.555,7300,{"date":2335,"open":2336,"high":2337,"low":2266,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-07-21",23.27,23.517,23.415,0.344,1.49,7500,{"date":2343,"open":2344,"high":2266,"low":2345,"close":2346,"change":2121,"percent_change":1139,"volume":2347,"transactions":9,"vwap":2346},"2025-07-18",23.205,23.065001,23.070999,24200,{"date":2349,"open":2350,"high":2268,"low":2350,"close":2351,"change":514,"percent_change":963,"volume":1412,"transactions":9,"vwap":2351},"2025-07-17",22.87,23.075001,{"date":2353,"open":2267,"high":2267,"low":2354,"close":2355,"change":107,"percent_change":1208,"volume":2356,"transactions":9,"vwap":2355},"2025-07-16",22.83,23.01,19100,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1726,"volume":2363,"transactions":9,"vwap":2361},"2025-07-15",23.176,22.89,22.95,-0.214,38100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1817,"percent_change":1818,"volume":2370,"transactions":9,"vwap":2369},"2025-07-14",23.15,23.22,23.1,23.164,36100,{"date":2372,"open":2373,"high":2275,"low":2276,"close":2374,"change":2375,"percent_change":645,"volume":2376,"transactions":9,"vwap":2374},"2025-07-11",23.13,23.062,-0.078,50500,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2289,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2289},"2025-07-10",22.98,23.281,-0.055,-0.24,850600,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":2201,"percent_change":1214,"volume":2389,"transactions":9,"vwap":2387},"2025-07-09",23.144,23.195,23.048,39700,{"date":2391,"open":2392,"high":2366,"low":2393,"close":2368,"change":122,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2368},"2025-07-08",22.924,22.895,1.09,32300,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2400,"change":2023,"percent_change":806,"volume":2401,"transactions":9,"vwap":2400},"2025-07-07",22.6,22.94,22.85,68200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2354,"change":1193,"percent_change":2407,"volume":1880,"transactions":9,"vwap":2354},"2025-07-03",22.847,22.93,22.776,-0.26,{"date":2409,"open":2410,"high":2360,"low":2411,"close":2360,"change":112,"percent_change":1673,"volume":2412,"transactions":9,"vwap":2360},"2025-07-02",22.76,22.671,16300,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1139,"percent_change":1447,"volume":1219,"transactions":9,"vwap":2417},"2025-07-01",22.97,22.711,22.9,{"date":2419,"open":2400,"high":2420,"low":2421,"close":2420,"change":122,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-06-30",22.92,22.678,1.1,18600,{"date":2425,"open":2426,"high":2427,"low":2398,"close":2428,"change":1653,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-27",22.86,22.868,22.67,0.53,326900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1652,"percent_change":1666,"volume":2437,"transactions":9,"vwap":2436},"2025-06-26",22.605,22.729,22.546,22.55,16200,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2442,"change":1916,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-06-25",22.42,22.68,22.52,-0.64,9600,{"date":2446,"open":2426,"high":2426,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-06-24",22.535,22.666,0.326,1.46,20200,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2455,"change":152,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-23",22.1,22.34,22.025,1.59,42900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":933,"percent_change":1587,"volume":2465,"transactions":9,"vwap":2464},"2025-06-20",22.16,22.26,21.98,21.99,35700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2461,"change":2471,"percent_change":1299,"volume":2472,"transactions":9,"vwap":2461},"2025-06-18",22.28,22.321,22.12,-0.095,16400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2477,"change":2478,"percent_change":978,"volume":2479,"transactions":9,"vwap":2477},"2025-06-17",22.32,22.48,22.255,-0.185,165600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2484,"change":1268,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-16",22.64,22.675,22.44,0.76,81300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2093,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-06-13",22.39,22.49,22.24,22.27,-1.29,315900,{"date":2496,"open":2441,"high":2497,"low":2498,"close":2499,"change":1193,"percent_change":409,"volume":903,"transactions":9,"vwap":2499},"2025-06-12",22.7,22.54,22.56,{"date":2501,"open":2499,"high":2502,"low":2498,"close":2503,"change":1690,"percent_change":2504,"volume":1678,"transactions":9,"vwap":2503},"2025-06-11",22.685,22.62,0.94,{"date":2506,"open":2507,"high":2398,"low":2508,"close":2509,"change":2510,"percent_change":1586,"volume":2511,"transactions":9,"vwap":2509},"2025-06-10",22.5,22.38,22.41,-0.045,18000,{"date":2513,"open":2514,"high":2507,"low":2514,"close":2515,"change":1533,"percent_change":2516,"volume":1880,"transactions":9,"vwap":2515},"2025-06-09",22.33,22.455,0.47,{"date":2518,"open":2468,"high":2519,"low":2468,"close":2520,"change":1652,"percent_change":1666,"volume":2152,"transactions":9,"vwap":2520},"2025-06-06",22.47,22.35,{"date":2522,"open":2455,"high":2523,"low":2524,"close":2475,"change":2178,"percent_change":673,"volume":1287,"transactions":9,"vwap":2475},"2025-06-05",22.37,22.219,{"date":2526,"open":2509,"high":2509,"low":2527,"close":2492,"change":580,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2492},"2025-06-04",22.17,0.91,48100,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":1194,"percent_change":200,"volume":2535,"transactions":9,"vwap":2534},"2025-06-03",22,22.19,22.07,16000,{"date":2537,"open":2538,"high":2539,"low":2454,"close":2539,"change":2540,"percent_change":1896,"volume":1470,"transactions":9,"vwap":2539},"2025-06-02",22.14,22.29,0.234,{"date":2542,"open":2543,"high":2470,"low":2544,"close":2545,"change":1956,"percent_change":858,"volume":2546,"transactions":9,"vwap":2545},"2025-05-30",22.030001,21.912,22.056,8700,{"date":2548,"open":2454,"high":2470,"low":2464,"close":2549,"change":1673,"percent_change":1863,"volume":2550,"transactions":9,"vwap":2549},"2025-05-29",22.02,31200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2553,"change":1367,"percent_change":1476,"volume":2556,"transactions":9,"vwap":2553},"2025-05-28",22.059999,22.08,21.911,14000,{"date":2558,"open":2470,"high":2491,"low":2454,"close":2559,"change":997,"percent_change":755,"volume":2152,"transactions":9,"vwap":2559},"2025-05-27",22.11,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":2565,"percent_change":1139,"volume":2279,"transactions":9,"vwap":2564},"2025-05-23",21.71,22.014999,21.92,-0.005,{"date":2567,"open":2568,"high":2464,"low":2569,"close":2570,"change":2510,"percent_change":1586,"volume":1759,"transactions":9,"vwap":2570},"2025-05-22",21.94,21.9,21.925,{"date":2572,"open":2549,"high":2538,"low":2573,"close":2574,"change":1982,"percent_change":1982,"volume":2575,"transactions":9,"vwap":2574},"2025-05-21",21.89,21.97,57600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2574,"change":955,"percent_change":142,"volume":2581,"transactions":9,"vwap":2574},"2025-05-20",21.88,22.040001,21.87,14500,{"date":2583,"open":2584,"high":2569,"low":2562,"close":2569,"change":720,"percent_change":82,"volume":1165,"transactions":9,"vwap":2569},"2025-05-19",21.76,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1367,"percent_change":1476,"volume":2591,"transactions":9,"vwap":2590},"2025-05-16",21.59,21.615,21.52,21.61,5100,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":824,"percent_change":2262,"volume":2591,"transactions":9,"vwap":2596},"2025-05-15",21.67,21.54,21.66,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":719,"percent_change":152,"volume":2213,"transactions":9,"vwap":2602},"2025-05-14",21.475,21.5,21.42,21.455,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2023,"percent_change":806,"volume":1812,"transactions":9,"vwap":2608},"2025-05-13",21.385,21.46,21.35,21.38,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-05-12",21.49,21.22,21.36,0.248,1.17,9000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-09",21.12,21.18,21.07,21.112,0.232,1.11,2800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2630,"change":1673,"percent_change":1606,"volume":2631,"transactions":9,"vwap":2630},"2025-05-08",21.030001,21.076,20.88,15500,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2636,"change":1194,"percent_change":2637,"volume":2210,"transactions":9,"vwap":2636},"2025-05-07",20.99,21.14,20.92,-1.04,{"date":2639,"open":2640,"high":2641,"low":2640,"close":2635,"change":112,"percent_change":1367,"volume":2642,"transactions":9,"vwap":2635},"2025-05-06",21.13,21.25,5400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2647,"change":955,"percent_change":1493,"volume":2648,"transactions":9,"vwap":2647},"2025-05-05",21.17,21.214,21.15,2000,{"date":2650,"open":2651,"high":2620,"low":2651,"close":2652,"change":580,"percent_change":2262,"volume":1819,"transactions":9,"vwap":2652},"2025-05-02",21,21.08,{"date":2654,"open":2655,"high":2636,"low":2656,"close":2630,"change":523,"percent_change":561,"volume":2657,"transactions":9,"vwap":2630},"2025-05-01",20.84,20.66,103600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":870,"percent_change":351,"volume":1203,"transactions":9,"vwap":2663},"2025-04-30",20.707,20.911,20.64,20.74,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":107,"percent_change":720,"volume":2143,"transactions":9,"vwap":2669},"2025-04-29",20.87,20.91,20.75,20.89,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2673,"change":361,"percent_change":2615,"volume":2675,"transactions":9,"vwap":2673},"2025-04-28",20.7,20.83,20.63,40300,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1982,"percent_change":1982,"volume":2682,"transactions":9,"vwap":2681},"2025-04-25",20.539,20.65,20.45,20.59,14800,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2681,"change":523,"percent_change":561,"volume":1092,"transactions":9,"vwap":2681},"2025-04-24",20.44,20.645,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2680,"change":523,"percent_change":998,"volume":1040,"transactions":9,"vwap":2680},"2025-04-23",20.57,20.36,{"date":180,"open":176,"high":2680,"low":176,"close":2692,"change":909,"percent_change":1614,"volume":2693,"transactions":9,"vwap":2692},20.31,24400]