[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LALT":3,"homepage-market-summary":30,"stock-historical-LALT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LALT","2026-10-05",{"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 Multi-Strategy Alternative ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3091,0.3236,"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},24.72,24.74,24.82,24.66,24.71,0.01,0.04,197098.4949,25.18,22.562,82785.98794435059,82.4,921,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},20.65,58699,21425182.974032,19.08,"2025-04-23",[183,186,195,204,212,223,232,241,248,257,266,274,284,294,304,311,320,326,333,342,352,361,370,377,386,393,402,409,418,426,435,443,450,458,465,475,484,490,499,510,517,526,535,544,552,560,568,573,580,588,594,600,607,614,621,628,635,640,646,650,659,665,670,677,681,687,693,699,703,707,712,719,723,730,736,740,746,750,754,761,769,775,780,784,791,797,802,806,809,813,817,823,828,834,839,844,850,857,864,869,875,878,884,889,895,900,905,909,913,918,922,927,931,936,939,945,948,953,960,964,968,972,977,983,986,992,998,1002,1005,1008,1012,1016,1021,1027,1032,1038,1045,1050,1055,1060,1066,1070,1079,1084,1090,1096,1102,1109,1114,1120,1125,1130,1136,1140,1145,1151,1156,1161,1167,1171,1179,1184,1192,1196,1201,1205,1211,1219,1223,1229,1238,1244,1247,1250,1253,1257,1263,1269,1276,1282,1287,1294,1302,1308,1315,1320,1326,1332,1337,1342,1348,1355,1362,1369,1374,1379,1383,1387,1393,1399,1406,1411,1417,1425,1430,1436,1443,1448,1453,1458,1465,1472,1477,1481,1487,1491,1494,1499,1505,1511,1518,1522,1527,1533,1535,1542,1548,1554,1559,1564,1569,1573,1576,1582,1586,1591,1594,1596,1600,1604,1610,1615,1621,1626,1628,1632,1638,1644,1649,1652,1654,1659,1662,1669,1673,1677,1681,1686,1691,1695,1700,1707,1713,1719,1726,1732,1739,1744,1750,1755,1762,1767,1773,1779,1784,1788,1794,1800,1807,1813,1818,1821,1826,1832,1838,1843,1848,1852,1857,1862,1867,1872,1876,1879,1884,1889,1896,1901,1906,1910,1914,1918,1923,1928,1932,1938,1944,1948,1952,1957,1961,1967,1972,1976,1981,1986,1992,1997,2001,2008,2013,2017,2021,2025,2030,2034,2037,2043,2046,2050,2054,2058,2061,2063,2068,2073,2078,2082,2088,2095,2101,2107,2113,2116,2123,2130,2135,2138,2143,2148,2151,2155,2160,2165,2170,2174,2180,2183,2187,2192,2196,2200,2202,2204,2207],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},906,24.7213,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",24.75,24.53,-0.04,-0.16,122015.9397,373,24.6798,{"date":196,"open":197,"high":198,"low":199,"close":188,"change":23,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",24.78,24.83,24.6601,0.16,606893.140564,780,24.7755,{"date":205,"open":18,"high":206,"low":20,"close":21,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",24.8059,0.0909,0.37,149410.301404,584,24.7392,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",24.63,24.67,24.51,24.6191,-0.0159,-0.06,169576.133,581,24.6018,{"date":224,"open":188,"high":188,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",24.59,24.635,-0.115,-0.46,48610.762757,277,24.7631,{"date":233,"open":234,"high":235,"low":215,"close":188,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",24.85,24.9,-0.08,-0.32,84881.6797,414,24.7147,{"date":242,"open":197,"high":243,"low":244,"close":198,"change":219,"percent_change":87,"volume":245,"transactions":246,"vwap":247},"2026-09-24",24.89,24.701,111650.180871,416,24.8196,{"date":249,"open":250,"high":243,"low":251,"close":243,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",24.87,24.7889,0.0609,0.25,120803.4031,377,24.8496,{"date":258,"open":19,"high":259,"low":260,"close":261,"change":262,"percent_change":236,"volume":263,"transactions":264,"vwap":265},"2026-09-22",24.88,24.785,24.8291,-0.0209,71978.8679,235,24.8262,{"date":267,"open":243,"high":243,"low":268,"close":234,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",24.77,-0.0453,-0.18,60073.2945,289,24.8259,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":167,"volume":281,"transactions":282,"vwap":283},"2026-09-18",24.86,24.9272,24.81,24.8953,0.0503,148238.3103,1188,24.8844,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":131,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",24.84,24.945,24.805,24.845,0.36,106403.4395,391,24.8541,{"date":295,"open":198,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",24.935,24.7001,24.755,-0.095,-0.38,295394.6861,313,24.7752,{"date":305,"open":259,"high":259,"low":18,"close":234,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",0.12,0.49,61055.2001,301,24.8146,{"date":312,"open":313,"high":197,"low":314,"close":315,"change":316,"percent_change":236,"volume":317,"transactions":318,"vwap":319},"2026-09-14",24.695,24.69,24.73,-0.02,79842.347405,294,24.7396,{"date":321,"open":198,"high":198,"low":322,"close":188,"change":316,"percent_change":236,"volume":323,"transactions":324,"vwap":325},"2026-09-11",24.6706,730245.3643,322,24.697,{"date":327,"open":18,"high":328,"low":20,"close":268,"change":329,"percent_change":167,"volume":330,"transactions":331,"vwap":332},"2026-09-10",25.02,0.05,73412.755116,401,24.7217,{"date":334,"open":335,"high":335,"low":336,"close":17,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",24.76,24.61,0.19,0.77,182354.42974,327,24.6743,{"date":343,"open":344,"high":345,"low":346,"close":189,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",24.55,24.64,24.52,-0.03,-0.12,60172.2176,253,24.5931,{"date":353,"open":189,"high":336,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",24.4501,24.56,-0.05,-0.2,52508.5585,303,24.551,{"date":362,"open":363,"high":336,"low":364,"close":336,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",24.57,24.48,0.1,0.41,117806.5099,616,24.5288,{"date":371,"open":363,"high":363,"low":372,"close":216,"change":373,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",24.43,0,104973.5666,295,24.4964,{"date":378,"open":372,"high":379,"low":380,"close":216,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",24.685,24.37,0.08,0.33,123554.215934,381,24.4744,{"date":387,"open":388,"high":372,"low":389,"close":372,"change":131,"percent_change":208,"volume":390,"transactions":391,"vwap":392},"2026-08-31",24.38,24.33,68518.059944,282,24.3552,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":219,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",24.42,24.286,24.34,-0.25,39152.476619,215,24.3431,{"date":403,"open":389,"high":404,"low":405,"close":404,"change":23,"percent_change":200,"volume":406,"transactions":407,"vwap":408},"2026-08-27",24.4,24.2946,50874.694,168,24.3624,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":316,"volume":415,"transactions":416,"vwap":417},"2026-08-26",24.27,24.39,24.36,-0.005,77143.694,236,24.3607,{"date":419,"open":420,"high":412,"low":389,"close":421,"change":422,"percent_change":131,"volume":423,"transactions":424,"vwap":425},"2026-08-25",24.35,24.365,0.0221,70489.7445,274,24.3718,{"date":427,"open":411,"high":428,"low":411,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",24.46,24.3429,-0.1671,-0.68,162754.732688,478,24.3354,{"date":436,"open":395,"high":437,"low":404,"close":216,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",24.54,0.14,0.57,389675.0875,475,24.4951,{"date":444,"open":404,"high":445,"low":446,"close":380,"change":347,"percent_change":348,"volume":447,"transactions":448,"vwap":449},"2026-08-20",24.47,24.2847,46565.4157,205,24.3599,{"date":451,"open":452,"high":453,"low":454,"close":404,"change":373,"percent_change":373,"volume":455,"transactions":456,"vwap":457},"2026-08-19",24.44,24.58,24.3401,157294.0463,518,24.4035,{"date":459,"open":388,"high":404,"low":460,"close":404,"change":461,"percent_change":381,"volume":462,"transactions":463,"vwap":464},"2026-08-18",24.31,0.0186,70780.7624,219,24.3828,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",24.29,24.435,24.3814,0.0664,0.27,42187.5633,285,24.3807,{"date":476,"open":477,"high":413,"low":411,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-14",24.295,24.315,-0.055,-0.23,39898.6178,199,24.3288,{"date":485,"open":380,"high":380,"low":486,"close":380,"change":373,"percent_change":373,"volume":487,"transactions":488,"vwap":489},"2026-08-13",24.24,141367.213386,223,24.333,{"date":491,"open":492,"high":493,"low":411,"close":380,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",24.275,24.45,0.073,0.3,86153.5353,630,24.3454,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",24.265,24.32,24.22,24.297,-0.023,-0.09,28905.461027,147,24.2693,{"date":511,"open":512,"high":397,"low":513,"close":502,"change":200,"percent_change":38,"volume":514,"transactions":515,"vwap":516},"2026-08-10",24.17,24.1551,174246.0798,441,24.2615,{"date":518,"open":519,"high":512,"low":520,"close":521,"change":356,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",24.1,24.078,24.16,-0.21,136317.2325,190,24.1135,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":365,"percent_change":366,"volume":532,"transactions":533,"vwap":534},"2026-08-06",24.15,24.26,24.09,24.21,590442.407727,244,24.159,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":381,"percent_change":382,"volume":541,"transactions":542,"vwap":543},"2026-08-05",24.14,24.1925,24.05,24.11,181511.9807,1046,24.1267,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":373,"percent_change":373,"volume":549,"transactions":550,"vwap":551},"2026-08-04",23.83,24.07,24.03,70928.5169,890,24.0224,{"date":553,"open":519,"high":540,"low":554,"close":548,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",23.94,-0.14,-0.58,183751.8148,499,23.9788,{"date":561,"open":562,"high":562,"low":563,"close":512,"change":564,"percent_change":306,"volume":565,"transactions":566,"vwap":567},"2026-07-31",24.18,24.0706,0.03,27188.6171,135,24.1119,{"date":569,"open":570,"high":528,"low":539,"close":537,"change":564,"percent_change":306,"volume":571,"transactions":473,"vwap":572},"2026-07-30",24.06,65186.4561,24.1132,{"date":574,"open":547,"high":575,"low":576,"close":540,"change":316,"percent_change":236,"volume":577,"transactions":578,"vwap":579},"2026-07-29",24.19,24.029,64500.7711,273,24.1057,{"date":581,"open":547,"high":503,"low":582,"close":583,"change":236,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-28",24,24.13,-0.33,63284.996,345,24.0689,{"date":589,"open":528,"high":531,"low":590,"close":531,"change":356,"percent_change":522,"volume":591,"transactions":592,"vwap":593},"2026-07-27",24.0601,106865.645,387,24.1101,{"date":595,"open":596,"high":420,"low":596,"close":529,"change":329,"percent_change":71,"volume":597,"transactions":598,"vwap":599},"2026-07-24",24.0864,115942.006778,550,24.1893,{"date":601,"open":503,"high":503,"low":602,"close":531,"change":603,"percent_change":190,"volume":604,"transactions":605,"vwap":606},"2026-07-23",24.08,-0.01,132468.626,402,24.1713,{"date":608,"open":519,"high":609,"low":519,"close":503,"change":610,"percent_change":381,"volume":611,"transactions":612,"vwap":613},"2026-07-22",24.23,0.02,41763.198636,247,24.1696,{"date":615,"open":528,"high":616,"low":617,"close":616,"change":381,"percent_change":382,"volume":618,"transactions":619,"vwap":620},"2026-07-21",24.2,24.124,93686.943492,439,24.1577,{"date":622,"open":530,"high":623,"low":624,"close":623,"change":564,"percent_change":306,"volume":625,"transactions":626,"vwap":627},"2026-07-20",24.12,24.0565,60217.5281,311,24.1002,{"date":629,"open":630,"high":537,"low":631,"close":530,"change":316,"percent_change":236,"volume":632,"transactions":633,"vwap":634},"2026-07-17",24.01,24.008,49563.709739,228,24.0608,{"date":636,"open":519,"high":540,"low":582,"close":540,"change":373,"percent_change":373,"volume":637,"transactions":638,"vwap":639},"2026-07-16",36757.969723,290,24.0777,{"date":641,"open":602,"high":642,"low":643,"close":540,"change":356,"percent_change":522,"volume":644,"transactions":173,"vwap":645},"2026-07-15",24.145,24.04,94213.671941,24.0901,{"date":647,"open":529,"high":529,"low":623,"close":521,"change":610,"percent_change":381,"volume":648,"transactions":246,"vwap":649},"2026-07-14",111641.606641,24.1497,{"date":651,"open":547,"high":652,"low":653,"close":537,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-13",24.3128,23.98,0.11,0.46,79588.2913,423,24.0653,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":236,"percent_change":584,"volume":664,"transactions":9,"vwap":663},"2026-07-10",24.25,23.97,24.030001,73200,{"date":666,"open":521,"high":512,"low":667,"close":540,"change":668,"percent_change":253,"volume":669,"transactions":9,"vwap":540},"2026-07-09",24.02,0.06,70000,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":329,"percent_change":71,"volume":676,"transactions":9,"vwap":675},"2026-07-08",23.87,24.094999,23.82,24.049999,87800,{"date":678,"open":630,"high":679,"low":546,"close":582,"change":316,"percent_change":236,"volume":680,"transactions":9,"vwap":582},"2026-07-07",24.115,215500,{"date":682,"open":683,"high":663,"low":684,"close":667,"change":131,"percent_change":685,"volume":686,"transactions":9,"vwap":667},"2026-07-06",23.92,23.894,0.38,218100,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":219,"percent_change":398,"volume":692,"transactions":9,"vwap":691},"2026-07-02",23.96,23.8,23.93,154500,{"date":694,"open":695,"high":602,"low":690,"close":696,"change":190,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-01",23.95,23.99,-0.17,590800,{"date":700,"open":663,"high":531,"low":701,"close":663,"change":564,"percent_change":306,"volume":702,"transactions":9,"vwap":663},"2026-06-30",23.9,363600,{"date":704,"open":695,"high":404,"low":705,"close":582,"change":131,"percent_change":685,"volume":706,"transactions":9,"vwap":582},"2026-06-29",23.89,5674200,{"date":708,"open":642,"high":642,"low":709,"close":710,"change":356,"percent_change":522,"volume":711,"transactions":9,"vwap":710},"2026-06-26",23.81,23.91,330600,{"date":713,"open":714,"high":715,"low":716,"close":689,"change":717,"percent_change":228,"volume":718,"transactions":9,"vwap":689},"2026-06-25",23.885,24.205,23.88,-0.11,121500,{"date":720,"open":667,"high":530,"low":721,"close":547,"change":316,"percent_change":236,"volume":722,"transactions":9,"vwap":547},"2026-06-24",23.905,323500,{"date":724,"open":725,"high":725,"low":726,"close":530,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":530},"2026-06-23",24.3,24.040001,-0.198,-0.82,28700,{"date":731,"open":732,"high":732,"low":531,"close":733,"change":734,"percent_change":131,"volume":735,"transactions":9,"vwap":733},"2026-06-22",24.41,24.288,0.023,43100,{"date":737,"open":661,"high":467,"low":616,"close":501,"change":738,"percent_change":23,"volume":739,"transactions":9,"vwap":501},"2026-06-18",0.009,11700,{"date":741,"open":389,"high":732,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-17",24.256,-0.164,-0.67,51400,{"date":747,"open":395,"high":493,"low":460,"close":395,"change":748,"percent_change":610,"volume":749,"transactions":9,"vwap":395},"2026-06-16",0.006,37000,{"date":751,"open":453,"high":453,"low":420,"close":752,"change":734,"percent_change":131,"volume":753,"transactions":9,"vwap":752},"2026-06-15",24.414,26000,{"date":755,"open":428,"high":756,"low":757,"close":758,"change":759,"percent_change":329,"volume":760,"transactions":9,"vwap":758},"2026-06-12",24.575,24.302,24.391,0.012,66300,{"date":762,"open":763,"high":764,"low":661,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-11",24.285,24.625,24.379,0.095,0.39,28300,{"date":770,"open":771,"high":771,"low":661,"close":772,"change":773,"percent_change":438,"volume":774,"transactions":9,"vwap":772},"2026-06-10",24.8,24.284,0.034,20100,{"date":776,"open":395,"high":346,"low":661,"close":661,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":661},"2026-06-09",-0.215,-0.88,100900,{"date":781,"open":732,"high":344,"low":404,"close":782,"change":748,"percent_change":610,"volume":783,"transactions":9,"vwap":782},"2026-06-08",24.465,27900,{"date":785,"open":345,"high":345,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-05",24.382,24.459,-0.321,-1.3,615600,{"date":792,"open":771,"high":250,"low":793,"close":197,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":197},"2026-06-04",24.68,0.07,0.28,39200,{"date":798,"open":234,"high":799,"low":21,"close":21,"change":717,"percent_change":800,"volume":801,"transactions":9,"vwap":21},"2026-06-03",25.025,-0.44,546500,{"date":803,"open":315,"high":804,"low":215,"close":19,"change":610,"percent_change":381,"volume":805,"transactions":9,"vwap":19},"2026-06-02",24.885,24700,{"date":807,"open":286,"high":286,"low":314,"close":771,"change":23,"percent_change":200,"volume":808,"transactions":9,"vwap":771},"2026-06-01",200600,{"date":810,"open":197,"high":234,"low":811,"close":335,"change":22,"percent_change":23,"volume":812,"transactions":9,"vwap":335},"2026-05-29",24.651,29000,{"date":814,"open":315,"high":188,"low":815,"close":188,"change":365,"percent_change":366,"volume":816,"transactions":9,"vwap":188},"2026-05-28",24.62,14200,{"date":818,"open":214,"high":819,"low":820,"close":821,"change":356,"percent_change":357,"volume":822,"transactions":9,"vwap":821},"2026-05-27",24.825,24.557,24.65,48100,{"date":824,"open":197,"high":197,"low":226,"close":825,"change":506,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-05-26",24.7,-0.36,29800,{"date":829,"open":830,"high":198,"low":17,"close":831,"change":832,"percent_change":668,"volume":833,"transactions":9,"vwap":831},"2026-05-22",24.765,24.79,0.015,14900,{"date":835,"open":771,"high":243,"low":17,"close":836,"change":837,"percent_change":555,"volume":838,"transactions":9,"vwap":836},"2026-05-21",24.775,-0.035,38100,{"date":840,"open":250,"high":250,"low":335,"close":278,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":278},"2026-05-20",-0.025,-0.1,11900,{"date":845,"open":198,"high":846,"low":188,"close":847,"change":848,"percent_change":697,"volume":849,"transactions":9,"vwap":847},"2026-05-19",24.97,24.835,-0.042,22100,{"date":851,"open":771,"high":852,"low":771,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-18",24.98,24.877,0.071,0.29,41500,{"date":858,"open":859,"high":860,"low":21,"close":861,"change":862,"percent_change":348,"volume":863,"transactions":9,"vwap":861},"2026-05-15",24.745,24.99,24.806,-0.029,31600,{"date":865,"open":259,"high":328,"low":278,"close":847,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":847},"2026-05-14",-0.075,-0.3,34000,{"date":870,"open":871,"high":872,"low":198,"close":873,"change":329,"percent_change":167,"volume":874,"transactions":9,"vwap":873},"2026-05-13",24.999,25,24.91,27000,{"date":876,"open":259,"high":872,"low":335,"close":276,"change":603,"percent_change":190,"volume":877,"transactions":9,"vwap":276},"2026-05-12",101300,{"date":879,"open":18,"high":250,"low":880,"close":250,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":250},"2026-05-11",24.735,0.17,0.69,19100,{"date":885,"open":453,"high":268,"low":453,"close":825,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":825},"2026-05-08",0.056,0.23,29300,{"date":890,"open":891,"high":21,"low":363,"close":892,"change":893,"percent_change":190,"volume":894,"transactions":9,"vwap":892},"2026-05-07",24.6,24.644,-0.011,7200,{"date":896,"open":17,"high":18,"low":821,"close":897,"change":898,"percent_change":480,"volume":899,"transactions":9,"vwap":897},"2026-05-06",24.655,-0.057,49900,{"date":901,"open":335,"high":268,"low":902,"close":903,"change":904,"percent_change":717,"volume":883,"transactions":9,"vwap":903},"2026-05-05",24.705,24.712,-0.028,{"date":906,"open":20,"high":234,"low":453,"close":18,"change":907,"percent_change":610,"volume":908,"transactions":9,"vwap":18},"2026-05-04",0.005,35000,{"date":910,"open":276,"high":276,"low":911,"close":880,"change":848,"percent_change":697,"volume":912,"transactions":9,"vwap":880},"2026-05-01",24.691,12800,{"date":914,"open":18,"high":243,"low":821,"close":915,"change":916,"percent_change":855,"volume":917,"transactions":9,"vwap":915},"2026-04-30",24.777,0.072,63300,{"date":919,"open":920,"high":18,"low":336,"close":902,"change":23,"percent_change":200,"volume":921,"transactions":9,"vwap":902},"2026-04-29",24.662,14800,{"date":923,"open":20,"high":286,"low":363,"close":924,"change":925,"percent_change":270,"volume":926,"transactions":9,"vwap":924},"2026-04-28",24.665,-0.045,62700,{"date":928,"open":214,"high":188,"low":336,"close":21,"change":929,"percent_change":471,"volume":930,"transactions":9,"vwap":21},"2026-04-27",0.066,13100,{"date":932,"open":225,"high":20,"low":363,"close":892,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":892},"2026-04-24",-0.018,-0.07,16000,{"date":937,"open":20,"high":215,"low":355,"close":920,"change":759,"percent_change":329,"volume":938,"transactions":9,"vwap":920},"2026-04-23",56100,{"date":940,"open":825,"high":234,"low":941,"close":821,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":821},"2026-04-22",24.533,0.13,0.53,27700,{"date":946,"open":355,"high":355,"low":493,"close":346,"change":748,"percent_change":610,"volume":947,"transactions":9,"vwap":346},"2026-04-21",82400,{"date":949,"open":380,"high":215,"low":380,"close":950,"change":951,"percent_change":356,"volume":952,"transactions":9,"vwap":950},"2026-04-20",24.514,-0.013,44900,{"date":954,"open":955,"high":344,"low":956,"close":957,"change":958,"percent_change":506,"volume":959,"transactions":9,"vwap":957},"2026-04-17",24.5,24.452,24.527,-0.022,13400,{"date":961,"open":214,"high":214,"low":216,"close":962,"change":848,"percent_change":697,"volume":963,"transactions":9,"vwap":962},"2026-04-16",24.549,36500,{"date":965,"open":493,"high":891,"low":493,"close":966,"change":967,"percent_change":337,"volume":729,"transactions":9,"vwap":966},"2026-04-15",24.591,0.046,{"date":969,"open":453,"high":225,"low":364,"close":970,"change":316,"percent_change":236,"volume":971,"transactions":9,"vwap":970},"2026-04-14",24.545,9300,{"date":973,"open":974,"high":821,"low":346,"close":975,"change":759,"percent_change":329,"volume":976,"transactions":9,"vwap":975},"2026-04-13",24.595,24.565,18600,{"date":978,"open":20,"high":20,"low":979,"close":980,"change":981,"percent_change":982,"volume":805,"transactions":9,"vwap":980},"2026-04-10",24.535,24.553,0.053,0.22,{"date":984,"open":445,"high":363,"low":428,"close":955,"change":131,"percent_change":208,"volume":985,"transactions":9,"vwap":955},"2026-04-09",4700,{"date":987,"open":988,"high":336,"low":989,"close":732,"change":990,"percent_change":141,"volume":991,"transactions":9,"vwap":732},"2026-04-08",24.386,24.385,-0.084,9700,{"date":993,"open":189,"high":189,"low":994,"close":995,"change":996,"percent_change":381,"volume":997,"transactions":9,"vwap":995},"2026-04-07",24.49,24.494,0.019,3500,{"date":999,"open":955,"high":189,"low":372,"close":1000,"change":373,"percent_change":373,"volume":1001,"transactions":9,"vwap":1000},"2026-04-06",24.475,110700,{"date":1003,"open":493,"high":994,"low":420,"close":1000,"change":654,"percent_change":1004,"volume":753,"transactions":9,"vwap":1000},"2026-04-02",0.45,{"date":1006,"open":413,"high":395,"low":467,"close":421,"change":668,"percent_change":253,"volume":1007,"transactions":9,"vwap":421},"2026-04-01",29900,{"date":1009,"open":397,"high":397,"low":486,"close":1010,"change":306,"percent_change":1011,"volume":959,"transactions":9,"vwap":1010},"2026-03-31",24.305,0.5,{"date":1013,"open":397,"high":397,"low":521,"close":1014,"change":766,"percent_change":767,"volume":1015,"transactions":9,"vwap":1014},"2026-03-30",24.185,29400,{"date":1017,"open":530,"high":1018,"low":554,"close":530,"change":167,"percent_change":1019,"volume":1020,"transactions":9,"vwap":530},"2026-03-27",24.099001,0.84,21300,{"date":1022,"open":662,"high":1023,"low":705,"close":705,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":705},"2026-03-26",24.038,-0.64,-2.61,23300,{"date":1028,"open":1029,"high":189,"low":1030,"close":189,"change":654,"percent_change":1004,"volume":1031,"transactions":9,"vwap":189},"2026-03-25",24.495,24.371,10700,{"date":1033,"open":1034,"high":994,"low":1034,"close":395,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":395},"2026-03-24",24.335,0.103,0.42,11100,{"date":1039,"open":453,"high":453,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-03-23",24.28,24.317,-0.285,-1.16,8600,{"date":1046,"open":268,"high":268,"low":363,"close":1047,"change":1048,"percent_change":316,"volume":1049,"transactions":9,"vwap":1047},"2026-03-20",24.602,-0.004,5200,{"date":1051,"open":428,"high":20,"low":428,"close":1052,"change":1053,"percent_change":778,"volume":1054,"transactions":9,"vwap":1052},"2026-03-19",24.606,-0.218,9600,{"date":1056,"open":198,"high":250,"low":197,"close":1057,"change":1058,"percent_change":480,"volume":1059,"transactions":9,"vwap":1057},"2026-03-18",24.824,-0.058,4800,{"date":1061,"open":259,"high":1062,"low":19,"close":1063,"change":1064,"percent_change":943,"volume":1065,"transactions":9,"vwap":1063},"2026-03-17",24.94,24.882,0.132,35700,{"date":1067,"open":259,"high":259,"low":315,"close":188,"change":1068,"percent_change":1069,"volume":856,"transactions":9,"vwap":188},"2026-03-16",-0.138,-0.55,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-13",25.01,25.059999,24.853,24.888,-0.147,-0.59,72600,{"date":1080,"open":328,"high":1081,"low":872,"close":1081,"change":1082,"percent_change":1004,"volume":1083,"transactions":9,"vwap":1081},"2026-03-12",25.035,0.113,3700,{"date":1085,"open":846,"high":1086,"low":286,"close":1087,"change":1088,"percent_change":382,"volume":1089,"transactions":9,"vwap":1087},"2026-03-11",25.075001,24.922,0.082,35900,{"date":1091,"open":1062,"high":1092,"low":825,"close":286,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":286},"2026-03-10",24.96,0.137,0.55,7400,{"date":1097,"open":1098,"high":25,"low":215,"close":1099,"change":1100,"percent_change":1101,"volume":783,"transactions":9,"vwap":1099},"2026-03-09",25.08,24.703,-0.183,-0.74,{"date":1103,"open":1104,"high":1104,"low":288,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-06",25.14,24.886,0.173,0.7,12300,{"date":1110,"open":1111,"high":198,"low":21,"close":1112,"change":1113,"percent_change":337,"volume":930,"transactions":9,"vwap":1112},"2026-03-05",24.714,24.713,0.047,{"date":1115,"open":793,"high":314,"low":974,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-04",24.666,0.223,0.91,5500,{"date":1121,"open":388,"high":360,"low":388,"close":1122,"change":1123,"percent_change":86,"volume":1124,"transactions":9,"vwap":1122},"2026-03-03",24.443,-0.197,10100,{"date":1126,"open":215,"high":215,"low":364,"close":345,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":345},"2026-03-02",0.348,1.43,7000,{"date":1131,"open":1132,"high":1132,"low":531,"close":1133,"change":1134,"percent_change":131,"volume":1135,"transactions":9,"vwap":1133},"2026-02-27",24.314,24.292,0.022,4300,{"date":1137,"open":575,"high":411,"low":575,"close":411,"change":1138,"percent_change":306,"volume":1139,"transactions":9,"vwap":411},"2026-02-26",0.029,6800,{"date":1141,"open":529,"high":420,"low":1142,"close":1143,"change":916,"percent_change":495,"volume":1144,"transactions":9,"vwap":1143},"2026-02-25",24.175,24.241,12000,{"date":1146,"open":1147,"high":616,"low":1148,"close":1149,"change":1138,"percent_change":306,"volume":1150,"transactions":9,"vwap":1149},"2026-02-24",24.035,24.025,24.169,9000,{"date":1152,"open":531,"high":503,"low":519,"close":537,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":537},"2026-02-23",0.104,0.43,8500,{"date":1157,"open":630,"high":675,"low":630,"close":1158,"change":1159,"percent_change":471,"volume":1160,"transactions":9,"vwap":1158},"2026-02-20",24.035999,0.065,7700,{"date":1162,"open":1163,"high":696,"low":1163,"close":1164,"change":1165,"percent_change":881,"volume":1166,"transactions":9,"vwap":1164},"2026-02-19",23.85,23.971,0.041,88400,{"date":1168,"open":691,"high":689,"low":672,"close":691,"change":795,"percent_change":1169,"volume":1170,"transactions":9,"vwap":691},"2026-02-18",1.18,21000,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-02-17",23.76,23.62,23.65,-0.073,-0.31,9500,{"date":1180,"open":1163,"high":1163,"low":1181,"close":1182,"change":967,"percent_change":337,"volume":1183,"transactions":9,"vwap":1182},"2026-02-13",23.69,23.723,7800,{"date":1185,"open":1186,"high":710,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-12",23.84,23.634,23.677,-0.273,-1.14,15000,{"date":1193,"open":726,"high":726,"low":672,"close":695,"change":1194,"percent_change":887,"volume":1195,"transactions":9,"vwap":695},"2026-02-11",0.055,13900,{"date":1197,"open":726,"high":726,"low":674,"close":1198,"change":1199,"percent_change":800,"volume":1200,"transactions":9,"vwap":1198},"2026-02-10",23.895,-0.105,11000,{"date":1202,"open":683,"high":582,"low":1163,"close":582,"change":1203,"percent_change":1204,"volume":749,"transactions":9,"vwap":582},"2026-02-09",0.245,1.03,{"date":1206,"open":1207,"high":690,"low":1207,"close":1208,"change":1209,"percent_change":126,"volume":1210,"transactions":9,"vwap":1208},"2026-02-06",23.72,23.755,0.232,13800,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-05",23.67,23.5,23.523,-0.267,-1.12,4000,{"date":1220,"open":1221,"high":690,"low":1181,"close":1222,"change":22,"percent_change":23,"volume":1191,"transactions":9,"vwap":1222},"2026-02-04",23.73,23.79,{"date":1224,"open":1207,"high":1225,"low":1213,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-03",23.78,0.201,0.85,6500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-02",23.57,23.6,23.525,23.579,-0.171,-0.72,22000,{"date":1239,"open":691,"high":691,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1191,"transactions":9,"vwap":1241},"2026-01-30",23.74,23.75,-0.43,-1.78,{"date":1245,"open":662,"high":562,"low":689,"close":562,"change":654,"percent_change":655,"volume":1246,"transactions":9,"vwap":562},"2026-01-29",3400,{"date":1248,"open":672,"high":602,"low":672,"close":547,"change":654,"percent_change":655,"volume":1249,"transactions":9,"vwap":547},"2026-01-28",21500,{"date":1251,"open":672,"high":689,"low":709,"close":689,"change":167,"percent_change":1019,"volume":1252,"transactions":9,"vwap":689},"2026-01-27",8900,{"date":1254,"open":1173,"high":1255,"low":1207,"close":1173,"change":306,"percent_change":1256,"volume":1124,"transactions":9,"vwap":1173},"2026-01-26",23.835,0.51,{"date":1258,"open":1259,"high":1260,"low":1232,"close":1260,"change":1261,"percent_change":655,"volume":1262,"transactions":9,"vwap":1260},"2026-01-23",23.63,23.64,0.109,4200,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":967,"percent_change":167,"volume":1268,"transactions":9,"vwap":1267},"2026-01-22",23.34,23.55,23.531,12700,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":843,"transactions":9,"vwap":1273},"2026-01-21",23.54,23.37,23.485,0.175,0.75,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":316,"percent_change":506,"volume":1281,"transactions":9,"vwap":1280},"2026-01-20",23.44,23.3,23.31,7300,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":236,"percent_change":141,"volume":1286,"transactions":9,"vwap":1285},"2026-01-16",23.28,23.33,800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":23,"percent_change":881,"volume":1293,"transactions":9,"vwap":1292},"2026-01-15",23.39,23.42,23.375,23.41,28500,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1272,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1272},"2026-01-14",23.36,23.47,23.32,0.035,0.15,9900,{"date":1303,"open":1304,"high":1272,"low":1280,"close":1305,"change":1306,"percent_change":337,"volume":1307,"transactions":9,"vwap":1305},"2026-01-13",23.334,23.335,0.045,12100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":942,"percent_change":101,"volume":1314,"transactions":9,"vwap":1313},"2026-01-12",23.26,23.295,23.22,23.29,8000,{"date":1316,"open":1310,"high":1310,"low":1317,"close":1318,"change":131,"percent_change":767,"volume":1319,"transactions":9,"vwap":1318},"2026-01-09",23.136,23.16,12200,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":365,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-08",22.95,23.07,0.44,17300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":373,"percent_change":373,"volume":1331,"transactions":9,"vwap":1329},"2026-01-07",22.91,22.97,22.9,6100,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1329,"change":1138,"percent_change":942,"volume":1336,"transactions":9,"vwap":1329},"2026-01-06",23.040001,22.945,8100,{"date":1338,"open":1339,"high":1329,"low":1340,"close":1340,"change":1341,"percent_change":943,"volume":175,"transactions":9,"vwap":1340},"2026-01-05",22.949,22.941,0.121,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":564,"percent_change":942,"volume":1347,"transactions":9,"vwap":1346},"2026-01-02",22.89,22.78,22.82,10400,{"date":1349,"open":1328,"high":1328,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2025-12-31",22.75,22.79,-0.096,-0.42,8800,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1004,"volume":1361,"transactions":9,"vwap":1359},"2025-12-30",22.83,22.962,22.886,0.102,6600,{"date":1363,"open":1364,"high":1365,"low":1350,"close":1366,"change":1367,"percent_change":1077,"volume":1368,"transactions":9,"vwap":1366},"2025-12-29",22.77,22.81,22.784,-0.136,42800,{"date":1370,"open":1344,"high":1329,"low":1344,"close":1371,"change":1194,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-12-26",22.92,0.24,1600,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":925,"percent_change":357,"volume":1378,"transactions":9,"vwap":1377},"2025-12-24",22.93,22.865,1700,{"date":1380,"open":1381,"high":1376,"low":1381,"close":1328,"change":131,"percent_change":767,"volume":1382,"transactions":9,"vwap":1328},"2025-12-23",22.76,5000,{"date":1384,"open":1357,"high":1385,"low":1350,"close":1346,"change":381,"percent_change":116,"volume":1386,"transactions":9,"vwap":1346},"2025-12-22",22.94,14100,{"date":1388,"open":1389,"high":1350,"low":1390,"close":1391,"change":365,"percent_change":1324,"volume":1392,"transactions":9,"vwap":1391},"2025-12-19",22.72,22.67,22.74,29200,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":356,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-18",22.7,22.64,-0.22,97900,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":200,"volume":1405,"transactions":9,"vwap":1403},"2025-12-17",22.99,22.61,22.69,0.037,13600,{"date":1407,"open":1408,"high":1408,"low":26,"close":1409,"change":1410,"percent_change":480,"volume":1361,"transactions":9,"vwap":1409},"2025-12-16",22.73,22.653,-0.053,{"date":1412,"open":1413,"high":1345,"low":1414,"close":1415,"change":610,"percent_change":131,"volume":1416,"transactions":9,"vwap":1415},"2025-12-15",22.704,22.66,22.706,13700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-12",22.778,22.8,22.686,-0.464,-2,1100,{"date":1426,"open":1427,"high":1318,"low":1427,"close":1428,"change":23,"percent_change":881,"volume":1429,"transactions":9,"vwap":1428},"2025-12-11",23.017,23.15,15700,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":668,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2025-12-10",23.01,23.11,0.26,2000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":356,"percent_change":1397,"volume":1442,"transactions":9,"vwap":1441},"2025-12-09",23.025,23.059999,23.014999,23.049999,2300,{"date":1444,"open":1439,"high":1445,"low":1446,"close":1445,"change":348,"percent_change":1447,"volume":1281,"transactions":9,"vwap":1445},"2025-12-08",23.1,23.030001,-0.52,{"date":1449,"open":1450,"high":1279,"low":1451,"close":1312,"change":22,"percent_change":23,"volume":1452,"transactions":9,"vwap":1312},"2025-12-05",23.256,23.194,2500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1194,"percent_change":1372,"volume":1054,"transactions":9,"vwap":1456},"2025-12-04",23.19,23.21,23.144,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":219,"volume":1464,"transactions":9,"vwap":1462},"2025-12-03",23.118,23.24,23.155,-0.015,17800,{"date":1466,"open":1455,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":348,"volume":1471,"transactions":9,"vwap":1469},"2025-12-02",23.23,23.09,23.17,-0.027,60100,{"date":1473,"open":1474,"high":1284,"low":1455,"close":1475,"change":1165,"percent_change":52,"volume":1476,"transactions":9,"vwap":1475},"2025-12-01",23.2,23.197,17900,{"date":1478,"open":1467,"high":1467,"low":1479,"close":1480,"change":886,"percent_change":1372,"volume":1424,"transactions":9,"vwap":1480},"2025-11-28",23.139,23.156,{"date":1482,"open":1446,"high":1483,"low":1484,"close":1445,"change":1093,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1445},"2025-11-26",23.12,22.985,0.6,9200,{"date":1488,"open":1432,"high":1446,"low":1371,"close":1489,"change":1490,"percent_change":373,"volume":1089,"transactions":9,"vwap":1489},"2025-11-25",22.963,0.001,{"date":1492,"open":1493,"high":1329,"low":1493,"close":1358,"change":1088,"percent_change":290,"volume":1378,"transactions":9,"vwap":1358},"2025-11-24",22.829,{"date":1495,"open":1357,"high":1385,"low":1381,"close":1496,"change":1497,"percent_change":356,"volume":1498,"transactions":9,"vwap":1496},"2025-11-21",22.88,-0.012,2200,{"date":1500,"open":1501,"high":1501,"low":1359,"close":1502,"change":1503,"percent_change":556,"volume":1504,"transactions":9,"vwap":1502},"2025-11-20",23.13,22.892,-0.134,1200,{"date":1506,"open":1323,"high":1323,"low":1507,"close":1508,"change":1509,"percent_change":190,"volume":1510,"transactions":9,"vwap":1508},"2025-11-19",22.995,23.025999,-0.009,5400,{"date":1512,"open":1401,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":208,"volume":1517,"transactions":9,"vwap":1515},"2025-11-18",23.18,22.96,23.035,0.086,10000,{"date":1519,"open":1432,"high":1439,"low":1344,"close":1339,"change":1520,"percent_change":1521,"volume":1314,"transactions":9,"vwap":1339},"2025-11-17",-0.116,-0.5,{"date":1523,"open":1432,"high":1501,"low":1524,"close":1525,"change":996,"percent_change":381,"volume":1526,"transactions":9,"vwap":1525},"2025-11-14",22.98,23.065001,2900,{"date":1528,"open":1474,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1378,"transactions":9,"vwap":1530},"2025-11-13",23.219,23.046,-0.194,-0.83,{"date":1534,"open":1280,"high":1280,"low":1312,"close":1461,"change":893,"percent_change":356,"volume":1464,"transactions":9,"vwap":1461},"2025-11-12",{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1154,"volume":1541,"transactions":9,"vwap":1539},"2025-11-11",23.245,23.263,23.251,0.099,900,{"date":1543,"open":1468,"high":1474,"low":1468,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-10",23.152,0.219,0.95,3000,{"date":1549,"open":1550,"high":1322,"low":1551,"close":1552,"change":1553,"percent_change":381,"volume":959,"transactions":9,"vwap":1552},"2025-11-07",22.919,22.85,22.933,0.018,{"date":1555,"open":1524,"high":1524,"low":1496,"close":1556,"change":1557,"percent_change":982,"volume":1558,"transactions":9,"vwap":1556},"2025-11-06",22.915,0.051,2400,{"date":1560,"open":1371,"high":1371,"low":1561,"close":1562,"change":1563,"percent_change":495,"volume":1361,"transactions":9,"vwap":1562},"2025-11-05",22.858,22.864,0.069,{"date":1565,"open":1566,"high":1344,"low":1567,"close":1567,"change":1568,"percent_change":1077,"volume":1517,"transactions":9,"vwap":1567},"2025-11-04",22.86,22.795,-0.135,{"date":1570,"open":1524,"high":1524,"low":1376,"close":1376,"change":1571,"percent_change":1434,"volume":1572,"transactions":9,"vwap":1376},"2025-11-03",0.059,400,{"date":1574,"open":1344,"high":1371,"low":1551,"close":1575,"change":866,"percent_change":584,"volume":1354,"transactions":9,"vwap":1575},"2025-10-31",22.871,{"date":1577,"open":1330,"high":1432,"low":1578,"close":1579,"change":1580,"percent_change":116,"volume":1581,"transactions":9,"vwap":1579},"2025-10-30",22.798,22.946,0.081,2800,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1377,"change":23,"percent_change":52,"volume":1504,"transactions":9,"vwap":1377},"2025-10-29",23.02,22.84,{"date":1587,"open":1566,"high":1496,"low":1588,"close":1589,"change":506,"percent_change":1590,"volume":1083,"transactions":9,"vwap":1589},"2025-10-28",22.799,22.825,-0.39,{"date":1592,"open":1441,"high":1441,"low":1328,"close":1556,"change":1199,"percent_change":228,"volume":1593,"transactions":9,"vwap":1556},"2025-10-27",4100,{"date":1595,"open":1446,"high":1446,"low":1584,"close":1584,"change":316,"percent_change":506,"volume":1442,"transactions":9,"vwap":1584},"2025-10-24",{"date":1597,"open":1439,"high":1598,"low":1334,"close":1334,"change":929,"percent_change":855,"volume":1599,"transactions":9,"vwap":1334},"2025-10-23",23.115,10900,{"date":1601,"open":1385,"high":1602,"low":1344,"close":1602,"change":1603,"percent_change":71,"volume":1442,"transactions":9,"vwap":1602},"2025-10-22",22.974,0.049,{"date":1605,"open":1446,"high":1446,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1160,"transactions":9,"vwap":1607},"2025-10-21",22.895,22.925,-0.152,-0.66,{"date":1611,"open":1612,"high":1468,"low":1551,"close":1613,"change":1614,"percent_change":38,"volume":1108,"transactions":9,"vwap":1613},"2025-10-20",22.984,23.077,0.152,{"date":1616,"open":1334,"high":1334,"low":1617,"close":1607,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1607},"2025-10-17",22.884,-0.064,-0.28,4900,{"date":1622,"open":1371,"high":1623,"low":1371,"close":1624,"change":1625,"percent_change":337,"volume":1160,"transactions":9,"vwap":1624},"2025-10-16",23.028,22.989,0.044,{"date":1627,"open":1433,"high":1433,"low":1335,"close":1335,"change":564,"percent_change":942,"volume":959,"transactions":9,"vwap":1335},"2025-10-15",{"date":1629,"open":1630,"high":1524,"low":1630,"close":1556,"change":1463,"percent_change":934,"volume":1631,"transactions":9,"vwap":1556},"2025-10-14",22.87,1400,{"date":1633,"open":1634,"high":1635,"low":1376,"close":1376,"change":1636,"percent_change":1637,"volume":1286,"transactions":9,"vwap":1376},"2025-10-13",22.948,22.952,0.285,1.26,{"date":1639,"open":1640,"high":1551,"low":1402,"close":1641,"change":1053,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-10",22.782,22.645,-0.95,3900,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":141,"volume":1648,"transactions":9,"vwap":1646},"2025-10-09",22.863,-0.077,100,{"date":1650,"open":1651,"high":1401,"low":1651,"close":1385,"change":668,"percent_change":1434,"volume":1558,"transactions":9,"vwap":1385},"2025-10-08",22.935,{"date":1653,"open":1346,"high":1496,"low":1345,"close":1496,"change":734,"percent_change":365,"volume":1354,"transactions":9,"vwap":1496},"2025-10-07",{"date":1655,"open":1344,"high":1330,"low":1656,"close":1656,"change":1657,"percent_change":116,"volume":1658,"transactions":9,"vwap":1656},"2025-10-06",22.857,0.079,700,{"date":1660,"open":1365,"high":1365,"low":1364,"close":1419,"change":1082,"percent_change":1011,"volume":1661,"transactions":9,"vwap":1419},"2025-10-03",1300,{"date":1663,"open":1401,"high":1401,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-02",22.603,22.665,-0.093,-0.41,1900,{"date":1670,"open":1357,"high":1357,"low":1389,"close":1671,"change":1672,"percent_change":555,"volume":1119,"transactions":9,"vwap":1671},"2025-10-01",22.758,-0.032,{"date":1674,"open":1403,"high":1351,"low":1403,"close":1351,"change":794,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1351},"2025-09-30",0.31,6700,{"date":1678,"open":1679,"high":1420,"low":1389,"close":1389,"change":1680,"percent_change":398,"volume":991,"transactions":9,"vwap":1389},"2025-09-29",22.786,-0.056,{"date":1682,"open":1350,"high":1420,"low":1350,"close":1683,"change":1684,"percent_change":1685,"volume":1631,"transactions":9,"vwap":1683},"2025-09-26",22.776,0.118,0.52,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":958,"percent_change":842,"volume":1661,"transactions":9,"vwap":1690},"2025-09-25",22.58,22.68,22.658,{"date":1692,"open":1693,"high":1689,"low":1694,"close":1689,"change":1194,"percent_change":1372,"volume":1620,"transactions":9,"vwap":1689},"2025-09-24",22.63,22.624,{"date":1696,"open":1391,"high":1391,"low":1697,"close":1698,"change":1490,"percent_change":373,"volume":1699,"transactions":9,"vwap":1698},"2025-09-23",22.602,22.625,3300,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1694,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1694},"2025-09-22",22.482,22.71,0.179,0.8,6300,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":654,"volume":1286,"transactions":9,"vwap":1711},"2025-09-19",22.49,22.419,22.445,0.024,{"date":1714,"open":1715,"high":1709,"low":1716,"close":1717,"change":1718,"percent_change":610,"volume":1442,"transactions":9,"vwap":1717},"2025-09-18",22.41,22.39,22.421,0.004,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1352,"percent_change":1242,"volume":1725,"transactions":9,"vwap":1724},"2025-09-17",22.378,22.44,22.37,22.417,154900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1672,"percent_change":555,"volume":1378,"transactions":9,"vwap":1731},"2025-09-16",22.519,22.52,22.496,22.513,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":942,"percent_change":1738,"volume":1183,"transactions":9,"vwap":1737},"2025-09-15",22.51,22.56,22.477,22.545,0.58,{"date":1740,"open":1709,"high":1709,"low":1741,"close":1742,"change":329,"percent_change":982,"volume":1743,"transactions":9,"vwap":1742},"2025-09-12",22.36,22.415,18100,{"date":1745,"open":1723,"high":1746,"low":1747,"close":1748,"change":22,"percent_change":23,"volume":1749,"transactions":9,"vwap":1748},"2025-09-11",22.38,22.3,22.365,2100,{"date":1751,"open":1752,"high":1716,"low":1753,"close":1754,"change":1159,"percent_change":855,"volume":1510,"transactions":9,"vwap":1754},"2025-09-10",22.33,22.325,22.355,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":610,"percent_change":131,"volume":1761,"transactions":9,"vwap":1760},"2025-09-09",22.294,22.31,22.27,22.29,19200,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1759,"change":1766,"percent_change":337,"volume":1547,"transactions":9,"vwap":1759},"2025-09-08",22.21,22.32,0.043,{"date":1768,"open":1769,"high":1746,"low":1769,"close":1770,"change":1771,"percent_change":190,"volume":1772,"transactions":9,"vwap":1770},"2025-09-05",22.1,22.227,-0.008,1800,{"date":1774,"open":1775,"high":1752,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1382,"transactions":9,"vwap":1776},"2025-09-04",22.15,22.235,-0.145,-0.65,{"date":1780,"open":1747,"high":1746,"low":1781,"close":1746,"change":1782,"percent_change":1783,"volume":985,"transactions":9,"vwap":1746},"2025-09-03",22.24,0.165,0.74,{"date":1785,"open":1764,"high":1781,"low":1764,"close":1786,"change":200,"percent_change":106,"volume":1787,"transactions":9,"vwap":1786},"2025-09-02",22.215,3800,{"date":1789,"open":1769,"high":1790,"low":1791,"close":1792,"change":837,"percent_change":191,"volume":1793,"transactions":9,"vwap":1792},"2025-08-29",22.17,22.049999,22.055,10800,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1799,"percent_change":191,"volume":1599,"transactions":9,"vwap":1798},"2025-08-28",22,22.16,22.09,-0.036,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":942,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-08-27",21.985,22.13,22.126,0.59,12900,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":1619,"volume":1812,"transactions":9,"vwap":1810},"2025-08-26",22.08,21.996,-0.062,200,{"date":1814,"open":1769,"high":1815,"low":1816,"close":1817,"change":734,"percent_change":365,"volume":175,"transactions":9,"vwap":1817},"2025-08-25",22.11,22.051001,22.058001,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1782,"percent_change":1275,"volume":1648,"transactions":9,"vwap":1820},"2025-08-22",22.035,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":734,"percent_change":654,"volume":1424,"transactions":9,"vwap":1825},"2025-08-21",21.9,21.91,21.87,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1434,"volume":1581,"transactions":9,"vwap":1830},"2025-08-20",21.89,21.811,21.847,0.057,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":414,"percent_change":316,"volume":1837,"transactions":9,"vwap":1836},"2025-08-19",21.86,21.73,21.79,5600,{"date":1839,"open":1840,"high":1841,"low":1835,"close":1842,"change":738,"percent_change":23,"volume":1558,"transactions":9,"vwap":1842},"2025-08-18",21.77,21.81,21.795,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1553,"percent_change":381,"volume":1191,"transactions":9,"vwap":1847},"2025-08-15",21.75,21.83,21.786,{"date":1849,"open":1850,"high":1840,"low":1850,"close":1851,"change":1497,"percent_change":219,"volume":1218,"transactions":9,"vwap":1851},"2025-08-14",21.765,21.768,{"date":1853,"open":1841,"high":1854,"low":1855,"close":1855,"change":1138,"percent_change":942,"volume":1856,"transactions":9,"vwap":1855},"2025-08-13",21.84,21.78,1500,{"date":1858,"open":1859,"high":1836,"low":1859,"close":1860,"change":1861,"percent_change":855,"volume":1658,"transactions":9,"vwap":1860},"2025-08-12",21.745,21.751,0.062,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":480,"volume":1866,"transactions":9,"vwap":1864},"2025-08-11",21.689,-0.051,300,{"date":1868,"open":1854,"high":1854,"low":1869,"close":1870,"change":668,"percent_change":795,"volume":1871,"transactions":9,"vwap":1870},"2025-08-08",21.724,21.74,9400,{"date":1873,"open":1845,"high":1845,"low":1874,"close":1875,"change":773,"percent_change":200,"volume":1435,"transactions":9,"vwap":1875},"2025-08-07",21.641,21.68,{"date":1877,"open":1875,"high":1875,"low":1878,"close":1878,"change":1113,"percent_change":982,"volume":1668,"transactions":9,"vwap":1878},"2025-08-06",21.646,{"date":1880,"open":1881,"high":1835,"low":1881,"close":1882,"change":1883,"percent_change":365,"volume":739,"transactions":9,"vwap":1882},"2025-08-05",21.557,21.599,0.021,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":654,"percent_change":1256,"volume":1558,"transactions":9,"vwap":1888},"2025-08-04",21.62,21.54,21.578,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":300,"volume":1895,"transactions":9,"vwap":1893},"2025-08-01",21.49,21.45,21.468,-0.082,3100,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":299,"percent_change":800,"volume":1900,"transactions":9,"vwap":1899},"2025-07-31",21.65,21.55,3200,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":237,"volume":1658,"transactions":9,"vwap":1904},"2025-07-30",21.71,21.645,-0.069,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1540,"percent_change":655,"volume":1424,"transactions":9,"vwap":1909},"2025-07-29",21.67,21.714,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":996,"percent_change":131,"volume":1866,"transactions":9,"vwap":1913},"2025-07-28",21.625,21.615,{"date":1915,"open":1899,"high":1916,"low":1899,"close":1916,"change":1410,"percent_change":87,"volume":1917,"transactions":9,"vwap":1916},"2025-07-25",21.596,600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1921,"change":893,"percent_change":356,"volume":1631,"transactions":9,"vwap":1921},"2025-07-24",21.53,21.649,21.52,{"date":1924,"open":1925,"high":1828,"low":1926,"close":1926,"change":794,"percent_change":1927,"volume":1787,"transactions":9,"vwap":1926},"2025-07-23",21.7,21.66,0.32,{"date":1929,"open":1930,"high":1886,"low":1930,"close":1931,"change":773,"percent_change":200,"volume":1917,"transactions":9,"vwap":1931},"2025-07-22",21.568,21.59,{"date":1933,"open":1934,"high":1886,"low":1935,"close":1936,"change":1937,"percent_change":38,"volume":1593,"transactions":9,"vwap":1936},"2025-07-21",21.56,21.5,21.556,0.141,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":958,"percent_change":842,"volume":1424,"transactions":9,"vwap":1943},"2025-07-18",21.38,21.46,21.37,21.415,{"date":1945,"open":1940,"high":1946,"low":1940,"close":1946,"change":1064,"percent_change":1947,"volume":1917,"transactions":9,"vwap":1946},"2025-07-17",21.437,0.62,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1951,"change":907,"percent_change":610,"volume":1812,"transactions":9,"vwap":1951},"2025-07-16",21.35,21.305,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":555,"percent_change":1778,"volume":1435,"transactions":9,"vwap":1956},"2025-07-15",21.4,21.28,21.3,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1497,"percent_change":219,"volume":1498,"transactions":9,"vwap":1960},"2025-07-14",21.36,21.44,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":943,"volume":1917,"transactions":9,"vwap":1965},"2025-07-11",21.396,21.489,21.452,0.114,{"date":1968,"open":1942,"high":1942,"low":1969,"close":1970,"change":1971,"percent_change":87,"volume":1572,"transactions":9,"vwap":1970},"2025-07-10",21.261,21.338,-0.052,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":773,"percent_change":200,"volume":1658,"transactions":9,"vwap":1975},"2025-07-09",21.42,21.39,{"date":1977,"open":1978,"high":1975,"low":1978,"close":1979,"change":1980,"percent_change":290,"volume":1435,"transactions":9,"vwap":1979},"2025-07-08",21.32,21.356,0.076,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1955,"change":1985,"percent_change":668,"volume":1378,"transactions":9,"vwap":1955},"2025-07-07",21.33,21.211,0.013,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":347,"volume":1991,"transactions":9,"vwap":1989},"2025-07-03",21.29,21.267,-0.006,500,{"date":1993,"open":1978,"high":1983,"low":1994,"close":1995,"change":1996,"percent_change":200,"volume":1246,"transactions":9,"vwap":1995},"2025-07-02",21.21,21.273,0.033,{"date":1998,"open":1999,"high":1999,"low":1994,"close":2000,"change":832,"percent_change":794,"volume":1658,"transactions":9,"vwap":2000},"2025-07-01",21.27,21.24,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1261,"percent_change":1685,"volume":2007,"transactions":9,"vwap":2006},"2025-06-30",21.16,21.25,21.145,21.225,6000,{"date":2009,"open":2010,"high":2003,"low":2010,"close":2011,"change":2012,"percent_change":826,"volume":1373,"transactions":9,"vwap":2011},"2025-06-27",21.11,21.116,-0.076,{"date":2014,"open":2015,"high":2000,"low":2015,"close":2016,"change":1831,"percent_change":471,"volume":1658,"transactions":9,"vwap":2016},"2025-06-26",21.19,21.192,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":603,"percent_change":356,"volume":1262,"transactions":9,"vwap":2020},"2025-06-25",21.15,21.135,{"date":2022,"open":2023,"high":2005,"low":2023,"close":2005,"change":479,"percent_change":2024,"volume":1866,"transactions":9,"vwap":2005},"2025-06-24",21.076,-0.26,{"date":2026,"open":1978,"high":2027,"low":2028,"close":2028,"change":866,"percent_change":2029,"volume":1772,"transactions":9,"vwap":2028},"2025-06-23",21.34,21.2,-0.35,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":270,"volume":1648,"transactions":9,"vwap":2032},"2025-06-20",21.275,-0.038,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1176,"percent_change":141,"volume":1648,"transactions":9,"vwap":2036},"2025-06-18",21.313,{"date":2038,"open":1892,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":717,"volume":175,"transactions":9,"vwap":2041},"2025-06-17",21.47,21.375,21.386,-0.024,{"date":2044,"open":1974,"high":1887,"low":2027,"close":2045,"change":1299,"percent_change":200,"volume":1049,"transactions":9,"vwap":2045},"2025-06-16",21.41,{"date":2047,"open":2048,"high":1960,"low":1978,"close":2040,"change":1540,"percent_change":2049,"volume":1668,"transactions":9,"vwap":2040},"2025-06-13",21.388,0.47,{"date":2051,"open":1956,"high":1956,"low":2052,"close":2053,"change":748,"percent_change":564,"volume":1900,"transactions":9,"vwap":2053},"2025-06-12",21.26,21.276,{"date":2055,"open":2056,"high":1950,"low":2057,"close":1999,"change":794,"percent_change":382,"volume":1382,"transactions":9,"vwap":1999},"2025-06-11",21.22,21.1,{"date":2059,"open":2028,"high":1994,"low":2060,"close":2028,"change":22,"percent_change":329,"volume":1336,"transactions":9,"vwap":2028},"2025-06-10",21.12,{"date":2062,"open":2003,"high":1994,"low":2057,"close":2015,"change":794,"percent_change":382,"volume":1706,"transactions":9,"vwap":2015},"2025-06-09",{"date":2064,"open":2065,"high":2019,"low":2066,"close":2060,"change":1404,"percent_change":52,"volume":2067,"transactions":9,"vwap":2060},"2025-06-06",21.115,21.07,9800,{"date":2069,"open":2003,"high":2003,"low":2066,"close":2070,"change":2071,"percent_change":52,"volume":2072,"transactions":9,"vwap":2070},"2025-06-05",21.083,0.038,4500,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":1299,"percent_change":881,"volume":1442,"transactions":9,"vwap":2077},"2025-06-04",21.01,21.08,21.045,{"date":2079,"open":2075,"high":2075,"low":2080,"close":2075,"change":2081,"percent_change":794,"volume":1378,"transactions":9,"vwap":2075},"2025-06-03",21,0.014,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":1011,"volume":985,"transactions":9,"vwap":2086},"2025-06-02",20.912,21.039,20.996,0.105,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":219,"percent_change":2094,"volume":1699,"transactions":9,"vwap":2093},"2025-05-30",20.855,20.91,20.8,20.891,-0.29,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":494,"percent_change":116,"volume":1262,"transactions":9,"vwap":2100},"2025-05-29",20.894,20.96,20.84,20.951,{"date":2102,"open":2103,"high":2066,"low":2104,"close":2105,"change":862,"percent_change":555,"volume":2106,"transactions":9,"vwap":2105},"2025-05-28",20.95,20.85,20.878,15400,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":22,"volume":1378,"transactions":9,"vwap":2111},"2025-05-27",20.94,20.893,20.907,0.003,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":1718,"percent_change":610,"volume":1648,"transactions":9,"vwap":2115},"2025-05-23",20.904,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":347,"percent_change":555,"volume":2122,"transactions":9,"vwap":2121},"2025-05-22",20.92,21.030001,20.82,20.9,15100,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":898,"percent_change":2129,"volume":2072,"transactions":9,"vwap":2128},"2025-05-21",20.97,20.99,20.89,20.93,-0.27,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":2134,"percent_change":603,"volume":1917,"transactions":9,"vwap":2133},"2025-05-20",20.906,20.987,-0.003,{"date":2136,"open":2137,"high":2080,"low":2103,"close":2126,"change":766,"percent_change":1004,"volume":997,"transactions":9,"vwap":2126},"2025-05-19",20.98,{"date":2139,"open":2091,"high":2076,"low":2099,"close":2140,"change":2141,"percent_change":381,"volume":2142,"transactions":9,"vwap":2140},"2025-05-16",20.895,0.016,13200,{"date":2144,"open":2145,"high":2121,"low":2146,"close":2147,"change":1712,"percent_change":306,"volume":1699,"transactions":9,"vwap":2147},"2025-05-15",20.87,20.815,20.879,{"date":2149,"open":2121,"high":2091,"low":2104,"close":2090,"change":2150,"percent_change":867,"volume":1593,"transactions":9,"vwap":2090},"2025-05-14",-0.063,{"date":2152,"open":2098,"high":2098,"low":2153,"close":2153,"change":2154,"percent_change":942,"volume":1866,"transactions":9,"vwap":2153},"2025-05-13",20.918,0.028,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2127,"change":907,"percent_change":610,"volume":1900,"transactions":9,"vwap":2127},"2025-05-12",20.83,21.02,20.798,{"date":2161,"open":2162,"high":2163,"low":2157,"close":2164,"change":967,"percent_change":982,"volume":1246,"transactions":9,"vwap":2164},"2025-05-09",20.864,20.901,20.885,{"date":2166,"open":2127,"high":2091,"low":2167,"close":2168,"change":2169,"percent_change":348,"volume":971,"transactions":9,"vwap":2168},"2025-05-08",20.81,20.839,-0.026,{"date":2171,"open":2121,"high":2109,"low":2090,"close":2172,"change":2173,"percent_change":506,"volume":1095,"transactions":9,"vwap":2172},"2025-05-07",20.865,-0.019,{"date":2175,"open":2176,"high":2128,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":1286,"transactions":9,"vwap":2177},"2025-05-06",20.825,20.884,0.084,0.4,{"date":2181,"open":2167,"high":2167,"low":2182,"close":2092,"change":329,"percent_change":1372,"volume":1699,"transactions":9,"vwap":2092},"2025-05-05",20.765,{"date":2184,"open":2185,"high":2104,"low":177,"close":2186,"change":2150,"percent_change":867,"volume":991,"transactions":9,"vwap":2186},"2025-05-02",20.7,20.75,{"date":2188,"open":2167,"high":2098,"low":2189,"close":2190,"change":848,"percent_change":357,"volume":2191,"transactions":9,"vwap":2190},"2025-05-01",20.79,20.813,16500,{"date":2193,"open":2091,"high":2109,"low":2157,"close":2090,"change":2194,"percent_change":1177,"volume":2195,"transactions":9,"vwap":2090},"2025-04-30",-0.065,5700,{"date":2197,"open":2198,"high":2128,"low":2198,"close":2118,"change":717,"percent_change":1447,"volume":2199,"transactions":9,"vwap":2118},"2025-04-29",20.76,12400,{"date":2201,"open":2121,"high":2119,"low":2121,"close":2119,"change":337,"percent_change":1118,"volume":1668,"transactions":9,"vwap":2119},"2025-04-28",{"date":2203,"open":2167,"high":2104,"low":2092,"close":2099,"change":832,"percent_change":794,"volume":1054,"transactions":9,"vwap":2099},"2025-04-25",{"date":2205,"open":2206,"high":2118,"low":2206,"close":2176,"change":929,"percent_change":1927,"volume":1706,"transactions":9,"vwap":2176},"2025-04-24",20.775,{"date":181,"open":2186,"high":2099,"low":2186,"close":2208,"change":738,"percent_change":23,"volume":2209,"transactions":9,"vwap":2208},20.759,14000]