[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEM":3,"homepage-market-summary":30,"stock-historical-FEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FEM","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 Emerging Markets AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4839,1.1396,"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},32.71,32.65,32.7499,32.46,32.088,0.622,1.94,122570.72803,35.61,25.85,105646.754553812,70.3,3887,{"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},22.08,86163,31449388.638453,47.14,"2025-04-22",[182,185,195,204,215,226,236,247,257,268,279,289,300,311,321,331,342,353,364,374,384,393,404,413,421,432,442,451,461,470,480,490,499,509,518,529,539,546,557,566,574,583,593,604,615,626,637,648,659,669,680,691,699,709,720,730,741,752,761,772,780,785,794,802,809,818,824,831,838,846,853,860,867,874,880,885,891,898,903,910,916,921,927,933,939,945,951,955,962,967,974,980,985,991,998,1004,1009,1015,1019,1027,1033,1042,1047,1053,1058,1066,1071,1077,1083,1090,1095,1100,1104,1107,1111,1115,1119,1123,1131,1135,1140,1144,1147,1152,1158,1165,1172,1179,1186,1194,1201,1209,1217,1225,1233,1241,1249,1254,1262,1270,1277,1286,1292,1297,1303,1309,1318,1324,1331,1338,1342,1348,1356,1361,1366,1372,1377,1384,1388,1391,1397,1403,1408,1412,1416,1421,1427,1432,1438,1445,1450,1454,1458,1464,1469,1475,1481,1486,1493,1498,1504,1509,1517,1523,1529,1537,1543,1550,1558,1565,1572,1579,1584,1590,1595,1601,1609,1615,1622,1629,1636,1643,1650,1656,1663,1670,1674,1679,1685,1689,1694,1697,1701,1706,1711,1717,1726,1733,1738,1742,1747,1751,1758,1763,1767,1773,1776,1781,1784,1790,1793,1799,1803,1805,1808,1813,1817,1822,1828,1833,1837,1841,1845,1850,1857,1862,1868,1873,1877,1881,1884,1888,1890,1894,1897,1900,1903,1908,1910,1915,1919,1922,1925,1928,1930,1933,1936,1942,1945,1949,1952,1955,1960,1967,1972,1976,1979,1984,1986,1989,1994,1998,2002,2008,2013,2018,2024,2028,2033,2041,2044,2050,2056,2063,2070,2076,2084,2089,2092,2096,2101,2107,2114,2119,2123,2129,2132,2138,2143,2151,2156,2159,2164,2169,2175,2177,2182,2187,2193,2198,2204,2207,2211,2216,2222,2229,2234,2237,2241,2244,2247,2251,2255,2260,2266,2271,2277,2283,2289,2293,2298,2303,2307,2313,2318,2321,2325,2331,2335,2339,2343,2348,2354,2360,2366,2373,2379,2384,2389,2396,2401,2408,2413,2418,2423],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},457,32.6392,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",32.11,32.1581,31.87,-0.122,-0.38,138711.373042,725,32.072,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":107,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.37,32.1,32.21,0.02,92156.66349,737,32.2205,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",32.23,32.28,32.01,32.19,-0.0978,-0.3,515300.68468,1082,32.1442,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",32.27,32.35,32.089792,32.2878,-0.3102,-0.95,50174.1277,509,32.2333,{"date":227,"open":228,"high":17,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.54,32.4512,32.598,0.1214,0.37,83153.3176,698,32.5816,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",32.63,32.679,32.38,32.4766,-0.281,-0.86,61320.3279,541,32.5218,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",33.09,32.7,32.7576,-0.5301,-1.59,94999.739199,813,32.8198,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",33.08,33.345,33.06,33.2877,-0.0723,-0.22,118636.24478,1101,33.2535,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",33.1,33.39,33.0768,33.36,0.5,1.52,44836.612452,508,33.2593,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":264,"volume":286,"transactions":287,"vwap":288},"2026-09-18",32.82,32.91,32.7001,32.86,-0.0719,102810.616,1372,32.8568,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",32.87,32.95,32.77497,32.9319,0.3916,1.2,43236.3516,417,32.9013,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",32.75,32.84,32.36,32.5403,-0.1438,-0.44,65318.97085,543,32.6819,{"date":312,"open":250,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",32.73,32.55,32.6841,-0.1937,-0.59,47334.7854,552,32.7012,{"date":322,"open":323,"high":324,"low":17,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",32.74,32.9999,32.8778,-0.5611,-1.68,53681.796155,716,32.9095,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",33.52,33.55,33.389,33.4389,0.2216,0.67,171342.3416,363,33.42,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",33.24,33.37,33.18,33.2173,-0.5933,-1.75,62480.0102,572,33.2401,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",33.88,33.96,33.694841,33.8106,0.3644,1.09,55495.982688,406,33.863,{"date":365,"open":366,"high":367,"low":345,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",33.46,33.6,33.4462,-0.1244,-0.37,105323.420229,568,33.4996,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",33.29,33.6499,33.5706,0.1725,0.52,126446.9358,986,33.5628,{"date":385,"open":344,"high":386,"low":387,"close":388,"change":389,"percent_change":122,"volume":390,"transactions":391,"vwap":392},"2026-09-03",33.454102,33.13,33.3981,0.0829,38675.900611,412,33.3344,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",33.15,33.34,33.11,33.3152,0.1443,0.44,51711.503406,468,33.2548,{"date":405,"open":406,"high":407,"low":270,"close":408,"change":409,"percent_change":274,"volume":410,"transactions":411,"vwap":412},"2026-09-01",33.17,33.44,33.1709,0.1642,102643.498637,625,33.2926,{"date":414,"open":397,"high":397,"low":415,"close":416,"change":417,"percent_change":200,"volume":418,"transactions":419,"vwap":420},"2026-08-31",32.89,33.0067,0.0067,106491.804638,969,32.9904,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",33.32,33.4,32.9536,33,-0.2754,-0.83,81782.3284,667,33.1479,{"date":433,"open":434,"high":396,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",33.22,33.125,33.2754,0.2634,0.8,65385.41785,500,33.2358,{"date":443,"open":444,"high":259,"low":292,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",33.01,33.012,0.0173,0.05,72335.7016,783,33.0179,{"date":452,"open":303,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",33.02,32.815,32.9947,0.4176,1.28,55524.372622,529,32.9068,{"date":462,"open":238,"high":238,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",32.4535,32.5771,-0.3029,-0.92,56077.8704,586,32.572,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":45,"volume":477,"transactions":478,"vwap":479},"2026-08-21",32.93,32.99,32.83,32.88,0.3271,82454.1902,561,32.8998,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",32.44,32.72,32.5529,-0.0571,-0.18,55053.9411,609,32.5702,{"date":491,"open":492,"high":302,"low":493,"close":494,"change":495,"percent_change":338,"volume":496,"transactions":497,"vwap":498},"2026-08-19",32.68,32.5,32.61,0.2179,76937.193132,1044,32.6008,{"date":500,"open":501,"high":502,"low":304,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",32.56,32.656,32.3921,-0.4628,-1.41,86630.6572,902,32.5071,{"date":510,"open":284,"high":453,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",32.805,32.8549,0.4668,1.44,77612.024031,1016,32.8564,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",32.41,32.4568,32.26,32.3881,0.1093,0.34,69677.183102,918,32.3483,{"date":530,"open":217,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",32.4,32.15,32.2788,-0.1665,-0.51,92041.0257,968,32.3088,{"date":540,"open":314,"high":314,"low":520,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":234,"vwap":545},"2026-08-12",32.4453,0.4355,1.36,50478.195404,32.4769,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",32.18,32.2,31.91,32.0098,-0.1571,-0.49,105399.534635,542,32.0524,{"date":558,"open":522,"high":522,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",32.12,32.1669,-0.0431,-0.13,57205.241826,629,32.1813,{"date":567,"open":522,"high":522,"low":568,"close":199,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",32.0351,0.065,0.2,46465.77335,545,32.169,{"date":575,"open":208,"high":576,"low":577,"close":578,"change":579,"percent_change":52,"volume":580,"transactions":581,"vwap":582},"2026-08-06",32.3399,31.98,32.145,0.1566,78327.9587,424,32.1792,{"date":584,"open":559,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",32.14,31.9501,31.9884,-0.0788,-0.25,134666.19483,2097,32.0479,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",31.78,32.13,31.74,32.0672,0.9427,3.03,85314.0242,1288,32.0083,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",30.95,31.1726,30.8834,31.1245,0.3397,1.1,228703.0736,751,31.0515,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",30.89,30.91,30.585,30.7848,0.246,0.81,60412.7133,807,30.7611,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",30.18,30.6,30.15,30.5388,0.6588,2.2,112197.632487,1069,30.4671,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",30.05,30.38,29.7937,29.88,-0.67,-2.19,97018.82634,905,30.0445,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",30.46,30.66,30.35,30.55,-0.5188,-1.67,251921.0326,506,30.582,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",31.22,30.9,31.0688,0.0277,0.09,73120.443847,563,31.03,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",31.18,31.3,31,31.0411,-0.4473,-1.42,101179.1726,794,31.1191,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",31.53,31.66,31.33,31.4884,-0.4232,-1.33,85268.5494,911,31.4886,{"date":692,"open":597,"high":208,"low":597,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",31.9116,0.5216,1.66,99828.7064,967,31.9267,{"date":700,"open":672,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",31.45,31.19,31.39,0.8325,2.72,82327.9403,646,31.3598,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",30.71,31.06,30.535,30.5575,-0.2591,-0.84,112418.7852,1268,30.7341,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":655,"volume":727,"transactions":728,"vwap":729},"2026-07-17",30.45,30.85,30.39,30.8166,-0.5242,97770.16331,1139,30.7335,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-16",31.4,31.5099,31.2475,31.3408,-0.5098,-1.6,73684.7203,719,31.3734,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",31.84,31.93,31.4901,31.8506,0.191,0.6,112007.5033,1074,31.7716,{"date":753,"open":754,"high":597,"low":682,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",31.59,31.6596,0.2196,0.7,92193.8902,953,31.6466,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-13",31.7,32.06,31.41,31.44,-0.63,-1.96,102941.9203,762,31.6473,{"date":773,"open":774,"high":187,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",31.85,31.76,32.07,0.36,1.14,76800,{"date":781,"open":682,"high":775,"low":682,"close":782,"change":525,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-09",31.71,1.08,85100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",31.07,31.42,30.93,31.37,0.27,0.87,254500,{"date":795,"open":796,"high":732,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",31.29,30.98,31.1,-1.06,-3.3,107700,{"date":803,"open":804,"high":209,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",31.97,32.16,0.7297,2.32,147500,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",31.83,32.060001,31.2001,31.4303,-0.0497,-0.16,113771,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":535,"percent_change":253,"volume":823,"transactions":9,"vwap":822},"2026-07-01",31.54,31.75,31.48,176800,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":152,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-30",31.73,32.040001,31.99,1.11,90300,{"date":832,"open":765,"high":833,"low":798,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",31.67,31.64,0.29,0.93,158500,{"date":839,"open":840,"high":682,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",31.2,31.12,31.35,-0.17,-0.54,64300,{"date":847,"open":189,"high":189,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",31.32,31.52,-0.03,-0.1,101900,{"date":854,"open":855,"high":856,"low":848,"close":857,"change":264,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-24",31.56,31.65,31.55,-0.69,72600,{"date":861,"open":862,"high":863,"low":782,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-23",31.77,32.02,-1.19,-3.61,63200,{"date":868,"open":397,"high":869,"low":870,"close":871,"change":525,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-22",33.19,32.92,32.96,1.04,178300,{"date":875,"open":18,"high":313,"low":493,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",32.62,0.57,1.78,175800,{"date":881,"open":314,"high":250,"low":882,"close":882,"change":562,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-17",32.049999,-0.4,75400,{"date":886,"open":20,"high":494,"low":887,"close":548,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":548},"2026-06-16",32.17,-0.6,-1.83,51200,{"date":892,"open":893,"high":893,"low":313,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",32.9,32.78,0.64,1.99,71000,{"date":899,"open":776,"high":900,"low":595,"close":585,"change":901,"percent_change":525,"volume":902,"transactions":9,"vwap":585},"2026-06-12",32.67,0.11,267700,{"date":904,"open":905,"high":207,"low":906,"close":907,"change":792,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-11",31.21,31.17,32.029999,2.79,94700,{"date":911,"open":765,"high":827,"low":912,"close":913,"change":553,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",31.08,31.16,-1.55,118800,{"date":917,"open":827,"high":805,"low":918,"close":856,"change":919,"percent_change":665,"volume":920,"transactions":9,"vwap":856},"2026-06-09",31.13,0.03,183700,{"date":922,"open":923,"high":811,"low":924,"close":925,"change":142,"percent_change":89,"volume":926,"transactions":9,"vwap":925},"2026-06-08",31.81,31.58,31.62,65900,{"date":928,"open":929,"high":929,"low":840,"close":672,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":672},"2026-06-05",32.0099983,-1.56,-4.75,89600,{"date":934,"open":935,"high":870,"low":238,"close":284,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":284},"2026-06-04",32.76,-0.04,-0.12,72400,{"date":940,"open":941,"high":25,"low":281,"close":893,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":893},"2026-06-03",33.07,-0.46,-1.38,89400,{"date":946,"open":387,"high":947,"low":397,"close":273,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":273},"2026-06-02",33.41,0.21,0.63,71300,{"date":952,"open":871,"high":376,"low":871,"close":395,"change":953,"percent_change":514,"volume":954,"transactions":9,"vwap":395},"2026-06-01",0.47,78100,{"date":956,"open":957,"high":281,"low":958,"close":492,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":492},"2026-05-29",32.8,32.6,-0.23,-0.7,66600,{"date":963,"open":483,"high":964,"low":501,"close":282,"change":965,"percent_change":767,"volume":966,"transactions":9,"vwap":282},"2026-05-28",33.099998,-0.21,102800,{"date":968,"open":346,"high":376,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",33.0099983,33.12,-0.26,-0.78,110500,{"date":975,"open":346,"high":271,"low":395,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",33.38,0.77,2.36,116200,{"date":981,"open":228,"high":935,"low":982,"close":494,"change":953,"percent_change":983,"volume":984,"transactions":9,"vwap":494},"2026-05-22",32.45,1.46,85200,{"date":986,"open":987,"high":988,"low":811,"close":585,"change":107,"percent_change":989,"volume":990,"transactions":9,"vwap":585},"2026-05-21",31.95,32.29,0.19,376700,{"date":992,"open":993,"high":187,"low":833,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",31.68,32.080002,0.45,1.42,81300,{"date":999,"open":822,"high":743,"low":732,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",31.63,-0.45,-1.4,109100,{"date":1005,"open":887,"high":887,"low":1006,"close":994,"change":447,"percent_change":1007,"volume":1008,"transactions":9,"vwap":994},"2026-05-18",31.82,0.16,92100,{"date":1010,"open":887,"high":522,"low":1011,"close":907,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":907},"2026-05-15",31.96,-1.09,-3.29,78600,{"date":1016,"open":453,"high":869,"low":1017,"close":970,"change":486,"percent_change":844,"volume":1018,"transactions":9,"vwap":970},"2026-05-14",32.97,93700,{"date":1020,"open":387,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",33.43,33.060001,33.3,0.17,0.51,64800,{"date":1028,"open":1029,"high":1030,"low":281,"close":387,"change":888,"percent_change":1031,"volume":1032,"transactions":9,"vwap":387},"2026-05-12",33.27,33.28,-1.78,99100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-11",33.65,33.77,33.62,33.73,0.23,0.69,138300,{"date":1043,"open":1044,"high":334,"low":1044,"close":1045,"change":948,"percent_change":949,"volume":1046,"transactions":9,"vwap":1045},"2026-05-08",33.26,33.5,75200,{"date":1048,"open":1049,"high":1049,"low":1044,"close":376,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":376},"2026-05-07",33.69,-0.41,-1.22,122000,{"date":1054,"open":1055,"high":1038,"low":345,"close":1056,"change":989,"percent_change":877,"volume":1057,"transactions":9,"vwap":1056},"2026-05-06",33.58,33.7,217700,{"date":1059,"open":1060,"high":1061,"low":376,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",33.35,33.61,33.51,0.39,1.18,122300,{"date":1067,"open":1068,"high":424,"low":426,"close":970,"change":1069,"percent_change":888,"volume":1070,"transactions":9,"vwap":970},"2026-05-04",33.16,-0.2,100400,{"date":1072,"open":423,"high":1073,"low":1074,"close":423,"change":1075,"percent_change":486,"volume":1076,"transactions":9,"vwap":423},"2026-05-01",33.63,33.31,-0.06,118100,{"date":1078,"open":871,"high":947,"low":1079,"close":976,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":976},"2026-04-30",32.81,0.89,2.74,121400,{"date":1084,"open":18,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":589,"volume":1089,"transactions":9,"vwap":1087},"2026-04-29",32.66,32.43,32.49,-0.08,106500,{"date":1091,"open":1086,"high":494,"low":1092,"close":1093,"change":936,"percent_change":937,"volume":1094,"transactions":9,"vwap":1093},"2026-04-28",32.39,32.57,115600,{"date":1096,"open":250,"high":17,"low":501,"close":494,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":494},"2026-04-27",-0.27,-0.82,99700,{"date":1101,"open":313,"high":282,"low":876,"close":475,"change":953,"percent_change":1102,"volume":1103,"transactions":9,"vwap":475},"2026-04-24",1.45,80600,{"date":1105,"open":1093,"high":492,"low":559,"close":520,"change":535,"percent_change":914,"volume":1106,"transactions":9,"vwap":520},"2026-04-23",100000,{"date":1108,"open":475,"high":1109,"low":957,"close":870,"change":1110,"percent_change":996,"volume":997,"transactions":9,"vwap":870},"2026-04-22",32.98,0.46,{"date":1112,"open":474,"high":282,"low":240,"close":20,"change":307,"percent_change":1113,"volume":1114,"transactions":9,"vwap":20},"2026-04-21",-1.34,201500,{"date":1116,"open":1117,"high":472,"low":313,"close":893,"change":1075,"percent_change":486,"volume":1118,"transactions":9,"vwap":893},"2026-04-20",32.79,96200,{"date":1120,"open":893,"high":941,"low":281,"close":871,"change":52,"percent_change":1121,"volume":1122,"transactions":9,"vwap":871},"2026-04-17",1.51,175700,{"date":1124,"open":520,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-16",32.59,32.32,32.47,0.04,0.12,225300,{"date":1132,"open":1086,"high":982,"low":1133,"close":1086,"change":1128,"percent_change":1129,"volume":1134,"transactions":9,"vwap":1086},"2026-04-15",32.22,229400,{"date":1136,"open":1137,"high":482,"low":199,"close":1092,"change":1138,"percent_change":953,"volume":1139,"transactions":9,"vwap":1092},"2026-04-14",32.3,0.15,303500,{"date":1141,"open":595,"high":1137,"low":862,"close":1142,"change":1129,"percent_change":232,"volume":1143,"transactions":9,"vwap":1142},"2026-04-13",32.24,184400,{"date":1145,"open":907,"high":532,"low":550,"close":559,"change":122,"percent_change":132,"volume":1146,"transactions":9,"vwap":559},"2026-04-10",247100,{"date":1148,"open":1149,"high":1011,"low":849,"close":189,"change":122,"percent_change":1150,"volume":1151,"transactions":9,"vwap":189},"2026-04-09",31.61,0.79,130700,{"date":1153,"open":834,"high":821,"low":1154,"close":925,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":925},"2026-04-08",31.43,1.37,4.53,150600,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1088,"percent_change":971,"volume":1164,"transactions":9,"vwap":1163},"2026-04-07",30.12,30.59,29.67,30.25,188300,{"date":1166,"open":630,"high":724,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-06",30.13,30.33,0.08,0.26,162300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1163,"change":1177,"percent_change":843,"volume":1178,"transactions":9,"vwap":1163},"2026-04-02",29.79,30.5,29.75,-0.05,120900,{"date":1180,"open":1181,"high":1182,"low":630,"close":1183,"change":152,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-01",30.21,30.49,30.3,1.17,233600,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",29.28,30.030001,29.95,0.41,1.39,176400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":152,"percent_change":296,"volume":1200,"transactions":9,"vwap":1199},"2026-03-30",29.72,29.85,29.4,29.54,1145200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":919,"volume":1208,"transactions":9,"vwap":1206},"2026-03-27",29.21,29.46,29.12,29.19,0.01,78900,{"date":1210,"open":1204,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-26",29.64,29.17,29.18,-0.9,-2.99,123800,{"date":1218,"open":1219,"high":1220,"low":642,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-25",30.049999,30.19,30.08,0.76,2.59,66000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":370,"volume":1232,"transactions":9,"vwap":1230},"2026-03-24",28.97,29.45,28.95,29.32,-0.11,82500,{"date":1234,"open":1206,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",29.62,29.07,29.43,0.68,2.37,241200,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",29.36,28.68,28.75,-1.02,-3.43,187900,{"date":1250,"open":1251,"high":1252,"low":1213,"close":1253,"change":901,"percent_change":232,"volume":879,"transactions":9,"vwap":1253},"2026-03-19",29.29,29.9,29.77,{"date":1255,"open":1256,"high":1257,"low":1211,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-18",29.94,30.07,29.66,-0.34,-1.13,82400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":400,"volume":1269,"transactions":9,"vwap":1267},"2026-03-17",30.14,30.17,29.92,30,0.13,44600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":142,"percent_change":783,"volume":1276,"transactions":9,"vwap":1275},"2026-03-16",29.82,30.02,29.69,29.87,101500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-13",30.059999,30.23,29.5,29.55,-0.36,-1.2,74800,{"date":1287,"open":1288,"high":1288,"low":1253,"close":1289,"change":1001,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-12",30.34,29.91,-1.48,145900,{"date":1293,"open":640,"high":1294,"low":628,"close":1295,"change":570,"percent_change":137,"volume":1296,"transactions":9,"vwap":1295},"2026-03-11",30.47,30.36,102900,{"date":1298,"open":1181,"high":1299,"low":1300,"close":1301,"change":665,"percent_change":1302,"volume":966,"transactions":9,"vwap":1301},"2026-03-10",30.63,30.01,30.16,0.3,{"date":1304,"open":1305,"high":1265,"low":1306,"close":1257,"change":953,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1257},"2026-03-09",29.49,29.26,1.59,116100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-06",29.37,29.8,29.31,29.6,-0.15,-0.5,227600,{"date":1319,"open":1272,"high":1320,"low":1321,"close":1176,"change":1322,"percent_change":930,"volume":1323,"transactions":9,"vwap":1176},"2026-03-05",29.99,29.48,-0.47,158200,{"date":1325,"open":1300,"high":1326,"low":1327,"close":1328,"change":835,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-04",30.28,29.84,30.22,0.97,77300,{"date":1332,"open":1174,"high":1333,"low":1188,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-03",30.09,29.93,-1.39,-4.44,93000,{"date":1339,"open":1340,"high":701,"low":1340,"close":848,"change":936,"percent_change":562,"volume":1341,"transactions":9,"vwap":848},"2026-03-02",31.049999,93500,{"date":1343,"open":840,"high":790,"low":671,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-27",31.36,0.18,0.58,156100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":671,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":671},"2026-02-26",31.24,31.27,30.94,-0.52,-1.64,139900,{"date":1357,"open":857,"high":1358,"low":1344,"close":763,"change":1191,"percent_change":1359,"volume":1360,"transactions":9,"vwap":763},"2026-02-25",31.72,1.31,365700,{"date":1362,"open":797,"high":796,"low":1363,"close":796,"change":127,"percent_change":1364,"volume":1365,"transactions":9,"vwap":796},"2026-02-24",30.96,1.29,80700,{"date":1367,"open":1368,"high":918,"low":1369,"close":617,"change":562,"percent_change":1370,"volume":1371,"transactions":9,"vwap":617},"2026-02-23",31.01,30.86,-0.42,65500,{"date":1373,"open":1182,"high":1374,"low":1182,"close":1375,"change":400,"percent_change":514,"volume":1376,"transactions":9,"vwap":1375},"2026-02-20",31.040001,31.02,119600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":959,"volume":1383,"transactions":9,"vwap":1380},"2026-02-19",30.44,30.58,30.37,-0.07,94400,{"date":1385,"open":1161,"high":618,"low":653,"close":1386,"change":1007,"percent_change":380,"volume":1387,"transactions":9,"vwap":1386},"2026-02-18",30.65,176000,{"date":1389,"open":1220,"high":1161,"low":1167,"close":1182,"change":1177,"percent_change":816,"volume":1390,"transactions":9,"vwap":1182},"2026-02-17",73000,{"date":1392,"open":1379,"high":1393,"low":1394,"close":1395,"change":1088,"percent_change":971,"volume":1396,"transactions":9,"vwap":1395},"2026-02-13",30.61,30.29,30.54,998700,{"date":1398,"open":841,"high":841,"low":1399,"close":1400,"change":1097,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-12",30.57,30.62,-0.87,134200,{"date":1404,"open":1405,"high":618,"low":1406,"close":617,"change":400,"percent_change":514,"volume":1407,"transactions":9,"vwap":617},"2026-02-11",30.75,30.52,65700,{"date":1409,"open":1410,"high":1175,"low":1295,"close":722,"change":665,"percent_change":1302,"volume":1411,"transactions":9,"vwap":722},"2026-02-10",30.48,111300,{"date":1413,"open":1190,"high":1381,"low":1190,"close":1295,"change":953,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1295},"2026-02-09",1.57,125300,{"date":1417,"open":1321,"high":1418,"low":1321,"close":1418,"change":38,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-06",29.89,2.5,679700,{"date":1422,"open":1313,"high":1198,"low":1423,"close":1424,"change":553,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-05",29.15,29.16,-1.65,111100,{"date":1428,"open":1300,"high":1300,"low":1429,"close":1430,"change":112,"percent_change":850,"volume":1431,"transactions":9,"vwap":1430},"2026-02-04",29.51,29.65,104400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1258,"change":995,"percent_change":1437,"volume":1291,"transactions":9,"vwap":1258},"2026-02-03",29.58,29.73,29.42,1.54,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1203,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1203},"2026-02-02",29.030001,29.27,-0.24,-0.81,208600,{"date":1446,"open":1447,"high":642,"low":1251,"close":1228,"change":1246,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1228},"2026-01-30",29.83,-3.35,78500,{"date":1451,"open":1452,"high":1452,"low":1219,"close":1294,"change":1231,"percent_change":1283,"volume":1453,"transactions":9,"vwap":1294},"2026-01-29",30.82,194200,{"date":1455,"open":653,"high":1109,"low":1456,"close":1380,"change":835,"percent_change":1457,"volume":1411,"transactions":9,"vwap":1380},"2026-01-28",30.32,0.96,{"date":1459,"open":1189,"high":1460,"low":1189,"close":1394,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1394},"2026-01-27",30.31,0.31,1.03,117300,{"date":1465,"open":1275,"high":1466,"low":1275,"close":1467,"change":122,"percent_change":1468,"volume":1018,"transactions":9,"vwap":1467},"2026-01-26",30.11,29.98,0.84,{"date":1470,"open":1471,"high":1472,"low":1243,"close":1435,"change":1170,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1435},"2026-01-23",29.44,29.76,0.88,216200,{"date":1476,"open":1477,"high":618,"low":1230,"close":1478,"change":1479,"percent_change":117,"volume":1480,"transactions":9,"vwap":1478},"2026-01-22",29.38,29.47,0.33,84100,{"date":1482,"open":1483,"high":1203,"low":1229,"close":1484,"change":1039,"percent_change":438,"volume":1485,"transactions":9,"vwap":1484},"2026-01-21",29.040001,29.14,35500,{"date":1487,"open":1488,"high":1483,"low":1489,"close":1490,"change":1128,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-20",28.87,28.84,28.91,0.14,35600,{"date":1494,"open":1490,"high":1490,"low":1495,"close":1488,"change":965,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1488},"2026-01-16",28.7,-0.72,64100,{"date":1499,"open":1500,"high":1206,"low":1501,"close":1502,"change":901,"percent_change":147,"volume":1503,"transactions":9,"vwap":1502},"2026-01-15",28.99,28.93,29.08,100200,{"date":1505,"open":1506,"high":1507,"low":1489,"close":1227,"change":948,"percent_change":38,"volume":1508,"transactions":9,"vwap":1227},"2026-01-14",28.9,28.98,27400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":959,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-13",28.92,28.94,28.73,28.76,-0.79,65400,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1500,"change":1479,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1500},"2026-01-12",28.67,29,1.15,56100,{"date":1524,"open":1525,"high":1514,"low":1525,"close":1526,"change":152,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-09",28.48,28.66,1.24,91400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1088,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-08",28.14,28.33,28.13,28.31,-0.28,60200,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1207,"percent_change":1128,"volume":1542,"transactions":9,"vwap":1541},"2026-01-07",28.42,28.27,28.39,149500,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":152,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-06",28.35,28.49,28.38,1.25,81600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":948,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-05",27.83,28.059999,27.79,28.030001,0.75,37600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1560,"change":953,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1560},"2026-01-02",27.82,27.85,27.71,1.72,46400,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":816,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-31",27.43,27.28,27.35,-0.58,39900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1129,"percent_change":400,"volume":1578,"transactions":9,"vwap":1577},"2025-12-30",27.5,27.56,27.48,27.51,67600,{"date":1580,"open":1581,"high":1582,"low":1568,"close":1582,"change":589,"percent_change":1214,"volume":1583,"transactions":9,"vwap":1582},"2025-12-29",27.34,27.39,26600,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":570,"percent_change":38,"volume":1589,"transactions":9,"vwap":1588},"2025-12-26",27.47,27.66,27.64,28100,{"date":1591,"open":1576,"high":1576,"low":1592,"close":1593,"change":936,"percent_change":1315,"volume":1594,"transactions":9,"vwap":1593},"2025-12-24",27.41,27.44,15100,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1576,"change":1024,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1576},"2025-12-23",27.27,27.49,0.62,34200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":622,"volume":1608,"transactions":9,"vwap":1606},"2025-12-22",27.23,27.33,27.21,27.31,0.22,25700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":147,"percent_change":996,"volume":1614,"transactions":9,"vwap":1613},"2025-12-19",26.95,27.14,27.09,34400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":948,"percent_change":1150,"volume":1621,"transactions":9,"vwap":1620},"2025-12-18",26.72,26.98,26.66,26.71,30300,{"date":1623,"open":1617,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1259,"volume":1628,"transactions":9,"vwap":1626},"2025-12-17",26.76,26.48,26.5,-0.09,20000,{"date":1630,"open":1631,"high":1619,"low":1632,"close":1633,"change":1259,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-12-16",26.65,26.55,26.59,-1.26,25000,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1128,"percent_change":1138,"volume":1642,"transactions":9,"vwap":1641},"2025-12-15",27.040001,27.049999,26.88,26.93,31000,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":960,"volume":1649,"transactions":9,"vwap":1647},"2025-12-12",27.19,26.82,26.89,-0.19,35800,{"date":1651,"open":1652,"high":1653,"low":1611,"close":1654,"change":850,"percent_change":1231,"volume":1655,"transactions":9,"vwap":1654},"2025-12-11",26.96,27.17,27.08,50000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":791,"percent_change":102,"volume":1662,"transactions":9,"vwap":1661},"2025-12-10",26.92,27.15,26.9,27.11,30100,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1069,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-09",26.73,26.85,26.84,-0.74,31900,{"date":1671,"open":1645,"high":1645,"low":1672,"close":1638,"change":264,"percent_change":1443,"volume":1673,"transactions":9,"vwap":1638},"2025-12-08",26.99,21000,{"date":1675,"open":1586,"high":1676,"low":1603,"close":1677,"change":1129,"percent_change":400,"volume":1678,"transactions":9,"vwap":1677},"2025-12-05",27.53,27.26,29700,{"date":1680,"open":1612,"high":1681,"low":1682,"close":1612,"change":200,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1612},"2025-12-04",27.16,27.059999,0.07,26900,{"date":1686,"open":1672,"high":1687,"low":1618,"close":1687,"change":1207,"percent_change":1128,"volume":1688,"transactions":9,"vwap":1687},"2025-12-03",27.12,35100,{"date":1690,"open":1613,"high":1691,"low":1692,"close":1661,"change":1693,"percent_change":1382,"volume":1026,"transactions":9,"vwap":1661},"2025-12-02",27.13,27.01,-0.02,{"date":1695,"open":1691,"high":1605,"low":1661,"close":1691,"change":447,"percent_change":1345,"volume":1696,"transactions":9,"vwap":1691},"2025-12-01",64600,{"date":1698,"open":1672,"high":1654,"low":1652,"close":1654,"change":1699,"percent_change":1080,"volume":1700,"transactions":9,"vwap":1654},"2025-11-28",0.24,12500,{"date":1702,"open":1703,"high":1640,"low":1619,"close":1667,"change":989,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1667},"2025-11-26",26.69,0.71,41500,{"date":1707,"open":1708,"high":1631,"low":1709,"close":1631,"change":570,"percent_change":1222,"volume":1710,"transactions":9,"vwap":1631},"2025-11-25",26.46,26.37,48800,{"date":1712,"open":1713,"high":1625,"low":1713,"close":1714,"change":1699,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-24",26.22,26.45,0.92,108500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-21",26.059999,26.31,25.93,26.21,-0.14,-0.53,40000,{"date":1727,"open":1728,"high":1660,"low":1729,"close":1730,"change":1731,"percent_change":1284,"volume":1732,"transactions":9,"vwap":1730},"2025-11-20",26.87,26.34,26.35,-0.32,25300,{"date":1734,"open":1735,"high":1646,"low":1736,"close":1737,"change":1128,"percent_change":1138,"volume":1705,"transactions":9,"vwap":1737},"2025-11-19",26.68,26.57,26.67,{"date":1739,"open":1633,"high":1617,"low":1626,"close":1740,"change":264,"percent_change":1098,"volume":1741,"transactions":9,"vwap":1740},"2025-11-18",26.63,34000,{"date":1743,"open":1672,"high":1654,"low":1744,"close":1666,"change":1570,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1666},"2025-11-17",26.8,-2.11,29200,{"date":1748,"open":1749,"high":1577,"low":1568,"close":1567,"change":850,"percent_change":1231,"volume":1750,"transactions":9,"vwap":1567},"2025-11-14",27.3,49600,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1627,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-13",27.72,27.4,27.46,-0.33,44000,{"date":1759,"open":1676,"high":1760,"low":1586,"close":1761,"change":1207,"percent_change":1128,"volume":1762,"transactions":9,"vwap":1761},"2025-11-12",27.57,27.55,19800,{"date":1764,"open":1577,"high":1761,"low":1567,"close":1765,"change":1683,"percent_change":122,"volume":1766,"transactions":9,"vwap":1765},"2025-11-11",27.54,27100,{"date":1768,"open":1769,"high":1576,"low":1770,"close":1586,"change":1110,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1586},"2025-11-10",27.32,27.25,1.7,27700,{"date":1774,"open":1647,"high":1775,"low":1646,"close":1692,"change":1723,"percent_change":1353,"volume":1678,"transactions":9,"vwap":1692},"2025-11-07",27.02,{"date":1777,"open":1778,"high":1606,"low":1779,"close":1659,"change":989,"percent_change":757,"volume":1780,"transactions":9,"vwap":1659},"2025-11-06",27.24,27.07,19100,{"date":1782,"open":1624,"high":1692,"low":1624,"close":1652,"change":777,"percent_change":1783,"volume":1732,"transactions":9,"vwap":1652},"2025-11-05",1.35,{"date":1785,"open":1735,"high":1786,"low":1625,"close":1787,"change":844,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-04",26.77,26.6,-1.99,35200,{"date":1791,"open":1612,"high":1653,"low":1682,"close":1612,"change":1007,"percent_change":1792,"volume":1705,"transactions":9,"vwap":1612},"2025-11-03",0.59,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1618,"change":851,"percent_change":370,"volume":1798,"transactions":9,"vwap":1618},"2025-10-31",26.97,27,26.86,37300,{"date":1800,"open":1661,"high":1801,"low":1682,"close":1654,"change":1128,"percent_change":1138,"volume":1802,"transactions":9,"vwap":1654},"2025-10-30",27.18,28800,{"date":1804,"open":1801,"high":1645,"low":1796,"close":1638,"change":107,"percent_change":1607,"volume":1772,"transactions":9,"vwap":1638},"2025-10-29",{"date":1806,"open":1666,"high":1796,"low":1744,"close":1618,"change":1177,"percent_change":486,"volume":1807,"transactions":9,"vwap":1618},"2025-10-28",29500,{"date":1809,"open":1672,"high":1639,"low":1810,"close":1811,"change":1699,"percent_change":66,"volume":1812,"transactions":9,"vwap":1811},"2025-10-27",26.94,27.030001,23100,{"date":1814,"open":1640,"high":1640,"low":1815,"close":1815,"change":122,"percent_change":1816,"volume":1807,"transactions":9,"vwap":1815},"2025-10-24",26.79,0.94,{"date":1818,"open":1625,"high":1819,"low":1708,"close":1820,"change":1345,"percent_change":1238,"volume":1821,"transactions":9,"vwap":1820},"2025-10-23",26.62,26.54,57300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1824,"change":1075,"percent_change":959,"volume":1827,"transactions":9,"vwap":1824},"2025-10-22",26.36,26.42,26.23,17900,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1825,"change":937,"percent_change":1001,"volume":1832,"transactions":9,"vwap":1825},"2025-10-21",26.53,26.38,31400,{"date":1834,"open":1835,"high":1736,"low":1831,"close":1820,"change":1024,"percent_change":895,"volume":1836,"transactions":9,"vwap":1820},"2025-10-20",26.43,48300,{"date":1838,"open":1713,"high":1839,"low":1713,"close":1709,"change":370,"percent_change":943,"volume":1840,"transactions":9,"vwap":1709},"2025-10-17",26.4,98400,{"date":1842,"open":1786,"high":1666,"low":1619,"close":1843,"change":901,"percent_change":1191,"volume":1844,"transactions":9,"vwap":1843},"2025-10-16",26.74,93400,{"date":1846,"open":1787,"high":1617,"low":1632,"close":1740,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1740},"2025-10-15",0.43,1.64,31800,{"date":1851,"open":1852,"high":1708,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-14",26.16,26.2,-0.43,-1.61,147400,{"date":1858,"open":1787,"high":1620,"low":1859,"close":1740,"change":159,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1740},"2025-10-13",26.52,2.86,47700,{"date":1863,"open":1617,"high":1617,"low":26,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-10-10",25.89,-0.94,-3.5,42100,{"date":1869,"open":1681,"high":1681,"low":1870,"close":1871,"change":1069,"percent_change":1668,"volume":1872,"transactions":9,"vwap":1871},"2025-10-09",26.75,26.83,25900,{"date":1874,"open":1652,"high":1682,"low":1875,"close":1811,"change":948,"percent_change":132,"volume":1876,"transactions":9,"vwap":1811},"2025-10-08",26.91,30700,{"date":1878,"open":1811,"high":1811,"low":1879,"close":1646,"change":589,"percent_change":466,"volume":1880,"transactions":9,"vwap":1646},"2025-10-07",26.78,81800,{"date":1882,"open":1654,"high":1613,"low":1811,"close":1779,"change":1207,"percent_change":1128,"volume":1883,"transactions":9,"vwap":1779},"2025-10-06",24400,{"date":1885,"open":1886,"high":1687,"low":1775,"close":1682,"change":112,"percent_change":936,"volume":1887,"transactions":9,"vwap":1682},"2025-10-03",27.1,20400,{"date":1889,"open":1605,"high":1605,"low":1611,"close":1779,"change":850,"percent_change":1231,"volume":1594,"transactions":9,"vwap":1779},"2025-10-02",{"date":1891,"open":1654,"high":1801,"low":1638,"close":1886,"change":1892,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1886},"2025-10-01",0,40800,{"date":1895,"open":1672,"high":1886,"low":1618,"close":1886,"change":1345,"percent_change":338,"volume":1896,"transactions":9,"vwap":1886},"2025-09-30",43200,{"date":1898,"open":1795,"high":1795,"low":1728,"close":1658,"change":1007,"percent_change":748,"volume":1899,"transactions":9,"vwap":1658},"2025-09-29",55100,{"date":1901,"open":1631,"high":1786,"low":1819,"close":1624,"change":1129,"percent_change":995,"volume":1902,"transactions":9,"vwap":1624},"2025-09-26",17100,{"date":1904,"open":1843,"high":1879,"low":1787,"close":1905,"change":942,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-25",26.64,-1.7,53600,{"date":1909,"open":1645,"high":1605,"low":1779,"close":1886,"change":1648,"percent_change":960,"volume":1678,"transactions":9,"vwap":1886},"2025-09-24",{"date":1911,"open":1749,"high":1912,"low":1568,"close":1913,"change":937,"percent_change":307,"volume":1914,"transactions":9,"vwap":1913},"2025-09-23",27.37,27.29,22100,{"date":1916,"open":1604,"high":1592,"low":1677,"close":1592,"change":1268,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1592},"2025-09-22",0.48,23300,{"date":1920,"open":1801,"high":1569,"low":1653,"close":1568,"change":989,"percent_change":757,"volume":1921,"transactions":9,"vwap":1568},"2025-09-19",29100,{"date":1923,"open":1687,"high":1691,"low":1775,"close":1613,"change":1648,"percent_change":960,"volume":1924,"transactions":9,"vwap":1613},"2025-09-18",28300,{"date":1926,"open":1582,"high":1586,"low":1603,"close":1568,"change":1892,"percent_change":1892,"volume":1927,"transactions":9,"vwap":1568},"2025-09-17",37500,{"date":1929,"open":1568,"high":1749,"low":1687,"close":1568,"change":200,"percent_change":1683,"volume":1497,"transactions":9,"vwap":1568},"2025-09-16",{"date":1931,"open":1913,"high":1606,"low":1605,"close":1677,"change":570,"percent_change":159,"volume":1932,"transactions":9,"vwap":1677},"2025-09-15",22300,{"date":1934,"open":1661,"high":1687,"low":1682,"close":1682,"change":1693,"percent_change":1382,"volume":1935,"transactions":9,"vwap":1682},"2025-09-12",21900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1654,"change":142,"percent_change":296,"volume":1941,"transactions":9,"vwap":1654},"2025-09-11",26.7,28.88,26.25,22800,{"date":1943,"open":1744,"high":1666,"low":1843,"close":1624,"change":1892,"percent_change":1892,"volume":1944,"transactions":9,"vwap":1624},"2025-09-10",22600,{"date":1946,"open":1947,"high":1871,"low":1938,"close":1624,"change":1075,"percent_change":264,"volume":1948,"transactions":9,"vwap":1624},"2025-09-09",26.81,24800,{"date":1950,"open":1870,"high":1667,"low":1620,"close":1646,"change":948,"percent_change":1150,"volume":1951,"transactions":9,"vwap":1646},"2025-09-08",38100,{"date":1953,"open":1703,"high":1620,"low":1632,"close":1954,"change":835,"percent_change":611,"volume":1876,"transactions":9,"vwap":1954},"2025-09-05",26.61,{"date":1956,"open":1957,"high":1958,"low":1853,"close":1958,"change":965,"percent_change":1515,"volume":1959,"transactions":9,"vwap":1958},"2025-09-04",26.27,26.32,30200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1830,"change":901,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1830},"2025-09-03",26.49,26.58,26.47,0.42,26800,{"date":1968,"open":1969,"high":1825,"low":1970,"close":1825,"change":1128,"percent_change":1138,"volume":1971,"transactions":9,"vwap":1825},"2025-09-02",26.19,26.15,39100,{"date":1973,"open":1974,"high":1974,"low":1720,"close":1831,"change":562,"percent_change":553,"volume":1975,"transactions":9,"vwap":1831},"2025-08-29",26.39,46700,{"date":1977,"open":1824,"high":1859,"low":1824,"close":1978,"change":665,"percent_change":525,"volume":1932,"transactions":9,"vwap":1978},"2025-08-28",26.51,{"date":1980,"open":1957,"high":1825,"low":1981,"close":1825,"change":971,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1825},"2025-08-27",26.24,-0.97,30400,{"date":1985,"open":1703,"high":1624,"low":1631,"close":1735,"change":1169,"percent_change":1302,"volume":1766,"transactions":9,"vwap":1735},"2025-08-26",{"date":1987,"open":1735,"high":1815,"low":1963,"close":1787,"change":816,"percent_change":888,"volume":1988,"transactions":9,"vwap":1787},"2025-08-25",45800,{"date":1990,"open":1720,"high":1947,"low":1991,"close":1624,"change":1346,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1624},"2025-08-22",26.26,2.22,60100,{"date":1995,"open":1852,"high":1713,"low":1996,"close":1997,"change":200,"percent_change":1169,"volume":1924,"transactions":9,"vwap":1997},"2025-08-21",26.13,26.18,{"date":1999,"open":1852,"high":1997,"low":2000,"close":1852,"change":948,"percent_change":622,"volume":2001,"transactions":9,"vwap":1852},"2025-08-20",26.08,34700,{"date":2003,"open":2004,"high":2005,"low":1721,"close":2006,"change":1648,"percent_change":2007,"volume":1941,"transactions":9,"vwap":2006},"2025-08-19",26,26.07,25.95,-0.73,{"date":2009,"open":2010,"high":1970,"low":2011,"close":2012,"change":901,"percent_change":1965,"volume":1971,"transactions":9,"vwap":2012},"2025-08-18",26.09,26.040001,26.14,{"date":2014,"open":2015,"high":2016,"low":2004,"close":2015,"change":665,"percent_change":152,"volume":2017,"transactions":9,"vwap":2015},"2025-08-15",26.030001,26.1,31700,{"date":2019,"open":26,"high":2020,"low":26,"close":2021,"change":2022,"percent_change":2023,"volume":1678,"transactions":9,"vwap":2021},"2025-08-14",25.99,25.94,-0.29,-1.11,{"date":2025,"open":1852,"high":1940,"low":1852,"close":1826,"change":1607,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1826},"2025-08-13",0.85,33000,{"date":2029,"open":2030,"high":2015,"low":2030,"close":2031,"change":1170,"percent_change":102,"volume":2032,"transactions":9,"vwap":2031},"2025-08-12",25.84,26.01,19000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1627,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-08-11",25.73,25.81,25.71,25.75,-0.35,51700,{"date":2042,"open":2036,"high":2043,"low":2038,"close":2030,"change":1024,"percent_change":137,"volume":1876,"transactions":9,"vwap":2030},"2025-08-08",25.88,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":1138,"percent_change":1792,"volume":2049,"transactions":9,"vwap":2048},"2025-08-07",25.72,25.54,25.67,68800,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":1607,"percent_change":792,"volume":2055,"transactions":9,"vwap":2054},"2025-08-06",25.41,25.56,25.52,32400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1007,"percent_change":895,"volume":2062,"transactions":9,"vwap":2061},"2025-08-05",25.28,25.34,25.23,25.3,256200,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":147,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-04",25.17,25.11,25.14,1.53,35300,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":851,"percent_change":883,"volume":2075,"transactions":9,"vwap":2074},"2025-08-01",24.89,24.69,24.76,28000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":589,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-07-31",24.84,24.95,24.83,24.86,-1,27800,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2066,"change":843,"percent_change":643,"volume":2088,"transactions":9,"vwap":2066},"2025-07-30",25.07,25.16,25400,{"date":2090,"open":2061,"high":2091,"low":2060,"close":2058,"change":1138,"percent_change":748,"volume":1876,"transactions":9,"vwap":2058},"2025-07-29",25.31,{"date":2093,"open":2094,"high":2094,"low":2066,"close":2095,"change":1097,"percent_change":799,"volume":2017,"transactions":9,"vwap":2095},"2025-07-28",25.22,25.13,{"date":2097,"open":2098,"high":2031,"low":2091,"close":2099,"change":1075,"percent_change":1442,"volume":2100,"transactions":9,"vwap":2099},"2025-07-25",25.51,25.4,24700,{"date":2102,"open":2103,"high":2053,"low":2104,"close":2105,"change":1892,"percent_change":1892,"volume":2106,"transactions":9,"vwap":2105},"2025-07-24",25.48,25.44,25.46,39400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2105,"change":2112,"percent_change":1063,"volume":2113,"transactions":9,"vwap":2105},"2025-07-23",25.37,25.47,25.35,0.1,45600,{"date":2115,"open":2111,"high":2109,"low":2116,"close":2117,"change":1024,"percent_change":338,"volume":2118,"transactions":9,"vwap":2117},"2025-07-22",25.26,25.36,45300,{"date":2120,"open":2087,"high":2121,"low":2066,"close":2122,"change":142,"percent_change":1364,"volume":1710,"transactions":9,"vwap":2122},"2025-07-21",25.27,25.19,{"date":2124,"open":2125,"high":2126,"low":2078,"close":2127,"change":1207,"percent_change":1128,"volume":2128,"transactions":9,"vwap":2127},"2025-07-18",24.99,25.01,24.87,20600,{"date":2130,"open":2073,"high":2127,"low":2073,"close":2081,"change":1268,"percent_change":2131,"volume":1600,"transactions":9,"vwap":2081},"2025-07-17",0.53,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":112,"percent_change":936,"volume":2106,"transactions":9,"vwap":2137},"2025-07-16",24.64,24.75,24.54,24.73,{"date":2139,"open":2080,"high":2080,"low":2140,"close":2141,"change":936,"percent_change":816,"volume":2142,"transactions":9,"vwap":2141},"2025-07-15",24.66,24.74,56600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1007,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-07-14",24.72,24.79,24.71,24.78,0.65,45000,{"date":2152,"open":2153,"high":2134,"low":2154,"close":2155,"change":850,"percent_change":937,"volume":1983,"transactions":9,"vwap":2155},"2025-07-11",24.61,24.56,24.62,{"date":2157,"open":2155,"high":2140,"low":2136,"close":2158,"change":107,"percent_change":1699,"volume":1959,"transactions":9,"vwap":2158},"2025-07-10",24.65,{"date":2160,"open":2140,"high":2161,"low":2136,"close":2162,"change":1382,"percent_change":1535,"volume":2163,"transactions":9,"vwap":2162},"2025-07-09",24.67,24.59,57700,{"date":2165,"open":2166,"high":2141,"low":2167,"close":2140,"change":1491,"percent_change":877,"volume":2168,"transactions":9,"vwap":2140},"2025-07-08",24.63,24.51,179600,{"date":2170,"open":2162,"high":2073,"low":2171,"close":2172,"change":1731,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-07-07",24.5,24.52,-1.29,64400,{"date":2176,"open":2141,"high":2078,"low":2141,"close":2078,"change":1345,"percent_change":38,"volume":1902,"transactions":9,"vwap":2078},"2025-07-03",{"date":2178,"open":2153,"high":2179,"low":2180,"close":2140,"change":665,"percent_change":232,"volume":2181,"transactions":9,"vwap":2140},"2025-07-02",24.7,24.53,57900,{"date":2183,"open":2184,"high":2158,"low":2136,"close":2185,"change":1207,"percent_change":1128,"volume":2186,"transactions":9,"vwap":2185},"2025-07-01",24.55,24.57,110200,{"date":2188,"open":2189,"high":2154,"low":2190,"close":2154,"change":1170,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2154},"2025-06-30",24.34,24.3,1.07,142900,{"date":2194,"open":2190,"high":2195,"low":2196,"close":2190,"change":1088,"percent_change":1756,"volume":2197,"transactions":9,"vwap":2190},"2025-06-27",24.32,24.19,168000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":1177,"percent_change":1069,"volume":2203,"transactions":9,"vwap":2201},"2025-06-26",24.29,24.38,24.27,36000,{"date":2205,"open":2171,"high":2171,"low":2206,"close":2206,"change":851,"percent_change":1050,"volume":1983,"transactions":9,"vwap":2206},"2025-06-25",24.43,{"date":2208,"open":2209,"high":2154,"low":2209,"close":2180,"change":152,"percent_change":1102,"volume":2210,"transactions":9,"vwap":2180},"2025-06-24",24.37,20800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":1039,"percent_change":1457,"volume":1932,"transactions":9,"vwap":2214},"2025-06-23",23.99,24.18,23.93,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2220,"change":2022,"percent_change":1284,"volume":2221,"transactions":9,"vwap":2220},"2025-06-20",24.17,23.94,23.95,104600,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":937,"percent_change":553,"volume":2228,"transactions":9,"vwap":2227},"2025-06-18",24.26,24.33,24.2,24.24,28400,{"date":2230,"open":2167,"high":2167,"low":2202,"close":2231,"change":965,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-06-17",24.36,-0.85,27500,{"date":2235,"open":2161,"high":2137,"low":2185,"close":2185,"change":665,"percent_change":232,"volume":2236,"transactions":9,"vwap":2185},"2025-06-16",14700,{"date":2238,"open":2239,"high":2171,"low":2189,"close":2240,"change":965,"percent_change":2232,"volume":1426,"transactions":9,"vwap":2240},"2025-06-13",24.35,24.48,{"date":2242,"open":2184,"high":2073,"low":2184,"close":2073,"change":1129,"percent_change":52,"volume":2243,"transactions":9,"vwap":2073},"2025-06-12",31300,{"date":2245,"open":2240,"high":2134,"low":2240,"close":2185,"change":1491,"percent_change":877,"volume":2246,"transactions":9,"vwap":2185},"2025-06-11",41600,{"date":2248,"open":2231,"high":2206,"low":2200,"close":2206,"change":1699,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2206},"2025-06-10",0.99,30800,{"date":2252,"open":2253,"high":2227,"low":2253,"close":2196,"change":2112,"percent_change":1965,"volume":2254,"transactions":9,"vwap":2196},"2025-06-09",24.049999,32500,{"date":2256,"open":2213,"high":2257,"low":2258,"close":2257,"change":1268,"percent_change":2259,"volume":2128,"transactions":9,"vwap":2257},"2025-06-06",24.09,23.9,0.54,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":1177,"percent_change":965,"volume":2265,"transactions":9,"vwap":2264},"2025-06-05",24.08,23.71,23.96,19300,{"date":2267,"open":2268,"high":2257,"low":2269,"close":2268,"change":1491,"percent_change":1792,"volume":2270,"transactions":9,"vwap":2268},"2025-06-04",24.01,23.98,25600,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":1129,"percent_change":1025,"volume":2276,"transactions":9,"vwap":2274},"2025-06-03",23.78,23.87,23.73,27600,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":1039,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-02",23.64,23.75,0.98,82100,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":1097,"percent_change":1260,"volume":2288,"transactions":9,"vwap":2287},"2025-05-30",23.56,23.4,23.52,30600,{"date":2290,"open":2291,"high":2291,"low":2280,"close":2292,"change":107,"percent_change":122,"volume":1966,"transactions":9,"vwap":2292},"2025-05-29",23.92,23.79,{"date":2294,"open":2273,"high":2295,"low":2296,"close":2275,"change":1315,"percent_change":767,"volume":2297,"transactions":9,"vwap":2275},"2025-05-28",23.84,23.72,33400,{"date":2299,"open":2219,"high":2300,"low":2274,"close":2301,"change":1069,"percent_change":428,"volume":2302,"transactions":9,"vwap":2301},"2025-05-27",23.97,23.88,29300,{"date":2304,"open":2274,"high":2305,"low":2274,"close":2262,"change":112,"percent_change":936,"volume":2306,"transactions":9,"vwap":2262},"2025-05-23",24.13,20500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2257,"change":919,"percent_change":1129,"volume":2312,"transactions":9,"vwap":2257},"2025-05-22",24.059999,24.14,24.02,36500,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2309,"change":1693,"percent_change":1088,"volume":1678,"transactions":9,"vwap":2309},"2025-05-21",24.12,24.21,24,{"date":2319,"open":2215,"high":2262,"low":2291,"close":2262,"change":2112,"percent_change":1965,"volume":2320,"transactions":9,"vwap":2262},"2025-05-20",47000,{"date":2322,"open":2323,"high":2269,"low":2323,"close":2269,"change":1699,"percent_change":102,"volume":2324,"transactions":9,"vwap":2269},"2025-05-19",23.74,92600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2323,"change":112,"percent_change":936,"volume":2330,"transactions":9,"vwap":2323},"2025-05-16",23.68,23.76,23.65,43900,{"date":2332,"open":2275,"high":2328,"low":2333,"close":2280,"change":919,"percent_change":1268,"volume":2334,"transactions":9,"vwap":2280},"2025-05-15",23.63,55300,{"date":2336,"open":2337,"high":2274,"low":2263,"close":2296,"change":665,"percent_change":147,"volume":2338,"transactions":9,"vwap":2296},"2025-05-14",23.86,36600,{"date":2340,"open":2341,"high":2323,"low":2341,"close":2333,"change":1607,"percent_change":1816,"volume":2342,"transactions":9,"vwap":2333},"2025-05-13",23.45,160000,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":1138,"percent_change":895,"volume":1371,"transactions":9,"vwap":2347},"2025-05-12",23.53,23.33,23.41,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1345,"percent_change":132,"volume":2353,"transactions":9,"vwap":2352},"2025-05-09",23.36,23.24,23.26,24900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2356,"change":1024,"percent_change":159,"volume":2359,"transactions":9,"vwap":2356},"2025-05-08",23.08,23.14,23.01,50100,{"date":2361,"open":2358,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":1113,"volume":2365,"transactions":9,"vwap":2363},"2025-05-07",23.040001,22.91,-0.31,26400,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":1491,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-06",23.030001,23.23,23.22,0.61,66200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2356,"change":1683,"percent_change":1302,"volume":2378,"transactions":9,"vwap":2356},"2025-05-05",23.16,23.19,23.07,62900,{"date":2380,"open":2362,"high":2381,"low":2382,"close":2358,"change":52,"percent_change":2383,"volume":1983,"transactions":9,"vwap":2358},"2025-05-02",23.09,22.95,2.18,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":1088,"percent_change":2039,"volume":1492,"transactions":9,"vwap":2388},"2025-05-01",22.63,22.49,22.52,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":112,"percent_change":936,"volume":2395,"transactions":9,"vwap":2394},"2025-04-30",22.5,22.67,22.46,22.6,20200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2400,"change":851,"percent_change":307,"volume":1918,"transactions":9,"vwap":2400},"2025-04-29",22.68,22.73,22.61,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1491,"percent_change":1599,"volume":2407,"transactions":9,"vwap":2406},"2025-04-28",22.65,22.72,22.59,22.71,23000,{"date":2409,"open":2410,"high":2405,"low":2391,"close":2411,"change":937,"percent_change":1724,"volume":2412,"transactions":9,"vwap":2411},"2025-04-25",22.56,22.57,32000,{"date":2414,"open":2415,"high":2404,"low":2415,"close":2416,"change":835,"percent_change":1364,"volume":2417,"transactions":9,"vwap":2416},"2025-04-24",22.44,22.69,33200,{"date":2419,"open":2411,"high":2405,"low":2420,"close":2421,"change":1024,"percent_change":1222,"volume":2422,"transactions":9,"vwap":2421},"2025-04-23",22.35,22.4,53400,{"date":180,"open":176,"high":2424,"low":176,"close":2425,"change":1138,"percent_change":1238,"volume":1688,"transactions":9,"vwap":2425},22.37,22.23]