[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLN":3,"homepage-market-summary":29,"stock-historical-FLN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FLN","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 Latin America AlphaDEX Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3469,0.6048,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},25.77,25.41,25.18,25.3121,0.4579,1.81,3983.974029,28.5,20.059999,16048.038228072,67.7,3886,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},17.9,12834,4684409.557018,43.25,"2025-04-22",[181,184,193,203,212,222,232,242,252,262,273,284,294,304,314,325,336,346,357,367,377,387,396,406,417,426,437,448,456,465,472,483,493,501,512,521,528,538,548,559,569,578,588,595,605,614,623,632,641,649,658,668,678,688,697,708,715,725,734,742,748,755,762,769,778,786,794,802,809,815,820,826,832,840,845,851,858,863,867,873,881,888,895,901,907,912,918,925,931,937,943,949,955,961,966,972,977,983,987,994,1001,1007,1016,1022,1030,1036,1042,1049,1055,1060,1066,1073,1080,1088,1094,1102,1109,1117,1124,1131,1138,1144,1152,1160,1166,1170,1176,1181,1186,1193,1199,1204,1212,1217,1221,1226,1232,1235,1239,1245,1251,1255,1261,1264,1269,1273,1277,1282,1286,1292,1300,1305,1310,1315,1320,1324,1329,1333,1337,1342,1347,1354,1359,1363,1366,1369,1374,1377,1381,1385,1391,1396,1402,1405,1410,1414,1418,1422,1427,1432,1438,1444,1451,1458,1463,1468,1477,1483,1492,1498,1504,1509,1516,1523,1529,1535,1541,1548,1554,1561,1569,1574,1580,1584,1590,1593,1598,1605,1610,1616,1619,1626,1630,1635,1640,1646,1653,1658,1662,1667,1671,1675,1680,1683,1687,1692,1696,1701,1706,1714,1720,1723,1727,1730,1733,1738,1743,1750,1755,1762,1768,1772,1777,1782,1788,1794,1800,1805,1810,1814,1819,1823,1826,1832,1836,1841,1846,1851,1856,1860,1864,1868,1871,1875,1880,1884,1886,1892,1896,1901,1904,1907,1910,1913,1918,1921,1925,1930,1933,1940,1944,1950,1956,1962,1966,1971,1974,1978,1982,1986,1989,1994,1999,2005,2010,2016,2021,2027,2033,2039,2044,2048,2053,2061,2064,2071,2076,2080,2084,2088,2094,2097,2104,2108,2112,2116,2118,2121,2126,2131,2133,2136,2141,2144,2149,2153,2156,2159,2164,2166,2171,2174,2176,2180,2182,2185,2188,2190,2196,2198,2200,2203,2206,2208,2210,2213,2216,2219,2221,2223,2226,2231,2235,2238,2241,2246,2250,2254,2258,2264,2267,2272,2276,2281,2287],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},79,25.4238,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",26.73,25.04,-0.261,-1.02,83370.4645,121,25.2222,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",25.39,25.695,25.5731,0.2004,0.79,2538.5113,67,25.5514,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":151,"volume":209,"transactions":210,"vwap":211},"2026-09-29",25.51,25.15,25.3727,0.0889,5455.4623,243,25.2847,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",25.49,25.4975,25.2838,-0.3069,-1.2,3346.2363,74,25.3614,{"date":223,"open":224,"high":225,"low":18,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",25.4201,25.6058,25.5907,-0.0765,-0.3,3876.6443,73,25.5279,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",26.2,25.545,25.6672,-0.6328,-2.41,22392.6063,405,25.7564,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",26.8299,26.21,26.3,-0.4077,-1.53,18639.5693,54,26.2465,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":136,"volume":259,"transactions":260,"vwap":261},"2026-09-22",26.495,26.7599,26.43,26.7077,0.1757,3571.3311,53,26.5091,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",26.37,26.565,26.33,26.532,0.3368,1.29,6829.4427,86,26.4696,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",26.22,26.245,26.12,26.1952,-0.2728,-1.03,18530.7307,366,26.1426,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",26.08,26.47,26.468,0.188,0.72,2665.4308,60,26.3425,{"date":295,"open":296,"high":297,"low":245,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",26.34,26.52,26.28,0.1461,0.56,3416.0927,58,26.4158,{"date":305,"open":245,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",26.26,26.11,26.1339,-0.0115,-0.04,19491.6807,123,26.2056,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",25.9,26.68,25.89,26.1454,-0.4511,-1.7,47738.0882,556,26.1677,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",26.75,26.79,26.5417,26.5965,-0.1854,-0.69,2634.235,71,26.7347,{"date":337,"open":338,"high":339,"low":340,"close":339,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",26.44,26.7819,26.39,0.4303,1.63,2730.8617,81,26.6048,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",26.85,27.03,26.31,26.3516,-0.31,-1.16,6351.8298,129,26.5804,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":210,"vwap":366},"2026-09-08",26.82,26.9599,26.57,26.6616,0.1676,0.63,22024.7043,26.7917,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",26.48,26.66,26.494,-0.0954,-0.36,7782.6662,100,26.5304,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",26.35,26.71,26.5894,0.1861,0.7,12900.245,183,26.6119,{"date":388,"open":389,"high":287,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",26.25,26.4033,0.6296,2.44,6605.945838,108,26.3714,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",25.98,26.03,25.7737,0.1934,0.76,6006.7042,75,25.9448,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",25.65,25.74,25.53,25.5803,0.1716,0.68,6483.2184,114,25.6057,{"date":418,"open":214,"high":214,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",25.27,25.4087,-0.1551,-0.61,5390.6658,78,25.4477,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",25.515,25.62,25.48,25.5638,-0.0971,-0.38,8433.4518,92,25.5703,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",25.69,25.84,25.6401,25.6609,-0.1454,-0.56,6737.6258,107,25.6864,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":58,"volume":453,"transactions":454,"vwap":455},"2026-08-25",25.42,25.8063,0.3027,5970.5878,124,25.6327,{"date":457,"open":430,"high":458,"low":430,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",25.595,25.5036,0.1136,0.45,4063.0657,104,25.513,{"date":466,"open":467,"high":195,"low":467,"close":195,"change":468,"percent_change":469,"volume":470,"transactions":355,"vwap":471},"2026-08-21",25.23,0.6133,2.48,3156.053,25.3556,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",24.88,24.9,24.7665,24.7767,-0.1633,-0.65,4159.0697,132,24.8618,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",24.57,24.9899,24.94,0.4232,1.73,5759.9087,77,24.8665,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":271,"vwap":500},"2026-08-18",24.72,24.5168,-0.1902,-0.77,3853.5835,24.6473,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",24.67,24.795,24.6201,24.707,0.237,0.97,6506.6855,98,24.7287,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":479,"volume":518,"transactions":519,"vwap":520},"2026-08-14",24.594,23.86,24.47,-0.1594,30899.0233,307,24.3601,{"date":522,"open":475,"high":475,"low":523,"close":524,"change":525,"percent_change":373,"volume":526,"transactions":404,"vwap":527},"2026-08-13",24.5973,24.6294,-0.0902,2006.851,24.7075,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":334,"vwap":537},"2026-08-12",24.86,24.886,24.715,24.7196,-0.1547,-0.62,5236.8491,24.8023,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",25.335,24.794,24.8743,-0.5095,-2.01,5293.5624,87,24.9416,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",25.47,25.518671,25.36,25.3838,-0.3247,-1.26,13981.3061,144,25.4384,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",25.6301,25.71,25.7085,0.5485,2.18,6980.899152,173,25.6923,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":446,"vwap":577},"2026-08-06",25.32,26.2199,25.16,-0.805,-3.1,6268.779,25.9826,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":230,"vwap":587},"2026-08-05",26.075,26.2975,25.96,25.965,0.0333,0.13,5229.8591,26.0647,{"date":589,"open":275,"high":275,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":302,"vwap":594},"2026-08-04",25.9317,-0.1313,-0.5,1893.8433,26.0984,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",25.95,26.13,26.063,-0.0517,-0.2,17246.394039,270,26.0355,{"date":606,"open":597,"high":607,"low":608,"close":609,"change":610,"percent_change":585,"volume":611,"transactions":612,"vwap":613},"2026-07-31",26.23,25.945,26.1147,0.0329,115009.356039,131,26.2181,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",25.82,26.0818,0.6152,2.42,5302.289165,166,25.9285,{"date":624,"open":625,"high":626,"low":450,"close":627,"change":628,"percent_change":218,"volume":629,"transactions":630,"vwap":631},"2026-07-29",25.4887,25.55,25.4666,-0.3086,9494.383724,230,25.4898,{"date":633,"open":634,"high":318,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",25.66,25.7752,0.0598,0.23,3846.1793,99,25.8203,{"date":642,"open":643,"high":17,"low":429,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":630,"vwap":648},"2026-07-27",25.645,25.7154,0.1471,0.58,14868.9101,25.7151,{"date":650,"open":651,"high":616,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",25.5,25.5683,-0.1945,-0.75,16050.8631,137,25.6858,{"date":659,"open":660,"high":661,"low":439,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",25.75,25.892303,25.7628,-0.3722,-1.42,2201.8201,56,25.8109,{"date":669,"open":318,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",26.16,25.87,26.135,0.325,1.26,11994.792483,234,25.9566,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",25.67,25.81,25.63,0.1143,0.44,1222.9771,48,25.6754,{"date":689,"open":429,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",25.6957,25.57,0.0802,0.31,2928.978405,80,25.6422,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",25.6956,25.785,25.56,25.6155,-0.0175,-0.07,22639.9031,319,25.6583,{"date":709,"open":634,"high":660,"low":429,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":424,"vwap":714},"2026-07-16",25.633,-0.2154,-0.83,3564.145536,25.6727,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":121,"volume":722,"transactions":723,"vwap":724},"2026-07-15",25.805,25.9287,25.776,25.8484,0.0648,1092.7821,40,25.8239,{"date":726,"open":17,"high":616,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",25.7071,25.7836,0.3728,1.47,1616.3347,50,25.5282,{"date":735,"open":660,"high":660,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",25.4108,-0.3392,-1.32,1978.102608,52,25.592,{"date":743,"open":429,"high":660,"low":744,"close":660,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":660},"2026-07-10",25.61,0.51,2.02,11900,{"date":749,"open":19,"high":750,"low":751,"close":752,"change":693,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-09",25.28,25.13,25.24,1.24,19600,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":310,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-08",24.76,25.01,24.93,-0.16,75700,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":601,"volume":768,"transactions":9,"vwap":766},"2026-07-07",24.26,25.1,24.97,-0.05,11600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",24.85,25.059999,24.75,25.02,0.4234,1.72,3200,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",24.925,24.5801,24.5966,0.0466,0.19,3463,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",24.81,24.53,24.55,-0.18,-0.73,5800,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",24.91,24.66,24.73,-0.13,-0.52,6400,{"date":803,"open":757,"high":804,"low":805,"close":530,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":530},"2026-06-29",24.92,24.74,0.05,0.2,6300,{"date":810,"open":811,"high":796,"low":811,"close":788,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":788},"2026-06-26",24.7,0.09,0.36,35200,{"date":816,"open":817,"high":771,"low":817,"close":495,"change":106,"percent_change":818,"volume":819,"transactions":9,"vwap":495},"2026-06-25",24.36,0.24,3600,{"date":821,"open":822,"high":751,"low":822,"close":797,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":797},"2026-06-24",24.54,-0.22,-0.88,4400,{"date":827,"open":766,"high":774,"low":828,"close":474,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":474},"2026-06-23",24.83,-0.23,-0.92,23600,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",24.71,25.3,25.11,0.15,0.6,13100,{"date":841,"open":751,"high":206,"low":842,"close":842,"change":791,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-18",24.96,-0.72,4800,{"date":846,"open":626,"high":17,"low":765,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",25.14,-0.17,-0.67,13300,{"date":852,"open":853,"high":853,"low":752,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-16",25.44,25.31,-0.06,-0.24,21400,{"date":859,"open":286,"high":286,"low":860,"close":860,"change":799,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-15",25.37,-0.51,11300,{"date":864,"open":626,"high":682,"low":651,"close":651,"change":818,"percent_change":865,"volume":866,"transactions":9,"vwap":651},"2026-06-12",0.95,1700,{"date":868,"open":817,"high":552,"low":817,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-11",25.26,0.81,3.31,7600,{"date":874,"open":485,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-10",24.64,24.38,24.45,-0.1,-0.41,6100,{"date":882,"open":883,"high":884,"low":885,"close":790,"change":141,"percent_change":886,"volume":887,"transactions":9,"vwap":790},"2026-06-09",24.33,24.65,24.13,1.32,5000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":848,"percent_change":894,"volume":777,"transactions":9,"vwap":893},"2026-06-08",24.27,24.32,24.030001,24.23,-0.7,{"date":896,"open":64,"high":64,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",24.4,-0.58,-2.32,6600,{"date":902,"open":19,"high":19,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-04",24.98,-0.12,-0.48,4600,{"date":908,"open":19,"high":909,"low":64,"close":765,"change":861,"percent_change":910,"volume":911,"transactions":9,"vwap":765},"2026-06-03",25.33,-1.99,7700,{"date":913,"open":744,"high":914,"low":410,"close":744,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":744},"2026-06-02",25.79,0.21,0.83,5700,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":856,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-01",25.54,25.29,25.4,-0.94,4300,{"date":926,"open":927,"high":680,"low":922,"close":928,"change":929,"percent_change":898,"volume":930,"transactions":9,"vwap":928},"2026-05-29",25.59,25.64,-0.15,4100,{"date":932,"open":933,"high":277,"low":17,"close":914,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":914},"2026-05-28",25.78,-0.09,-0.35,20800,{"date":938,"open":582,"high":939,"low":440,"close":940,"change":704,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-27",26.030001,25.88,-0.27,7500,{"date":944,"open":945,"high":945,"low":946,"close":597,"change":637,"percent_change":947,"volume":948,"transactions":9,"vwap":597},"2026-05-26",26.15,25.73,0.89,26100,{"date":950,"open":277,"high":277,"low":951,"close":952,"change":953,"percent_change":954,"volume":857,"transactions":9,"vwap":952},"2026-05-22",25.68,25.72,-0.34,-1.3,{"date":956,"open":440,"high":234,"low":440,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-21",26.059999,-0.03,-0.11,32300,{"date":962,"open":398,"high":963,"low":597,"close":964,"change":364,"percent_change":965,"volume":942,"transactions":9,"vwap":964},"2026-05-20",26.17,26.09,2.47,{"date":967,"open":626,"high":408,"low":571,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-19",25.46,-0.45,-1.74,23100,{"date":973,"open":550,"high":974,"low":550,"close":974,"change":146,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-18",25.91,1.49,32100,{"date":978,"open":626,"high":409,"low":979,"close":410,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":410},"2026-05-15",25.45,-0.53,-2.03,7400,{"date":984,"open":939,"high":298,"low":939,"close":957,"change":985,"percent_change":693,"volume":986,"transactions":9,"vwap":957},"2026-05-14",0.08,10500,{"date":988,"open":989,"high":989,"low":990,"close":398,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":398},"2026-05-13",26.69,25.92,-0.66,-2.48,12000,{"date":995,"open":996,"high":186,"low":997,"close":998,"change":848,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-12",26.56,26.49,26.64,-0.63,9700,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":373,"percent_change":738,"volume":1006,"transactions":9,"vwap":1005},"2026-05-11",27.29,26.77,26.81,15800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-08",27.23,27.3,27.040001,27.17,0.33,1.23,3700,{"date":1017,"open":1018,"high":1018,"low":1005,"close":1019,"change":879,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-07",27.14,26.84,-1.5,10400,{"date":1023,"open":1024,"high":1025,"low":1011,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",27.059999,27.34,27.25,0.26,0.96,11400,{"date":1031,"open":1032,"high":1003,"low":1032,"close":1033,"change":461,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-05",26.58,26.99,1.7,45800,{"date":1037,"open":1038,"high":1038,"low":997,"close":1039,"change":823,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-04",27.1,26.54,-0.82,47400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":800,"volume":1048,"transactions":9,"vwap":1046},"2026-05-01",27.09,26.74,26.76,-0.14,29500,{"date":1050,"open":1051,"high":1052,"low":1032,"close":1052,"change":1053,"percent_change":1054,"volume":1000,"transactions":9,"vwap":1052},"2026-04-30",26.7,26.9,0.54,2.05,{"date":1056,"open":1057,"high":370,"low":296,"close":1058,"change":444,"percent_change":1059,"volume":872,"transactions":9,"vwap":1058},"2026-04-29",26.62,26.36,-2.08,{"date":1061,"open":327,"high":1062,"low":1063,"close":1064,"change":1047,"percent_change":800,"volume":1065,"transactions":9,"vwap":1064},"2026-04-28",26.93,26.59,26.92,4700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1024,"change":760,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1024},"2026-04-27",27.15,27.27,27.030001,-0.59,66300,{"date":1074,"open":1075,"high":1009,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-24",27.07,27.22,0.11,0.41,10800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":352,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-23",27.43,27.57,27.08,27.11,-1.13,15100,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":111,"percent_change":310,"volume":1093,"transactions":9,"vwap":1092},"2026-04-22",27.87,27.38,27.42,14200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1082,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1082},"2026-04-21",27.92,28.37,27.39,-0.44,-1.58,45600,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1090,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1090},"2026-04-20",28.46,27.66,0.04,0.14,23700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1106,"volume":1116,"transactions":9,"vwap":1114},"2026-04-17",28.030001,28.07,27.79,27.83,0.01,30900,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":813,"volume":1123,"transactions":9,"vwap":1121},"2026-04-16",28.29,27.7,27.82,0.1,13500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":799,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-15",28.17,27.65,27.72,-0.47,15200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":958,"percent_change":959,"volume":1137,"transactions":9,"vwap":1136},"2026-04-14",28,28.11,27.81,27.85,20400,{"date":1139,"open":1140,"high":1096,"low":1025,"close":1141,"change":1142,"percent_change":646,"volume":1143,"transactions":9,"vwap":1141},"2026-04-13",27.44,27.88,0.16,30300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1128,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1128},"2026-04-10",27.77,27.84,27.58,0.42,1.54,24200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1010,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1010},"2026-04-09",27,27.41,26.86,0.67,2.52,18200,{"date":1161,"open":1032,"high":1162,"low":256,"close":1163,"change":916,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-08",26.8,26.63,3.22,21800,{"date":1167,"open":439,"high":964,"low":214,"close":1168,"change":799,"percent_change":592,"volume":1169,"transactions":9,"vwap":1168},"2026-04-07",25.8,32600,{"date":1171,"open":939,"high":598,"low":1172,"close":1173,"change":1174,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-06",25.85,25.93,0,11000,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1173,"change":111,"percent_change":310,"volume":1180,"transactions":9,"vwap":1173},"2026-04-02",25.35,25.97,13000,{"date":1182,"open":316,"high":286,"low":914,"close":1183,"change":1149,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-01",25.94,1.65,37200,{"date":1187,"open":804,"high":1188,"low":804,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-31",25.6,25.52,0.84,3.4,31600,{"date":1194,"open":1195,"high":487,"low":485,"close":1196,"change":1197,"percent_change":51,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",24.82,24.68,0.12,37800,{"date":1200,"open":1196,"high":64,"low":1201,"close":1202,"change":823,"percent_change":1203,"volume":768,"transactions":9,"vwap":1202},"2026-03-27",24.52,24.56,-0.89,{"date":1205,"open":1206,"high":1207,"low":495,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",25.2,25.22,24.78,-0.8,-3.13,17400,{"date":1213,"open":205,"high":928,"low":430,"close":1214,"change":300,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-25",25.58,2.24,16500,{"date":1218,"open":503,"high":1219,"low":503,"close":774,"change":1115,"percent_change":1106,"volume":1220,"transactions":9,"vwap":774},"2026-03-24",25.08,18400,{"date":1222,"open":842,"high":1206,"low":1223,"close":758,"change":1224,"percent_change":1225,"volume":862,"transactions":9,"vwap":758},"2026-03-23",24.84,0.8,3.3,{"date":1227,"open":834,"high":758,"low":885,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-20",24.21,-0.85,-3.39,37400,{"date":1233,"open":503,"high":836,"low":1234,"close":772,"change":1107,"percent_change":300,"volume":993,"transactions":9,"vwap":772},"2026-03-19",24.62,{"date":1236,"open":759,"high":1206,"low":804,"close":804,"change":704,"percent_change":1237,"volume":1238,"transactions":9,"vwap":804},"2026-03-18",-0.28,26800,{"date":1240,"open":765,"high":1241,"low":530,"close":1242,"change":915,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-17",25.19,24.99,0.85,13700,{"date":1246,"open":1247,"high":64,"low":1247,"close":1208,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1208},"2026-03-16",24.43,0.57,2.35,127400,{"date":1252,"open":759,"high":759,"low":1228,"close":1228,"change":953,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1228},"2026-03-13",-1.38,116000,{"date":1256,"open":921,"high":921,"low":1257,"close":790,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":790},"2026-03-12",24.51,-1.1,-4.29,15900,{"date":1262,"open":195,"high":1168,"low":195,"close":408,"change":310,"percent_change":760,"volume":1263,"transactions":9,"vwap":408},"2026-03-11",17300,{"date":1265,"open":552,"high":1266,"low":552,"close":439,"change":461,"percent_change":1267,"volume":1268,"transactions":9,"vwap":439},"2026-03-10",26.049999,1.78,9200,{"date":1270,"open":771,"high":752,"low":790,"close":752,"change":813,"percent_change":1271,"volume":1272,"transactions":9,"vwap":752},"2026-03-09",1.45,48000,{"date":1274,"open":884,"high":1275,"low":890,"close":474,"change":904,"percent_change":905,"volume":1276,"transactions":9,"vwap":474},"2026-03-06",25.09,62400,{"date":1278,"open":430,"high":430,"low":1279,"close":64,"change":1040,"percent_change":1280,"volume":1281,"transactions":9,"vwap":64},"2026-03-05",24.69,-3.18,17600,{"date":1283,"open":701,"high":1266,"low":18,"close":616,"change":402,"percent_change":1284,"volume":1285,"transactions":9,"vwap":616},"2026-03-04",3.03,27700,{"date":1287,"open":952,"high":952,"low":1288,"close":772,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":772},"2026-03-03",24.41,-1.39,-5.26,28400,{"date":1293,"open":1294,"high":1295,"low":398,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-02",26.14,26.72,26.45,-0.64,-2.36,16300,{"date":1301,"open":1302,"high":1303,"low":186,"close":1044,"change":799,"percent_change":905,"volume":1304,"transactions":9,"vwap":1044},"2026-02-27",26.78,27.13,25000,{"date":1306,"open":1307,"high":1091,"low":380,"close":1076,"change":959,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1076},"2026-02-26",27.2,-0.4,35300,{"date":1311,"open":1011,"high":1083,"low":1312,"close":1313,"change":1077,"percent_change":126,"volume":1314,"transactions":9,"vwap":1313},"2026-02-25",27.02,27.33,24600,{"date":1316,"open":1064,"high":1317,"low":1064,"close":1076,"change":151,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1076},"2026-02-24",27.47,1.3,10000,{"date":1321,"open":1303,"high":1076,"low":1051,"close":1322,"change":791,"percent_change":849,"volume":1323,"transactions":9,"vwap":1322},"2026-02-23",26.87,127700,{"date":1325,"open":1046,"high":1085,"low":1046,"close":1326,"change":1327,"percent_change":1328,"volume":768,"transactions":9,"vwap":1326},"2026-02-20",27.049999,0.28,1.05,{"date":1330,"open":1331,"high":1322,"low":361,"close":1004,"change":1077,"percent_change":1078,"volume":1332,"transactions":9,"vwap":1004},"2026-02-19",26.61,137500,{"date":1334,"open":998,"high":1335,"low":264,"close":370,"change":1336,"percent_change":704,"volume":900,"transactions":9,"vwap":370},"2026-02-18",26.88,-0.02,{"date":1338,"open":1032,"high":317,"low":1339,"close":317,"change":812,"percent_change":1340,"volume":1341,"transactions":9,"vwap":317},"2026-02-17",26.29,0.34,5100,{"date":1343,"open":246,"high":998,"low":1344,"close":1063,"change":373,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1063},"2026-02-13",26,-1.34,15700,{"date":1348,"open":1307,"high":1349,"low":1350,"close":1351,"change":953,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-12",27.45,26.91,26.95,-1.25,9100,{"date":1355,"open":1038,"high":1082,"low":1038,"close":1003,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1003},"2026-02-11",0.47,1.75,8900,{"date":1360,"open":1335,"high":1351,"low":327,"close":359,"change":1361,"percent_change":1362,"volume":1123,"transactions":9,"vwap":359},"2026-02-10",-0.29,-1.07,{"date":1364,"open":1051,"high":1009,"low":1051,"close":1085,"change":1356,"percent_change":1365,"volume":1116,"transactions":9,"vwap":1085},"2026-02-09",1.76,{"date":1367,"open":234,"high":370,"low":234,"close":998,"change":646,"percent_change":1368,"volume":1268,"transactions":9,"vwap":998},"2026-02-06",2.23,{"date":1370,"open":1371,"high":275,"low":1372,"close":957,"change":1373,"percent_change":352,"volume":982,"transactions":9,"vwap":957},"2026-02-05",26.07,25.86,-0.08,{"date":1375,"open":380,"high":1295,"low":582,"close":1294,"change":422,"percent_change":1376,"volume":1151,"transactions":9,"vwap":1294},"2026-02-04",-2.28,{"date":1378,"open":1064,"high":1379,"low":1295,"close":327,"change":1380,"percent_change":342,"volume":1220,"transactions":9,"vwap":327},"2026-02-03",27.31,0.43,{"date":1382,"open":1183,"high":1383,"low":680,"close":1383,"change":684,"percent_change":1034,"volume":1384,"transactions":9,"vwap":1383},"2026-02-02",26.32,29700,{"date":1386,"open":266,"high":1387,"low":946,"close":940,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":940},"2026-01-30",26.67,-0.74,-2.78,18100,{"date":1392,"open":1313,"high":24,"low":350,"close":1057,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1057},"2026-01-29",-0.32,-1.19,30400,{"date":1397,"open":1154,"high":1154,"low":1295,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-28",26.94,0.22,0.82,100800,{"date":1403,"open":287,"high":1295,"low":1296,"close":1295,"change":37,"percent_change":1404,"volume":906,"transactions":9,"vwap":1295},"2026-01-27",2.81,{"date":1406,"open":1179,"high":1407,"low":582,"close":1408,"change":106,"percent_change":637,"volume":1409,"transactions":9,"vwap":1408},"2026-01-26",26.19,25.99,21700,{"date":1411,"open":1407,"high":1407,"low":682,"close":1173,"change":151,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1173},"2026-01-23",1.37,8500,{"date":1415,"open":860,"high":409,"low":1416,"close":1214,"change":838,"percent_change":1417,"volume":1413,"transactions":9,"vwap":1214},"2026-01-22",25.34,2.4,{"date":1419,"open":757,"high":1420,"low":757,"close":903,"change":1380,"percent_change":1357,"volume":1421,"transactions":9,"vwap":903},"2026-01-21",25.12,9900,{"date":1423,"open":1424,"high":790,"low":1424,"close":790,"change":693,"percent_change":1425,"volume":1426,"transactions":9,"vwap":790},"2026-01-20",24.01,1.28,5500,{"date":1428,"open":1429,"high":764,"low":1429,"close":1430,"change":1107,"percent_change":646,"volume":1431,"transactions":9,"vwap":1430},"2026-01-16",24.09,24.24,9500,{"date":1433,"open":1434,"high":891,"low":1435,"close":1434,"change":1106,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-01-15",24.1,24.08,0.17,10900,{"date":1439,"open":1429,"high":1440,"low":1441,"close":1442,"change":121,"percent_change":1328,"volume":1443,"transactions":9,"vwap":1442},"2026-01-14",24.17,23.88,24.059999,17200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":111,"percent_change":310,"volume":1450,"transactions":9,"vwap":1449},"2026-01-13",23.89,23.9,23.7,23.81,19100,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":585,"volume":1457,"transactions":9,"vwap":1455},"2026-01-12",24.049999,23.72,23.82,0.03,50500,{"date":1459,"open":1460,"high":1455,"low":1460,"close":1461,"change":1340,"percent_change":1271,"volume":1462,"transactions":9,"vwap":1461},"2026-01-09",23.69,23.79,17000,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1436,"percent_change":37,"volume":1467,"transactions":9,"vwap":1466},"2026-01-08",23.3,23.45,59800,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-07",23.15,23.34,23.14,23.28,-0.19,-0.81,6500,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1107,"percent_change":838,"volume":1482,"transactions":9,"vwap":1481},"2026-01-06",24.040001,23.39,23.47,17900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-05",23.25,23.4,22.91,23.33,0.5,2.19,38100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":837,"percent_change":136,"volume":1065,"transactions":9,"vwap":1497},"2026-01-02",22.87,23.040001,22.64,22.83,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1361,"percent_change":555,"volume":1503,"transactions":9,"vwap":1502},"2025-12-31",23.37,22.5,22.68,8200,{"date":1505,"open":1506,"high":1507,"low":1496,"close":1508,"change":51,"percent_change":565,"volume":1341,"transactions":9,"vwap":1508},"2025-12-30",23,23.08,22.97,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":373,"percent_change":1100,"volume":1515,"transactions":9,"vwap":1514},"2025-12-29",22.55,22.63,22.47,22.48,1300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":121,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-26",22.78,22.84,22.71,1.11,3300,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":958,"percent_change":799,"volume":1528,"transactions":9,"vwap":1527},"2025-12-24",22.93,22.57,22.59,1100,{"date":1530,"open":1511,"high":1531,"low":1532,"close":1531,"change":300,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-12-23",22.62,22.53,2.54,600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":941,"percent_change":1540,"volume":777,"transactions":9,"vwap":1539},"2025-12-22",22.19,22.29,22.059999,-1.21,{"date":1542,"open":1543,"high":1544,"low":1538,"close":1545,"change":784,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-12-19",22.37,22.42,22.33,0.86,1400,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-18",22.14,0.29,1.33,200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1129,"percent_change":1560,"volume":1426,"transactions":9,"vwap":1559},"2025-12-17",21.87,21.96,21.67,21.85,-2.11,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-12-16",22.66,22.21,22.32,-0.49,-2.15,5900,{"date":1570,"open":1465,"high":1465,"low":1571,"close":1572,"change":1142,"percent_change":1573,"volume":1000,"transactions":9,"vwap":1572},"2025-12-15",22.69,22.81,0.71,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":760,"percent_change":894,"volume":1579,"transactions":9,"vwap":1578},"2025-12-12",22.56,22.9,22.65,19900,{"date":1581,"open":1525,"high":1582,"low":1572,"close":1572,"change":141,"percent_change":1583,"volume":747,"transactions":9,"vwap":1572},"2025-12-11",23.02,1.42,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":958,"percent_change":799,"volume":1589,"transactions":9,"vwap":1588},"2025-12-10",22.99,22.3,22.49,20000,{"date":1591,"open":1543,"high":1496,"low":1543,"close":1592,"change":812,"percent_change":126,"volume":1079,"transactions":9,"vwap":1592},"2025-12-09",22.52,{"date":1594,"open":1496,"high":1496,"low":1595,"close":1595,"change":106,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-08",22.43,0.27,2000,{"date":1599,"open":1600,"high":1601,"low":1543,"close":1543,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1543},"2025-12-05",23.27,23.43,-0.93,-3.99,8100,{"date":1606,"open":1500,"high":1500,"low":1607,"close":1465,"change":1327,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1465},"2025-12-04",23.2,1.22,700,{"date":1611,"open":1612,"high":1613,"low":1508,"close":1582,"change":1077,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1582},"2025-12-03",23.11,23.12,0.48,12800,{"date":1617,"open":1511,"high":1618,"low":1511,"close":1487,"change":1456,"percent_change":585,"volume":906,"transactions":9,"vwap":1487},"2025-12-02",22.98,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1622,"change":121,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-12-01",22.2,22.88,21.11,1.1,13800,{"date":1627,"open":1512,"high":1512,"low":1628,"close":1512,"change":1456,"percent_change":585,"volume":1629,"transactions":9,"vwap":1512},"2025-11-28",22.08,500,{"date":1631,"open":1592,"high":1520,"low":1632,"close":1633,"change":684,"percent_change":1634,"volume":924,"transactions":9,"vwap":1633},"2025-11-26",22.44,22.6,1.99,{"date":1636,"open":1637,"high":1537,"low":1637,"close":1638,"change":704,"percent_change":352,"volume":1639,"transactions":9,"vwap":1638},"2025-11-25",21.95,22.16,900,{"date":1641,"open":1642,"high":1501,"low":1643,"close":1644,"change":1356,"percent_change":1645,"volume":1413,"transactions":9,"vwap":1644},"2025-11-24",21.94,21.88,22.23,2.16,{"date":1647,"open":1648,"high":1559,"low":1649,"close":1650,"change":856,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-21",21.75,21.66,21.76,-1.09,1800,{"date":1654,"open":1644,"high":1655,"low":1656,"close":1656,"change":959,"percent_change":592,"volume":1657,"transactions":9,"vwap":1656},"2025-11-20",22.26,22,4200,{"date":1659,"open":1545,"high":1545,"low":1660,"close":1661,"change":929,"percent_change":849,"volume":1534,"transactions":9,"vwap":1661},"2025-11-19",22.09,22.11,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1655,"change":111,"percent_change":310,"volume":1666,"transactions":9,"vwap":1655},"2025-11-18",22.22,22.35,1500,{"date":1668,"open":1669,"high":1544,"low":1670,"close":1670,"change":929,"percent_change":849,"volume":1426,"transactions":9,"vwap":1670},"2025-11-17",22.38,22.27,{"date":1672,"open":1673,"high":1674,"low":1544,"close":1544,"change":111,"percent_change":310,"volume":1597,"transactions":9,"vwap":1544},"2025-11-14",22.46,22.54,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1595,"change":829,"percent_change":189,"volume":1679,"transactions":9,"vwap":1595},"2025-11-13",22.74,22.41,2600,{"date":1681,"open":1531,"high":1502,"low":1576,"close":1563,"change":310,"percent_change":791,"volume":1682,"transactions":9,"vwap":1563},"2025-11-12",3400,{"date":1684,"open":1685,"high":1520,"low":1685,"close":1686,"change":146,"percent_change":1034,"volume":1528,"transactions":9,"vwap":1686},"2025-11-11",22.67,22.7,{"date":1688,"open":1689,"high":1565,"low":1689,"close":1565,"change":818,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1565},"2025-11-10",22.25,1.09,5300,{"date":1693,"open":1694,"high":1628,"low":1694,"close":1628,"change":1695,"percent_change":141,"volume":1666,"transactions":9,"vwap":1628},"2025-11-07",21.89,0.07,{"date":1697,"open":1698,"high":1699,"low":1637,"close":1699,"change":812,"percent_change":1078,"volume":1700,"transactions":9,"vwap":1699},"2025-11-06",21.99,22.01,1900,{"date":1702,"open":1643,"high":1703,"low":1643,"close":1703,"change":51,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-05",21.92,2.29,400,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-04",21.57,21.4,21.43,-0.25,-1.15,3000,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1077,"percent_change":745,"volume":1719,"transactions":9,"vwap":1718},"2025-11-03",21.59,21.7,21.68,2100,{"date":1721,"open":1716,"high":1716,"low":1722,"close":1708,"change":1174,"percent_change":1174,"volume":1657,"transactions":9,"vwap":1708},"2025-10-31",21.48,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1708,"change":1336,"percent_change":934,"volume":1534,"transactions":9,"vwap":1708},"2025-10-30",21.54,21.61,{"date":1728,"open":1718,"high":1729,"low":1716,"close":1716,"change":1077,"percent_change":745,"volume":1666,"transactions":9,"vwap":1716},"2025-10-29",21.69,{"date":1731,"open":1732,"high":1725,"low":1732,"close":1722,"change":837,"percent_change":383,"volume":1705,"transactions":9,"vwap":1722},"2025-10-28",21.46,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":637,"percent_change":1690,"volume":1666,"transactions":9,"vwap":1736},"2025-10-27",21.29,21.33,21.25,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1741,"change":1742,"percent_change":812,"volume":1705,"transactions":9,"vwap":1741},"2025-10-24",21.18,21.1,0.02,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1745,"change":1027,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1745},"2025-10-23",21.08,21.13,21.030001,1.25,1200,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":111,"percent_change":767,"volume":1609,"transactions":9,"vwap":1754},"2025-10-22",20.93,20.81,20.82,{"date":1756,"open":1754,"high":1757,"low":1758,"close":1759,"change":791,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-21",20.89,20.73,20.83,-0.86,11800,{"date":1763,"open":1764,"high":1740,"low":1764,"close":1765,"change":1766,"percent_change":1546,"volume":1767,"transactions":9,"vwap":1765},"2025-10-20",20.9,21.01,0.18,176100,{"date":1769,"open":1770,"high":1759,"low":1771,"close":1759,"change":1197,"percent_change":646,"volume":1666,"transactions":9,"vwap":1759},"2025-10-17",20.74,20.72,{"date":1773,"open":1774,"high":1753,"low":1775,"close":1776,"change":1122,"percent_change":51,"volume":777,"transactions":9,"vwap":1776},"2025-10-16",20.75,20.63,20.71,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":1142,"percent_change":131,"volume":173,"transactions":9,"vwap":1780},"2025-10-15",20.59,20.61,20.55,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":855,"percent_change":1361,"volume":1503,"transactions":9,"vwap":1787},"2025-10-14",20.37,20.62,20.34,20.45,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":141,"percent_change":1793,"volume":866,"transactions":9,"vwap":1791},"2025-10-13",20.43,20.51,20.36,1.58,{"date":1795,"open":1796,"high":1797,"low":25,"close":1798,"change":592,"percent_change":1799,"volume":1666,"transactions":9,"vwap":1798},"2025-10-10",20.25,20.32,20.19,-2.42,{"date":1801,"open":1802,"high":1802,"low":1775,"close":1803,"change":904,"percent_change":898,"volume":1804,"transactions":9,"vwap":1803},"2025-10-09",21.02,20.69,2900,{"date":1806,"open":1770,"high":1807,"low":1808,"close":1753,"change":837,"percent_change":37,"volume":1809,"transactions":9,"vwap":1753},"2025-10-08",20.85,20.66,2400,{"date":1811,"open":1812,"high":1813,"low":1779,"close":1808,"change":1237,"percent_change":1345,"volume":906,"transactions":9,"vwap":1808},"2025-10-07",20.6,20.8,{"date":1815,"open":1816,"high":1623,"low":1759,"close":1817,"change":904,"percent_change":1818,"volume":1749,"transactions":9,"vwap":1817},"2025-10-06",20.84,20.94,-0.57,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1174,"percent_change":1174,"volume":1515,"transactions":9,"vwap":1822},"2025-10-03",19.87,21.059999,{"date":1824,"open":1746,"high":1746,"low":1752,"close":1822,"change":791,"percent_change":1229,"volume":1825,"transactions":9,"vwap":1822},"2025-10-02",2300,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":791,"percent_change":1831,"volume":1547,"transactions":9,"vwap":1830},"2025-10-01",21.35,21.19,21.24,-0.84,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1336,"percent_change":934,"volume":1629,"transactions":9,"vwap":1835},"2025-09-30",21.56,21.42,{"date":1837,"open":1722,"high":1838,"low":1839,"close":1840,"change":784,"percent_change":947,"volume":1522,"transactions":9,"vwap":1840},"2025-09-29",21.52,21.36,21.44,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1737,"change":1106,"percent_change":784,"volume":1804,"transactions":9,"vwap":1737},"2025-09-26",21.22,21.26,21.12,{"date":1847,"open":1848,"high":1709,"low":1849,"close":1850,"change":228,"percent_change":1289,"volume":1809,"transactions":9,"vwap":1850},"2025-09-25",21.28,21.2,21.21,{"date":1852,"open":1725,"high":1717,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1700,"transactions":9,"vwap":1853},"2025-09-24",21.51,-0.21,-0.97,{"date":1857,"open":1709,"high":1858,"low":1709,"close":1858,"change":151,"percent_change":1859,"volume":1700,"transactions":9,"vwap":1858},"2025-09-23",21.72,1.64,{"date":1861,"open":1862,"high":1709,"low":1862,"close":1863,"change":1115,"percent_change":806,"volume":1825,"transactions":9,"vwap":1863},"2025-09-22",21,21.37,{"date":1865,"open":1863,"high":1835,"low":1866,"close":1839,"change":111,"percent_change":767,"volume":1867,"transactions":9,"vwap":1839},"2025-09-19",21.34,2700,{"date":1869,"open":1736,"high":1835,"low":1740,"close":1863,"change":799,"percent_change":1870,"volume":1522,"transactions":9,"vwap":1863},"2025-09-18",-0.6,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":958,"percent_change":1047,"volume":1679,"transactions":9,"vwap":1874},"2025-09-17",21.62,21.5,{"date":1876,"open":1835,"high":1716,"low":1877,"close":1878,"change":1106,"percent_change":784,"volume":1879,"transactions":9,"vwap":1878},"2025-09-16",21.32,21.53,2500,{"date":1881,"open":1838,"high":1838,"low":1839,"close":1882,"change":1596,"percent_change":1883,"volume":866,"transactions":9,"vwap":1882},"2025-09-15",21.49,1.27,{"date":1885,"open":1828,"high":1828,"low":1741,"close":1843,"change":1373,"percent_change":433,"volume":173,"transactions":9,"vwap":1843},"2025-09-12",{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1013,"percent_change":1891,"volume":1719,"transactions":9,"vwap":1890},"2025-09-11",20.47,21.39,21.3,1.57,{"date":1893,"open":1752,"high":1745,"low":1764,"close":1894,"change":1142,"percent_change":1895,"volume":1597,"transactions":9,"vwap":1894},"2025-09-10",20.97,0.77,{"date":1897,"open":1898,"high":1817,"low":1899,"close":1753,"change":799,"percent_change":535,"volume":1900,"transactions":9,"vwap":1753},"2025-09-09",20.77,20.7,3800,{"date":1902,"open":1903,"high":1817,"low":1903,"close":1817,"change":958,"percent_change":1047,"volume":1534,"transactions":9,"vwap":1817},"2025-09-08",20.86,{"date":1905,"open":1862,"high":1843,"low":1894,"close":1894,"change":141,"percent_change":1906,"volume":1652,"transactions":9,"vwap":1894},"2025-09-05",1.55,{"date":1908,"open":1771,"high":1771,"low":1780,"close":1909,"change":812,"percent_change":684,"volume":1534,"transactions":9,"vwap":1909},"2025-09-04",20.65,{"date":1911,"open":1909,"high":1909,"low":1912,"close":1912,"change":1077,"percent_change":1053,"volume":1534,"transactions":9,"vwap":1912},"2025-09-03",20.56,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1787,"change":958,"percent_change":929,"volume":1917,"transactions":9,"vwap":1787},"2025-09-02",20.2,20.64,12400,{"date":1919,"open":1780,"high":1780,"low":1790,"close":1920,"change":704,"percent_change":953,"volume":1679,"transactions":9,"vwap":1920},"2025-08-29",20.48,{"date":1922,"open":1923,"high":1781,"low":1923,"close":1781,"change":784,"percent_change":1924,"volume":1528,"transactions":9,"vwap":1781},"2025-08-28",20.38,0.93,{"date":1926,"open":1927,"high":1792,"low":1928,"close":1792,"change":915,"percent_change":1929,"volume":1609,"transactions":9,"vwap":1792},"2025-08-27",20.1,20.09,1.04,{"date":1931,"open":1923,"high":1923,"low":1932,"close":1932,"change":904,"percent_change":1071,"volume":173,"transactions":9,"vwap":1932},"2025-08-26",20.15,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":855,"percent_change":228,"volume":1939,"transactions":9,"vwap":1938},"2025-08-25",20.42,20.5,20.21,20.27,6000,{"date":1941,"open":1797,"high":1942,"low":1943,"close":1942,"change":1614,"percent_change":619,"volume":1809,"transactions":9,"vwap":1942},"2025-08-22",20.33,20.13,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1695,"percent_change":151,"volume":1749,"transactions":9,"vwap":1949},"2025-08-21",19.8,19.93,19.79,19.85,{"date":1951,"open":1948,"high":1952,"low":1953,"close":1953,"change":106,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-20",19.91,19.78,0.3,1600,{"date":1957,"open":1958,"high":1952,"low":1959,"close":1960,"change":1393,"percent_change":1961,"volume":1503,"transactions":9,"vwap":1960},"2025-08-19",19.9,19.65,19.72,-1.6,{"date":1963,"open":1952,"high":1937,"low":1952,"close":1964,"change":1456,"percent_change":837,"volume":1965,"transactions":9,"vwap":1964},"2025-08-18",20.040001,3100,{"date":1967,"open":1968,"high":1968,"low":1958,"close":1969,"change":106,"percent_change":1954,"volume":1970,"transactions":9,"vwap":1969},"2025-08-15",20.14,20.01,4500,{"date":1972,"open":1958,"high":1968,"low":1958,"close":1973,"change":878,"percent_change":592,"volume":1713,"transactions":9,"vwap":1973},"2025-08-14",19.95,{"date":1975,"open":1969,"high":1968,"low":1976,"close":1977,"change":1336,"percent_change":878,"volume":1804,"transactions":9,"vwap":1977},"2025-08-13",20,20.049999,{"date":1979,"open":1964,"high":1927,"low":1980,"close":1981,"change":1122,"percent_change":1489,"volume":1879,"transactions":9,"vwap":1981},"2025-08-12",20.02,20.07,{"date":1983,"open":1973,"high":1984,"low":1985,"close":1984,"change":106,"percent_change":1954,"volume":1809,"transactions":9,"vwap":1984},"2025-08-11",19.97,19.88,{"date":1987,"open":1988,"high":1988,"low":1958,"close":1952,"change":1077,"percent_change":300,"volume":1639,"transactions":9,"vwap":1952},"2025-08-08",19.96,{"date":1990,"open":1991,"high":1952,"low":1992,"close":1946,"change":1551,"percent_change":975,"volume":1993,"transactions":9,"vwap":1946},"2025-08-07",19.52,19.43,12100,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1551,"percent_change":1998,"volume":1528,"transactions":9,"vwap":1997},"2025-08-06",19.28,19.51,1.51,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1106,"percent_change":915,"volume":1700,"transactions":9,"vwap":2004},"2025-08-05",19.25,19.29,19.2,19.22,{"date":2006,"open":2001,"high":2001,"low":2007,"close":2008,"change":637,"percent_change":2009,"volume":777,"transactions":9,"vwap":2008},"2025-08-04",19.07,19.18,1.21,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":1742,"percent_change":1077,"volume":2015,"transactions":9,"vwap":2014},"2025-08-01",18.75,19.059999,18.95,11200,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":1115,"percent_change":806,"volume":1528,"transactions":9,"vwap":2020},"2025-07-31",18.82,19,18.93,{"date":2022,"open":2023,"high":2007,"low":2024,"close":2025,"change":1456,"percent_change":1142,"volume":2026,"transactions":9,"vwap":2025},"2025-07-30",18.9,18.78,18.92,8700,{"date":2028,"open":2029,"high":2014,"low":2029,"close":2030,"change":1122,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-29",18.77,18.89,0.53,9000,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":228,"percent_change":2038,"volume":1123,"transactions":9,"vwap":2037},"2025-07-28",18.51,18.98,18.79,-1.57,{"date":2040,"open":2041,"high":2041,"low":2019,"close":2042,"change":1373,"percent_change":2043,"volume":1713,"transactions":9,"vwap":2042},"2025-07-25",19.11,19.09,-0.42,{"date":2045,"open":2004,"high":2046,"low":2047,"close":2047,"change":799,"percent_change":849,"volume":1700,"transactions":9,"vwap":2047},"2025-07-24",19.26,19.17,{"date":2049,"open":2019,"high":2050,"low":2019,"close":2050,"change":1013,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-23",19.3,1.74,7900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":929,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-22",19.08,19.16,18.96,18.97,-0.78,4900,{"date":2062,"open":2008,"high":2001,"low":2055,"close":2063,"change":1077,"percent_change":646,"volume":801,"transactions":9,"vwap":2063},"2025-07-21",19.12,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1393,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-18",19.34,18.94,19.01,-1.66,4000,{"date":2072,"open":2003,"high":2073,"low":2003,"close":2074,"change":1142,"percent_change":916,"volume":2075,"transactions":9,"vwap":2074},"2025-07-17",19.35,19.33,2800,{"date":2077,"open":2063,"high":2078,"low":2063,"close":2047,"change":985,"percent_change":1149,"volume":2079,"transactions":9,"vwap":2047},"2025-07-16",19.24,11100,{"date":2081,"open":2082,"high":2003,"low":2082,"close":2042,"change":934,"percent_change":1129,"volume":2083,"transactions":9,"vwap":2042},"2025-07-15",18.88,10300,{"date":2085,"open":2046,"high":2050,"low":2086,"close":2008,"change":799,"percent_change":849,"volume":2087,"transactions":9,"vwap":2008},"2025-07-14",19.15,162600,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":934,"percent_change":2093,"volume":900,"transactions":9,"vwap":2092},"2025-07-11",19.4,19.14,19.31,-0.46,{"date":2095,"open":2023,"high":2096,"low":2023,"close":2090,"change":1474,"percent_change":1855,"volume":1604,"transactions":9,"vwap":2090},"2025-07-10",19.45,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":953,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-09",20.28,19.54,19.59,-1.71,5600,{"date":2105,"open":2106,"high":1973,"low":2107,"close":1947,"change":310,"percent_change":601,"volume":1955,"transactions":9,"vwap":1947},"2025-07-08",19.94,19.82,{"date":2109,"open":1969,"high":1915,"low":1984,"close":1984,"change":373,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1984},"2025-07-07",-1.77,7100,{"date":2113,"open":2099,"high":1942,"low":2114,"close":1942,"change":807,"percent_change":2115,"volume":900,"transactions":9,"vwap":1942},"2025-07-03",20.16,0.99,{"date":2117,"open":1797,"high":1797,"low":1969,"close":1943,"change":121,"percent_change":674,"volume":1065,"transactions":9,"vwap":1943},"2025-07-02",{"date":2119,"open":1946,"high":1969,"low":1946,"close":1985,"change":310,"percent_change":601,"volume":2120,"transactions":9,"vwap":1985},"2025-07-01",3500,{"date":2122,"open":2107,"high":1988,"low":2123,"close":2124,"change":813,"percent_change":2125,"volume":1965,"transactions":9,"vwap":2124},"2025-06-30",19.7,19.92,1.84,{"date":2127,"open":2128,"high":1959,"low":2129,"close":2130,"change":1106,"percent_change":807,"volume":1679,"transactions":9,"vwap":2130},"2025-06-27",19.57,19.47,19.56,{"date":2132,"open":1992,"high":1991,"low":1992,"close":1991,"change":1695,"percent_change":813,"volume":1666,"transactions":9,"vwap":1991},"2025-06-26",{"date":2134,"open":2135,"high":2135,"low":2096,"close":2096,"change":760,"percent_change":1040,"volume":1534,"transactions":9,"vwap":2096},"2025-06-25",19.48,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":637,"percent_change":58,"volume":1528,"transactions":9,"vwap":2140},"2025-06-24",19.32,19.74,19.61,{"date":2142,"open":1996,"high":2143,"low":1996,"close":2143,"change":934,"percent_change":2093,"volume":1666,"transactions":9,"vwap":2143},"2025-06-23",19.38,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2129,"change":848,"percent_change":2148,"volume":930,"transactions":9,"vwap":2129},"2025-06-20",19.63,19.42,-0.87,{"date":2150,"open":2140,"high":2151,"low":2140,"close":2152,"change":111,"percent_change":767,"volume":866,"transactions":9,"vwap":2152},"2025-06-18",19.67,19.64,{"date":2154,"open":1953,"high":1953,"low":2146,"close":1959,"change":823,"percent_change":2155,"volume":1528,"transactions":9,"vwap":1959},"2025-06-17",-1.11,{"date":2157,"open":1947,"high":1973,"low":1949,"close":1821,"change":1596,"percent_change":2158,"volume":906,"transactions":9,"vwap":1821},"2025-06-16",1.38,{"date":2160,"open":1973,"high":1973,"low":2161,"close":2162,"change":1047,"percent_change":2163,"volume":906,"transactions":9,"vwap":2162},"2025-06-13",19.37,19.6,-0.71,{"date":2165,"open":2151,"high":2139,"low":2146,"close":2139,"change":1456,"percent_change":837,"volume":1666,"transactions":9,"vwap":2139},"2025-06-12",{"date":2167,"open":1797,"high":1797,"low":2168,"close":2169,"change":1027,"percent_change":81,"volume":2170,"transactions":9,"vwap":2169},"2025-06-11",19.39,19.71,32900,{"date":2172,"open":2135,"high":2173,"low":2096,"close":2096,"change":1174,"percent_change":1174,"volume":1809,"transactions":9,"vwap":2096},"2025-06-10",19.5,{"date":2175,"open":2096,"high":1991,"low":2002,"close":2096,"change":1336,"percent_change":878,"volume":1682,"transactions":9,"vwap":2096},"2025-06-09",{"date":2177,"open":2178,"high":2179,"low":2092,"close":2129,"change":985,"percent_change":1078,"volume":1679,"transactions":9,"vwap":2129},"2025-06-06",19.44,19.49,{"date":2181,"open":2002,"high":2178,"low":2002,"close":2168,"change":818,"percent_change":1748,"volume":825,"transactions":9,"vwap":2168},"2025-06-05",{"date":2183,"open":2184,"high":2184,"low":2086,"close":2086,"change":958,"percent_change":760,"volume":1666,"transactions":9,"vwap":2086},"2025-06-04",19.41,{"date":2186,"open":2187,"high":2078,"low":2187,"close":2008,"change":1197,"percent_change":364,"volume":1657,"transactions":9,"vwap":2008},"2025-06-03",18.62,{"date":2189,"open":2068,"high":2013,"low":2068,"close":2013,"change":837,"percent_change":199,"volume":1547,"transactions":9,"vwap":2013},"2025-06-02",{"date":2191,"open":2019,"high":2192,"low":2193,"close":2194,"change":935,"percent_change":2195,"volume":2075,"transactions":9,"vwap":2194},"2025-05-30",19.02,18.8,18.91,-1.82,{"date":2197,"open":2143,"high":2147,"low":2046,"close":2046,"change":985,"percent_change":1149,"volume":1809,"transactions":9,"vwap":2046},"2025-05-29",{"date":2199,"open":2073,"high":2184,"low":2008,"close":2008,"change":953,"percent_change":970,"volume":777,"transactions":9,"vwap":2008},"2025-05-28",{"date":2201,"open":1889,"high":1889,"low":2078,"close":1991,"change":985,"percent_change":1078,"volume":2202,"transactions":9,"vwap":1991},"2025-05-27",14400,{"date":2204,"open":2066,"high":2178,"low":2041,"close":2178,"change":1122,"percent_change":2205,"volume":1749,"transactions":9,"vwap":2178},"2025-05-23",0.52,{"date":2207,"open":2091,"high":2169,"low":2091,"close":2066,"change":784,"percent_change":2115,"volume":777,"transactions":9,"vwap":2066},"2025-05-22",{"date":2209,"open":2050,"high":2050,"low":2007,"close":2086,"change":791,"percent_change":1602,"volume":2120,"transactions":9,"vwap":2086},"2025-05-21",{"date":2211,"open":1996,"high":2074,"low":2063,"close":2074,"change":1077,"percent_change":1248,"volume":2212,"transactions":9,"vwap":2074},"2025-05-20",3900,{"date":2214,"open":1953,"high":1953,"low":2215,"close":2004,"change":585,"percent_change":413,"volume":2075,"transactions":9,"vwap":2004},"2025-05-19",19.1,{"date":2217,"open":2194,"high":2042,"low":2218,"close":2042,"change":1456,"percent_change":1142,"volume":1522,"transactions":9,"vwap":2042},"2025-05-16",18.86,{"date":2220,"open":2019,"high":2013,"low":2019,"close":2013,"change":959,"percent_change":1818,"volume":1534,"transactions":9,"vwap":2013},"2025-05-15",{"date":2222,"open":2004,"high":2002,"low":2041,"close":2047,"change":1456,"percent_change":1142,"volume":911,"transactions":9,"vwap":2047},"2025-05-14",{"date":2224,"open":2025,"high":1996,"low":2025,"close":2091,"change":151,"percent_change":2225,"volume":1939,"transactions":9,"vwap":2091},"2025-05-13",1.86,{"date":2227,"open":2215,"high":2228,"low":2229,"close":2037,"change":1711,"percent_change":2230,"volume":872,"transactions":9,"vwap":2037},"2025-05-12",19.77,18.68,-1.31,{"date":2232,"open":1784,"high":1784,"low":2233,"close":2234,"change":818,"percent_change":1425,"volume":1652,"transactions":9,"vwap":2234},"2025-05-09",18.83,19.040001,{"date":2236,"open":2023,"high":2047,"low":2193,"close":2193,"change":1596,"percent_change":2237,"volume":839,"transactions":9,"vwap":2193},"2025-05-08",1.46,{"date":2239,"open":2193,"high":2193,"low":2240,"close":2240,"change":1393,"percent_change":321,"volume":1534,"transactions":9,"vwap":2240},"2025-05-07",18.53,{"date":2242,"open":2192,"high":2013,"low":2243,"close":2244,"change":1047,"percent_change":1388,"volume":2245,"transactions":9,"vwap":2244},"2025-05-06",18.4,18.85,8300,{"date":2247,"open":2004,"high":2004,"low":2248,"close":2249,"change":1456,"percent_change":1142,"volume":1568,"transactions":9,"vwap":2249},"2025-05-05",18.56,18.99,{"date":2251,"open":2063,"high":2252,"low":2253,"close":2057,"change":1142,"percent_change":1243,"volume":930,"transactions":9,"vwap":2057},"2025-05-02",19.21,18.6,{"date":2255,"open":2256,"high":2019,"low":2257,"close":2193,"change":111,"percent_change":767,"volume":1900,"transactions":9,"vwap":2193},"2025-05-01",18.87,18.46,{"date":2259,"open":2260,"high":2007,"low":2243,"close":2261,"change":1436,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-04-30",18.54,18.81,0.91,14300,{"date":2265,"open":2256,"high":2256,"low":2243,"close":2266,"change":1695,"percent_change":146,"volume":924,"transactions":9,"vwap":2266},"2025-04-29",18.64,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2269,"change":310,"percent_change":1854,"volume":1900,"transactions":9,"vwap":2269},"2025-04-28",18.57,18.71,18.45,{"date":2273,"open":2274,"high":2086,"low":2269,"close":2275,"change":1742,"percent_change":1077,"volume":917,"transactions":9,"vwap":2275},"2025-04-25",18.72,18.61,{"date":2277,"open":2001,"high":2001,"low":2278,"close":2279,"change":1107,"percent_change":402,"volume":2280,"transactions":9,"vwap":2279},"2025-04-24",18.55,18.59,5200,{"date":2282,"open":2257,"high":2283,"low":2284,"close":2271,"change":2285,"percent_change":2286,"volume":1346,"transactions":9,"vwap":2271},"2025-04-23",18.74,18.24,0.46,2.56,{"date":179,"open":2288,"high":2289,"low":175,"close":2290,"change":111,"percent_change":855,"volume":1579,"transactions":9,"vwap":2290},18,18.22,17.99]