[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFMC":3,"homepage-market-summary":26,"stock-historical-AFMC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AFMC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"First Trust Active Factor Mid Cap ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.115,39.695,40.13,39.645,39.61,0.505,1.27,32181.744837,0,42.13,12.094,9659.628050489306,93.3,1496,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},27.94,24498,8941603.563532,42.25,"2025-04-21",[179,182,190,200,211,220,228,238,249,258,267,276,287,297,307,318,328,338,349,358,367,377,383,392,401,410,419,427,436,446,455,465,473,481,492,502,512,520,528,536,547,555,564,573,580,589,595,603,613,623,630,636,643,651,659,667,676,682,691,698,703,710,714,718,725,732,737,743,750,758,762,767,772,779,785,789,795,800,807,813,820,827,835,840,845,851,858,863,869,872,879,888,897,905,911,917,924,931,937,944,949,956,962,967,974,980,987,993,1001,1009,1014,1019,1027,1033,1038,1045,1052,1058,1064,1071,1077,1085,1092,1099,1106,1113,1119,1127,1136,1144,1152,1160,1167,1176,1184,1191,1197,1203,1210,1215,1223,1232,1240,1248,1255,1261,1269,1275,1283,1288,1294,1301,1309,1316,1323,1329,1333,1340,1346,1354,1363,1368,1374,1379,1384,1392,1400,1407,1414,1420,1427,1434,1438,1446,1453,1459,1467,1474,1479,1487,1494,1500,1505,1513,1519,1525,1530,1537,1546,1553,1559,1567,1575,1580,1586,1593,1601,1605,1611,1618,1625,1632,1637,1643,1649,1654,1661,1668,1675,1681,1687,1694,1701,1709,1716,1723,1730,1736,1744,1751,1757,1764,1772,1780,1787,1793,1801,1809,1815,1823,1829,1835,1841,1846,1852,1858,1865,1871,1879,1885,1890,1895,1901,1906,1914,1919,1925,1930,1935,1940,1945,1950,1958,1961,1968,1975,1981,1987,1993,1999,2003,2007,2011,2015,2019,2026,2031,2038,2043,2046,2052,2057,2063,2069,2074,2079,2085,2090,2093,2100,2107,2114,2121,2128,2133,2140,2145,2149,2155,2163,2171,2177,2182,2188,2195,2201,2208,2214,2221,2227,2231,2239,2247,2254,2259,2263,2268,2273,2280,2285,2288,2293,2298,2304,2308,2312,2316,2321,2330,2339,2342,2348,2356,2360,2366,2372,2379,2386,2391,2396,2402,2409,2415,2420,2424,2430,2437,2441,2445,2449,2456,2461,2468,2474,2480,2486,2493,2498,2504,2507,2512,2518,2525,2532,2539,2547,2555,2560,2566,2572,2579,2585,2594,2601,2609],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},223,39.9763,{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",40.05,-0.22,-0.55,64559.047329,167,39.9169,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",39.9,39.59,39.83,-0.09,-0.23,23640.407966,203,39.7244,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",39.85,39.9911,39.665,39.92,-0.18,-0.45,11524.9379,168,39.8604,{"date":212,"open":205,"high":14,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",39.855,40.1,0.21,0.53,105094.4448,220,40.0247,{"date":221,"open":222,"high":222,"low":142,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":188,"vwap":227},"2026-09-24",39.99,39.89,-0.15,-0.37,40996.8222,39.8232,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":91,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",40.21,40.2332,39.978,40.04,-0.5,13279.1095,193,40.1443,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",40.29,40.42,40.1087,40.24,0.01,0.02,49208.8004,165,40.2245,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":245,"percent_change":68,"volume":255,"transactions":256,"vwap":257},"2026-09-21",40.36,40.38,40.17,40.23,16178.9768,232,40.253,{"date":259,"open":260,"high":260,"low":261,"close":230,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",40.37,40.0013,-0.11,-0.27,25857.8675,179,40.1113,{"date":268,"open":241,"high":269,"low":270,"close":271,"change":272,"percent_change":167,"volume":273,"transactions":274,"vwap":275},"2026-09-17",40.487,40.31,40.32,0.17,21129.7605,191,40.4014,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",40.44,40.5462,39.76,40.15,-0.19,-0.47,31840.0565,188,40.0589,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",40.49,40.205,40.34,-0.0085,-0.02,21194.4397,183,40.3133,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",40.55,40.5994,40.3485,-0.3915,-0.96,14159.1615,174,40.4235,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",40.69,40.8,40.595,40.74,0.46,1.14,21037.1375,158,40.7059,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",40.46,40.2,40.28,-0.28,-0.69,14120.112608,110,40.3125,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-09",40.87,40.4801,40.56,-0.32,-0.78,37967.1365,175,40.5869,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",41.19,41.22,40.83,40.88,-0.2623,-0.64,24061.17356,131,41.0152,{"date":350,"open":351,"high":352,"low":330,"close":353,"change":354,"percent_change":153,"volume":355,"transactions":356,"vwap":357},"2026-09-04",40.98,41.2,41.1423,0.0723,11872.5995,141,41.124,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":42,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",40.92,41.07,40.66,0.76,12408.4361,143,40.9338,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",40.5,40.79,40.76,0.25,0.62,9777.969,111,40.7006,{"date":378,"open":310,"high":310,"low":251,"close":379,"change":196,"percent_change":136,"volume":380,"transactions":381,"vwap":382},"2026-09-01",40.51,19662.21096,186,40.5233,{"date":384,"open":385,"high":385,"low":386,"close":312,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",41.11,40.64,-0.21,-0.51,20469.397,136,40.7175,{"date":393,"open":394,"high":394,"low":360,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",41.44,40.95,-0.34,-0.82,63482.239,295,41.095,{"date":402,"open":403,"high":403,"low":385,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",41.52,41.29,-0.04,-0.1,29210.8009,376,41.2671,{"date":411,"open":412,"high":394,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",41.15,41.33,0.28,0.68,26521.3845,225,41.3459,{"date":420,"open":421,"high":421,"low":360,"close":422,"change":423,"percent_change":-6,"volume":424,"transactions":425,"vwap":426},"2026-08-25",41.36,41.05,-0.0006,18389.1906,192,41.055,{"date":428,"open":413,"high":413,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",40.961,41.0506,-0.1894,-0.46,14116.8778,124,41.0633,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",41.31,41.065,41.24,0.3,0.73,16110.4251,161,41.2078,{"date":447,"open":448,"high":341,"low":449,"close":450,"change":451,"percent_change":334,"volume":452,"transactions":453,"vwap":454},"2026-08-20",41.13,40.91,40.94,-0.3203,31504.9224,150,41.0773,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",41.65,41.6799,41.2603,-0.2397,-0.58,17280.4844,108,41.5045,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":432,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",41.91,41.5,-1.1,21642.7264,184,41.6225,{"date":474,"open":21,"high":21,"low":475,"close":476,"change":477,"percent_change":262,"volume":478,"transactions":479,"vwap":480},"2026-08-17",41.915,41.96,-0.0453,80579.270764,149,42.042,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",41.97,42.03,41.62,42.0053,0.1353,0.32,12684.3976,142,41.9716,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":293,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",41.83,41.99,41.754374,41.87,-0.05,26433.1711,151,41.8372,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",42.0599,41.69,41.89,0.29,0.7,26456.1586,140,41.8627,{"date":513,"open":495,"high":495,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",41.6,-0.07,-0.17,22231.1816,230,41.7113,{"date":521,"open":506,"high":506,"low":522,"close":523,"change":524,"percent_change":185,"volume":525,"transactions":526,"vwap":527},"2026-08-10",41.63,41.67,-0.0915,25904.7702,236,41.7419,{"date":529,"open":506,"high":506,"low":530,"close":531,"change":532,"percent_change":97,"volume":533,"transactions":534,"vwap":535},"2026-08-07",41.59,41.7615,0.4355,17318.4742,163,41.7538,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",41.54,41.675,41.315,41.326,-0.1998,-0.48,30940.9764,117,41.4252,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":209,"vwap":554},"2026-08-05",42.12,41.5258,-0.3241,-0.77,25257.2303,41.6743,{"date":556,"open":557,"high":506,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":365,"vwap":563},"2026-08-04",41.37,41.23,41.8499,0.7699,1.87,18745.8463,41.7052,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",40.61,41.08,0.5,1.23,28873.4013,164,40.9956,{"date":574,"open":450,"high":450,"low":575,"close":576,"change":293,"percent_change":498,"volume":577,"transactions":578,"vwap":579},"2026-07-31",40.2413,40.58,36958.9013,93,40.5966,{"date":581,"open":379,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",40.6,40.165,0.22,0.54,21020.2303,197,40.4845,{"date":590,"open":591,"high":591,"low":270,"close":252,"change":234,"percent_change":592,"volume":593,"transactions":444,"vwap":594},"2026-07-29",40.96,-1.22,11853.2303,40.608,{"date":596,"open":386,"high":597,"low":598,"close":343,"change":215,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",40.8896,40.59,0.52,17604.2543,126,40.7818,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":488,"volume":610,"transactions":611,"vwap":612},"2026-07-27",40.82,40.8799,40.4001,40.67,0.13,41913.1013,106,40.5586,{"date":614,"open":615,"high":371,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",40.39,40.3801,40.54,0.14,0.35,23003.2303,103,40.5969,{"date":624,"open":332,"high":332,"low":625,"close":626,"change":185,"percent_change":627,"volume":628,"transactions":534,"vwap":629},"2026-07-23",40.215,40.4,-0.54,21452.8803,40.3269,{"date":631,"open":309,"high":342,"low":332,"close":632,"change":244,"percent_change":245,"volume":633,"transactions":634,"vwap":635},"2026-07-22",40.62,32971.2303,204,40.6568,{"date":637,"open":241,"high":362,"low":321,"close":566,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",0.45,1.12,100632.1204,412,40.5726,{"date":644,"open":645,"high":645,"low":214,"close":646,"change":196,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",40.43,40.16,-0.57,47877.2543,166,40.1983,{"date":652,"open":653,"high":617,"low":653,"close":615,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-17",40.19,-0.16,-0.39,43151.7175,373,40.3462,{"date":660,"open":291,"high":661,"low":291,"close":299,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-16",40.645,0.255,0.63,50616.7148,491,40.4731,{"date":668,"open":669,"high":289,"low":670,"close":671,"change":672,"percent_change":112,"volume":673,"transactions":674,"vwap":675},"2026-07-15",40.48,40.105,40.295,-0.0134,183398.116908,672,40.2967,{"date":677,"open":369,"high":369,"low":253,"close":678,"change":679,"percent_change":507,"volume":680,"transactions":347,"vwap":681},"2026-07-14",40.3084,0.1184,14660.7708,40.2403,{"date":683,"open":260,"high":684,"low":685,"close":653,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",40.385,40.12,-0.12,-0.3,15684.1308,148,40.236,{"date":692,"open":693,"high":693,"low":694,"close":270,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":270},"2026-07-10",40.41,40.217,0.08,0.2,18800,{"date":699,"open":700,"high":278,"low":700,"close":254,"change":167,"percent_change":701,"volume":702,"transactions":9,"vwap":254},"2026-07-09",40.09,1.06,17400,{"date":704,"open":705,"high":705,"low":193,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",39.94,39.81,-0.26,-0.65,41000,{"date":711,"open":626,"high":626,"low":705,"close":712,"change":655,"percent_change":303,"volume":713,"transactions":9,"vwap":712},"2026-07-07",40.07,26800,{"date":715,"open":669,"high":566,"low":716,"close":320,"change":153,"percent_change":638,"volume":717,"transactions":9,"vwap":320},"2026-07-06",40.387,30400,{"date":719,"open":720,"high":720,"low":721,"close":322,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":322},"2026-07-02",40.93,39.96,-0.35,-0.86,18000,{"date":726,"open":727,"high":728,"low":729,"close":729,"change":722,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-01",40.9,41,40.63,-0.85,26300,{"date":733,"open":450,"high":361,"low":386,"close":351,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":351},"2026-06-30",0.16,0.39,43000,{"date":738,"open":739,"high":605,"low":740,"close":605,"change":741,"percent_change":507,"volume":742,"transactions":9,"vwap":605},"2026-06-29",40.705,40.53,0.12,23400,{"date":744,"open":312,"high":745,"low":746,"close":747,"change":748,"percent_change":91,"volume":749,"transactions":9,"vwap":747},"2026-06-26",40.81,40.33,40.7,-0.08,24200,{"date":751,"open":752,"high":753,"low":386,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-25",40.75,41.060001,40.78,0.37,0.92,20800,{"date":759,"open":278,"high":608,"low":760,"close":693,"change":272,"percent_change":167,"volume":761,"transactions":9,"vwap":693},"2026-06-24",40.27,25400,{"date":763,"open":321,"high":379,"low":653,"close":243,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":243},"2026-06-23",-0.4,-0.98,18500,{"date":768,"open":369,"high":312,"low":320,"close":386,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":386},"2026-06-22",0.344,0.85,16600,{"date":773,"open":740,"high":299,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-18",40.18,40.296,0.236,0.59,33300,{"date":780,"open":752,"high":342,"low":781,"close":782,"change":388,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-17",40.056,40.060001,-1.26,44000,{"date":786,"open":745,"high":728,"low":379,"close":787,"change":195,"percent_change":185,"volume":788,"transactions":9,"vwap":787},"2026-06-16",40.57,38500,{"date":790,"open":791,"high":792,"low":793,"close":362,"change":515,"percent_change":516,"volume":794,"transactions":9,"vwap":362},"2026-06-15",40.84,41.09,40.65,22400,{"date":796,"open":386,"high":797,"low":386,"close":798,"change":619,"percent_change":799,"volume":724,"transactions":9,"vwap":798},"2026-06-12",40.85,40.73,0.87,{"date":801,"open":802,"high":615,"low":803,"close":252,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":252},"2026-06-11",40.02,39.746,0.91,2.31,14500,{"date":808,"open":809,"high":782,"low":810,"close":810,"change":432,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-10",40,39.47,-1.15,7800,{"date":814,"open":815,"high":252,"low":816,"close":817,"change":488,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-09",40.11,39.18,39.93,0.81,54900,{"date":821,"open":822,"high":823,"low":824,"close":16,"change":609,"percent_change":825,"volume":826,"transactions":9,"vwap":16},"2026-06-08",39.73,39.899,39.56,0.33,10900,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-05",40.049999,39.42,39.48,-0.74,-1.84,11300,{"date":836,"open":837,"high":746,"low":837,"close":838,"change":102,"percent_change":839,"volume":771,"transactions":9,"vwap":838},"2026-06-04",40.040001,40.22,0.27,{"date":841,"open":14,"high":842,"low":809,"close":815,"change":843,"percent_change":68,"volume":844,"transactions":9,"vwap":815},"2026-06-03",40.25,0.021,24100,{"date":846,"open":280,"high":14,"low":280,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-02",40.089001,0.509,1.29,87600,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":112,"volume":857,"transactions":9,"vwap":855},"2026-06-01",39.28,39.67,39.58,-0.01,4800,{"date":859,"open":860,"high":860,"low":861,"close":193,"change":654,"percent_change":764,"volume":862,"transactions":9,"vwap":193},"2026-05-29",39.87,39.52,15200,{"date":864,"open":192,"high":192,"low":865,"close":866,"change":406,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-28",39.475,39.75,-0.25,16300,{"date":870,"open":321,"high":321,"low":706,"close":202,"change":206,"percent_change":207,"volume":871,"transactions":9,"vwap":202},"2026-05-27",84200,{"date":873,"open":202,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-05-26",40.029999,39.715,0.69,1.75,10600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-22",39.22,39.37,39.154,39.34,0.4,1.03,6800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-21",38.73,39.029999,38.57,38.94,0.215,0.56,15400,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-20",38.27,38.75,38.725,0.675,1.77,7200,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":867,"percent_change":708,"volume":910,"transactions":9,"vwap":909},"2026-05-19",38.31,37.785,38.049999,12600,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":406,"percent_change":707,"volume":916,"transactions":9,"vwap":915},"2026-05-18",38.52,38.2,38.3,26200,{"date":918,"open":919,"high":920,"low":907,"close":921,"change":832,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-15",38.55,38.68,38.4,-1.89,38200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":696,"volume":819,"transactions":9,"vwap":929},"2026-05-14",39.36,39.39,39.087002,39.14,0.078,{"date":932,"open":882,"high":882,"low":933,"close":934,"change":935,"percent_change":49,"volume":936,"transactions":9,"vwap":934},"2026-05-13",38.912,39.062,0.015,12700,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":627,"volume":943,"transactions":9,"vwap":941},"2026-05-12",39.26,38.56,39.047001,-0.213,23600,{"date":945,"open":946,"high":882,"low":946,"close":939,"change":618,"percent_change":947,"volume":948,"transactions":9,"vwap":939},"2026-05-11",39.15,0.36,11800,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":373,"volume":955,"transactions":9,"vwap":953},"2026-05-08",39.19,39.060001,39.12,0.24,9700,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":324,"percent_change":961,"volume":868,"transactions":9,"vwap":960},"2026-05-07",39.71,38.85,38.88,-1.74,{"date":963,"open":964,"high":854,"low":927,"close":965,"change":876,"percent_change":903,"volume":966,"transactions":9,"vwap":965},"2026-05-06",39.495,39.57,61400,{"date":968,"open":969,"high":970,"low":971,"close":960,"change":972,"percent_change":314,"volume":973,"transactions":9,"vwap":960},"2026-05-05",38.71,38.95,38.64,0.44,34500,{"date":975,"open":919,"high":890,"low":976,"close":977,"change":978,"percent_change":234,"volume":979,"transactions":9,"vwap":977},"2026-05-04",38.365,38.44,-0.192,12300,{"date":981,"open":982,"high":983,"low":940,"close":984,"change":985,"percent_change":515,"volume":986,"transactions":9,"vwap":984},"2026-05-01",38.76,38.77,38.632,-0.028,6700,{"date":988,"open":899,"high":983,"low":989,"close":990,"change":599,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-30",38.24,38.66,1.36,18900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":262,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-29",38.23,38.35,38,38.14,-0.29,15000,{"date":1002,"open":1003,"high":983,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-28",38.39,38.121,38.25,-0.394,-1.02,24700,{"date":1010,"open":983,"high":983,"low":940,"close":1011,"change":1012,"percent_change":584,"volume":1013,"transactions":9,"vwap":1011},"2026-04-27",38.644,0.084,21100,{"date":1015,"open":1016,"high":1016,"low":1017,"close":940,"change":20,"percent_change":20,"volume":1018,"transactions":9,"vwap":940},"2026-04-24",38.79,38.485,42500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":940,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":940},"2026-04-23",38.6,38.688,38.21,0.1,0.26,22300,{"date":1028,"open":1029,"high":1030,"low":976,"close":1031,"change":162,"percent_change":695,"volume":1032,"transactions":9,"vwap":1031},"2026-04-22",38.86,39.0099983,38.46,16500,{"date":1034,"open":1035,"high":1029,"low":1036,"close":1036,"change":262,"percent_change":999,"volume":1037,"transactions":9,"vwap":1036},"2026-04-21",38.63,38.43,35200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":735,"volume":936,"transactions":9,"vwap":1043},"2026-04-20",38.38,38.58,38.29,38.54,0.15,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1003,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1003},"2026-04-17",37.93,38.619,0.67,1.78,7900,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1054,"change":1024,"percent_change":839,"volume":1057,"transactions":9,"vwap":1054},"2026-04-16",37.72,37.8,37.575,12800,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":516,"percent_change":207,"volume":1063,"transactions":9,"vwap":1062},"2026-04-15",37.95,37.475,37.62,44200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":102,"percent_change":507,"volume":1070,"transactions":9,"vwap":1069},"2026-04-14",37.74,37.92,37.712,37.79,44700,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":886,"volume":1076,"transactions":9,"vwap":1074},"2026-04-13",37.16,37.68,0.384,8700,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-10",37.69,37.282,37.296,-0.194,-0.52,11000,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":34,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-09",37.07,37.63,37.49,0.51,8100,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":701,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-08",37.11,37.37,37.3,2.92,7500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":102,"percent_change":441,"volume":1105,"transactions":9,"vwap":1104},"2026-04-07",36.084,36.31,35.985,36.24,15900,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1111,"percent_change":947,"volume":1112,"transactions":9,"vwap":1109},"2026-04-06",36.080002,36.13,35.864,0.128,28900,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":734,"volume":1118,"transactions":9,"vwap":1116},"2026-04-02",35.43,36.0019989,0.056,23300,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-01",35.79,36.18,35.946,0.441,1.24,39600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-31",35.09,35.56,34.9,35.505,0.915,2.65,85300,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-30",35.5,34.465,34.59,-0.382,-1.09,18700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-27",35.21,35.41,34.972,-0.438,-1.24,20100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1147,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1147},"2026-03-26",35.81,35.98,35.39,-0.63,-1.75,8400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":954,"percent_change":1049,"volume":1166,"transactions":9,"vwap":1165},"2026-03-25",36.2,36.33,35.74,36.040001,15800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-24",35.23,35.94,35.155,35.8,0.422,1.19,39900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-23",35.485,35.92,35.378,0.578,1.66,14300,{"date":1185,"open":1130,"high":1130,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-20",34.615,34.8,-0.71,-2,29900,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":102,"percent_change":42,"volume":1196,"transactions":9,"vwap":1195},"2026-03-19",34.91,35.725,35.51,27100,{"date":1198,"open":1199,"high":1200,"low":1156,"close":1201,"change":722,"percent_change":765,"volume":1202,"transactions":9,"vwap":1201},"2026-03-18",35.63,35.78,35.4,14400,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":954,"percent_change":415,"volume":1209,"transactions":9,"vwap":1208},"2026-03-17",35.67,35.9,35.65,35.75,22200,{"date":1211,"open":1207,"high":1212,"low":1138,"close":1195,"change":839,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1195},"2026-03-16",35.82,0.77,19000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":262,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-13",35.58,35.59,35.13,35.24,-0.31,47600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-12",35.452,35.61,35.334,35.35,-0.573,-1.6,7700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":245,"volume":1239,"transactions":9,"vwap":1237},"2026-03-11",35.97,36.016998,35.645,35.923,0.007,23500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":388,"volume":1247,"transactions":9,"vwap":1245},"2026-03-10",36.0099983,36.315,35.89,35.916,-0.184,5900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":507,"percent_change":818,"volume":1254,"transactions":9,"vwap":1253},"2026-03-09",35.33,36.11,34.97,36.099998,49500,{"date":1256,"open":1163,"high":1163,"low":1257,"close":1154,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1154},"2026-03-06",35.54,-0.724,-1.98,30500,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-05",36.97,36.21,36.534,-0.616,-1.66,32500,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":619,"volume":1166,"transactions":9,"vwap":1273},"2026-03-04",37.34,37.02,37.15,0.129,{"date":1276,"open":1277,"high":1278,"low":1102,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-03",36.8,37.17,37.021,-0.588,-1.56,24300,{"date":1284,"open":1273,"high":1054,"low":1285,"close":1286,"change":1287,"percent_change":508,"volume":731,"transactions":9,"vwap":1286},"2026-03-02",37.14,37.609,0.261,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":552,"volume":936,"transactions":9,"vwap":1292},"2026-02-27",37.47,37.18,37.348,-0.291,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":488,"volume":1098,"transactions":9,"vwap":1299},"2026-02-26",37.64,37.67,37.32,37.639,0.121,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":414,"volume":1308,"transactions":9,"vwap":1306},"2026-02-25",37.55,37.593,37.24,37.518,0.106,39400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":862,"transactions":9,"vwap":1313},"2026-02-24",37.0099983,37.5,37.412,0.312,0.84,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":345,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-23",37.94,36.87,37.099998,-1.7,72900,{"date":1324,"open":1089,"high":1325,"low":1326,"close":1066,"change":839,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1066},"2026-02-20",37.85,37.35,0.72,9100,{"date":1330,"open":1303,"high":1303,"low":1331,"close":1290,"change":515,"percent_change":282,"volume":1332,"transactions":9,"vwap":1290},"2026-02-19",37.23,17100,{"date":1334,"open":1089,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":972,"volume":1339,"transactions":9,"vwap":1337},"2026-02-18",37.729,37.4,37.54,0.163,44400,{"date":1341,"open":1342,"high":1343,"low":1311,"close":1344,"change":244,"percent_change":162,"volume":1345,"transactions":9,"vwap":1344},"2026-02-17",37.39,37.56,37.377,60300,{"date":1347,"open":1087,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-13",37.53,37.060001,37.367,0.383,1.04,164800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-12",37.73,37.88,36.795,36.984,-0.542,-1.44,82100,{"date":1364,"open":1356,"high":1356,"low":1326,"close":1365,"change":1366,"percent_change":1025,"volume":1367,"transactions":9,"vwap":1365},"2026-02-11",37.526,0.096,7400,{"date":1369,"open":1370,"high":1299,"low":1370,"close":1371,"change":498,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-10",37.42,37.43,-0.13,43500,{"date":1375,"open":1342,"high":1376,"low":1095,"close":1377,"change":162,"percent_change":695,"volume":1378,"transactions":9,"vwap":1377},"2026-02-09",37.65,37.48,10200,{"date":1380,"open":1319,"high":1312,"low":1319,"close":1381,"change":1382,"percent_change":1383,"volume":868,"transactions":9,"vwap":1381},"2026-02-06",37.45,0.98,2.69,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1083,"volume":1391,"transactions":9,"vwap":1389},"2026-02-05",36.54,36.69,36.39,36.47,-0.191,9300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":972,"volume":1399,"transactions":9,"vwap":1397},"2026-02-04",36.7,36.9,36.32,36.661,0.161,20300,{"date":1401,"open":1402,"high":1387,"low":1403,"close":1404,"change":1405,"percent_change":695,"volume":1406,"transactions":9,"vwap":1404},"2026-02-03",36.58,36.125,36.5,0.028,46600,{"date":1408,"open":1179,"high":1409,"low":1179,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-02",36.52,36.472,0.482,1.34,72600,{"date":1415,"open":1242,"high":1416,"low":1417,"close":1418,"change":263,"percent_change":832,"volume":1419,"transactions":9,"vwap":1418},"2026-01-30",36.27,35.755,35.99,39100,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":741,"percent_change":825,"volume":1426,"transactions":9,"vwap":1425},"2026-01-29",36.3,36.38,35.87,36.26,14900,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":293,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-28",36.34,36.088001,36.14,-0.06,79200,{"date":1435,"open":1396,"high":1396,"low":1436,"close":1437,"change":406,"percent_change":323,"volume":1202,"transactions":9,"vwap":1437},"2026-01-27",36.07,36.16,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1425,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1425},"2026-01-26",36.435,36.49,36.121,0.026,0.07,46000,{"date":1447,"open":1394,"high":1394,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-23",36.12,36.234,-0.406,-1.11,18600,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1432,"percent_change":654,"volume":1458,"transactions":9,"vwap":1457},"2026-01-22",36.98,36.573,36.64,13000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1394,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1394},"2026-01-21",36.29,36.842,36.060001,0.776,2.16,146800,{"date":1468,"open":1469,"high":1104,"low":1244,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-20",36.15,35.924,-0.455,-1.25,13600,{"date":1475,"open":1476,"high":1476,"low":1104,"close":1477,"change":1478,"percent_change":234,"volume":834,"transactions":9,"vwap":1477},"2026-01-16",36.57,36.379,-0.181,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":794,"transactions":9,"vwap":1484},"2026-01-15",36.43,36.65,36.415,36.56,0.494,1.37,{"date":1488,"open":1489,"high":1251,"low":1206,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-14",36.049999,36.066002,0.081,0.23,16900,{"date":1495,"open":1496,"high":1497,"low":1234,"close":1103,"change":1498,"percent_change":741,"volume":1499,"transactions":9,"vwap":1103},"2026-01-13",36.105,36.19,0.043,32100,{"date":1501,"open":1502,"high":1234,"low":1172,"close":1503,"change":1504,"percent_change":498,"volume":766,"transactions":9,"vwap":1503},"2026-01-12",35.85,35.942,-0.018,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":761,"transactions":9,"vwap":1510},"2026-01-09",35.905,36.02,35.881,35.96,0.284,0.8,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":876,"volume":1105,"transactions":9,"vwap":1517},"2026-01-08",35.456,35.72,35.676,0.246,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1115,"change":333,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1115},"2026-01-07",35.86,35.28,-0.9,13300,{"date":1526,"open":1201,"high":1208,"low":1527,"close":1208,"change":1528,"percent_change":1529,"volume":1013,"transactions":9,"vwap":1208},"2026-01-06",35.185,0.393,1.11,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1125,"volume":1536,"transactions":9,"vwap":1534},"2026-01-05",35.07,35.47,35.357,0.433,21400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-02",34.61,35,34.567,34.924,0.452,1.31,10700,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-31",34.87,34.472,-0.358,-1.03,12100,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":387,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-30",35.15,34.83,-0.6,8800,{"date":1560,"open":1561,"high":1250,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-29",35.2,34.98,35.040001,-0.172,-0.49,5200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":195,"volume":1574,"transactions":9,"vwap":1572},"2025-12-26",35.19,35.22,35.099998,35.212,-0.032,4100,{"date":1576,"open":1555,"high":1522,"low":1555,"close":1577,"change":1578,"percent_change":372,"volume":1579,"transactions":9,"vwap":1577},"2025-12-24",35.244,0.088,1600,{"date":1581,"open":1219,"high":1570,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":878,"transactions":9,"vwap":1583},"2025-12-23",35.077,35.156,-0.048,-0.14,{"date":1587,"open":1588,"high":1228,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1328,"transactions":9,"vwap":1590},"2025-12-22",35.175,35.17,35.204,0.168,0.48,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-19",34.75,35.081001,35.035999,0.286,0.82,5800,{"date":1602,"open":1603,"high":1540,"low":1604,"close":1595,"change":215,"percent_change":141,"volume":1282,"transactions":9,"vwap":1595},"2025-12-18",34.82,34.7,{"date":1606,"open":1252,"high":1252,"low":1607,"close":1608,"change":1609,"percent_change":283,"volume":1610,"transactions":9,"vwap":1608},"2025-12-17",34.5,34.54,-0.164,13200,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":90,"volume":1166,"transactions":9,"vwap":1616},"2025-12-16",34.89,34.96,34.565,34.704,-0.246,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":162,"volume":1624,"transactions":9,"vwap":1622},"2025-12-15",35.11,34.88,34.95,0.011,7000,{"date":1626,"open":1627,"high":1627,"low":1613,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-12-12",35.135,34.939,-0.551,-1.55,5100,{"date":1633,"open":1129,"high":1634,"low":1129,"close":1635,"change":62,"percent_change":1636,"volume":1076,"transactions":9,"vwap":1635},"2025-12-11",35.53,35.49,1.17,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":141,"percent_change":903,"volume":1642,"transactions":9,"vwap":1641},"2025-12-10",34.545,35.18,35.080002,6600,{"date":1644,"open":1607,"high":1645,"low":1646,"close":1647,"change":162,"percent_change":1648,"volume":1624,"transactions":9,"vwap":1647},"2025-12-09",34.694,34.46,34.47,0.09,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1478,"percent_change":1083,"volume":1624,"transactions":9,"vwap":1653},"2025-12-08",34.618,34.43,34.44,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":112,"volume":1552,"transactions":9,"vwap":1659},"2025-12-05",34.69,34.81,34.602,34.621,-0.009,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1592,"volume":1667,"transactions":9,"vwap":1665},"2025-12-04",34.42,34.77,34.63,0.167,13700,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":839,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-03",34.31,34.51,34.463,0.79,8900,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":687,"volume":702,"transactions":9,"vwap":1679},"2025-12-02",34.49,34.18,34.193,-0.104,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1557,"volume":1051,"transactions":9,"vwap":1685},"2025-12-01",34.15,34.57,34.297,-0.208,{"date":1688,"open":1689,"high":1140,"low":1690,"close":1691,"change":1692,"percent_change":734,"volume":1693,"transactions":9,"vwap":1691},"2025-11-28",34.58,34.455,34.505,0.055,5700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1673,"volume":1700,"transactions":9,"vwap":1698},"2025-11-26",34.483,34.66,34.45,0.271,50100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1419,"transactions":9,"vwap":1706},"2025-11-25",33.73,34.22,33.7,34.179,0.649,1.94,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":769,"percent_change":1352,"volume":1715,"transactions":9,"vwap":1714},"2025-11-24",33.37,33.61,33.245,33.53,12200,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":363,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-21",32.76,33.36,33.186,2.34,4400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":1076,"transactions":9,"vwap":1727},"2025-11-20",33.42,33.46,32.426,-0.531,-1.61,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1498,"percent_change":609,"volume":1642,"transactions":9,"vwap":1735},"2025-11-19",33.030998,33.157,32.9,32.957,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":488,"volume":1743,"transactions":9,"vwap":1741},"2025-11-18",32.6,33.014999,32.54,32.914,0.104,6900,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1493,"transactions":9,"vwap":1748},"2025-11-17",33.39,32.77,32.81,-0.576,-1.73,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1372,"volume":986,"transactions":9,"vwap":1755},"2025-11-14",33.26,33.6,33.386,-0.044,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-13",33.735,33.43,-0.61,-1.79,2900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":885,"volume":1771,"transactions":9,"vwap":1769},"2025-11-12",34.099998,34.175,34.029999,34.040001,0.136,3600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":654,"volume":1779,"transactions":9,"vwap":1777},"2025-11-11",33.97,34,33.865,33.904,-0.055,4300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":954,"percent_change":1786,"volume":826,"transactions":9,"vwap":1785},"2025-11-10",33.91,34.11,33.765,33.959,0.71,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1512,"volume":986,"transactions":9,"vwap":1791},"2025-11-07",33.25,33.747,33.719,0.269,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-06",33.8,33.434,33.45,-0.401,-1.18,68000,{"date":1802,"open":1803,"high":1775,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-05",33.56,33.55,33.851,0.49,1.47,18200,{"date":1810,"open":1719,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":708,"volume":1143,"transactions":9,"vwap":1813},"2025-11-04",33.49,33.35,33.361,-0.219,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":372,"volume":1822,"transactions":9,"vwap":1820},"2025-11-03",33.27,33.59,33.2,33.58,0.085,54500,{"date":1824,"open":1803,"high":1825,"low":1711,"close":1826,"change":1827,"percent_change":405,"volume":1828,"transactions":9,"vwap":1826},"2025-10-31",33.62,33.495,-0.015,8300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":707,"percent_change":552,"volume":1209,"transactions":9,"vwap":1834},"2025-10-30",33.87,33.89,33.5,33.51,{"date":1836,"open":1774,"high":1683,"low":1837,"close":1838,"change":867,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-10-29",33.67,33.77,-0.73,15500,{"date":1842,"open":1704,"high":1704,"low":1843,"close":1844,"change":387,"percent_change":1761,"volume":1845,"transactions":9,"vwap":1844},"2025-10-28",33.987,34.02,21800,{"date":1847,"open":1848,"high":1849,"low":1678,"close":1850,"change":1851,"percent_change":741,"volume":1610,"transactions":9,"vwap":1850},"2025-10-27",34.395,34.4,34.23,0.041,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":584,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-24",34.39,34.189,0.65,9500,{"date":1859,"open":1838,"high":1860,"low":1837,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-23",34.049999,33.969,0.407,1.21,17500,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":397,"volume":1743,"transactions":9,"vwap":1869},"2025-10-22",33.83,33.4,33.562,-0.278,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":734,"volume":1878,"transactions":9,"vwap":1876},"2025-10-21",33.71,33.95,33.63,33.84,0.053,9000,{"date":1880,"open":1881,"high":1881,"low":1714,"close":1882,"change":1883,"percent_change":1213,"volume":1884,"transactions":9,"vwap":1882},"2025-10-20",33.81,33.787,0.257,15300,{"date":1886,"open":1760,"high":1887,"low":1888,"close":1714,"change":1889,"percent_change":1024,"volume":955,"transactions":9,"vwap":1714},"2025-10-17",33.64,33.335,0.035,{"date":1891,"open":1838,"high":1876,"low":1892,"close":1826,"change":1893,"percent_change":1007,"volume":1894,"transactions":9,"vwap":1826},"2025-10-16",33.375,-0.344,44500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1648,"volume":955,"transactions":9,"vwap":1899},"2025-10-15",34.17,33.749,33.839,0.029,{"date":1902,"open":1903,"high":1874,"low":1903,"close":1881,"change":1904,"percent_change":314,"volume":1905,"transactions":9,"vwap":1881},"2025-10-14",33.13,0.382,48800,{"date":1907,"open":1719,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-13",33.505,33.15,33.428,0.599,1.82,5500,{"date":1915,"open":1782,"high":1782,"low":1748,"close":1916,"change":1917,"percent_change":1918,"volume":1391,"transactions":9,"vwap":1916},"2025-10-10",32.829,-0.894,-2.65,{"date":1920,"open":1854,"high":1854,"low":1837,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-09",33.723,-0.468,-1.37,25100,{"date":1926,"open":1927,"high":1704,"low":1928,"close":1929,"change":1492,"percent_change":415,"volume":1913,"transactions":9,"vwap":1929},"2025-10-08",34.19,34.066002,34.191,{"date":1931,"open":1646,"high":1646,"low":1831,"close":1932,"change":1933,"percent_change":1934,"volume":1166,"transactions":9,"vwap":1932},"2025-10-07",33.961,-0.359,-1.05,{"date":1936,"open":1140,"high":1140,"low":1937,"close":1938,"change":1660,"percent_change":112,"volume":1939,"transactions":9,"vwap":1938},"2025-10-06",34.3,34.32,14100,{"date":1941,"open":1663,"high":1942,"low":1943,"close":1943,"change":1944,"percent_change":1585,"volume":1558,"transactions":9,"vwap":1943},"2025-10-03",34.6,34.329,-0.049,{"date":1946,"open":1947,"high":1854,"low":1947,"close":1948,"change":1949,"percent_change":1648,"volume":1328,"transactions":9,"vwap":1948},"2025-10-02",34.09,34.378,0.032,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1024,"volume":1957,"transactions":9,"vwap":1955},"2025-10-01",34.28,34.361,34.21,34.346,0.036,4900,{"date":1959,"open":1850,"high":1670,"low":1960,"close":1670,"change":102,"percent_change":488,"volume":986,"transactions":9,"vwap":1670},"2025-09-30",34.060001,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":224,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-29",34.24,34.108,34.2,-0.44,6100,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-09-26",34.080002,34.35,0.446,1.32,159200,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1777,"change":1979,"percent_change":1839,"volume":1980,"transactions":9,"vwap":1777},"2025-09-25",33.96,33.755,-0.251,7100,{"date":1982,"open":1647,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":832,"volume":1986,"transactions":9,"vwap":1984},"2025-09-24",34.53,34.155,-0.253,6000,{"date":1988,"open":1989,"high":1990,"low":1971,"close":1991,"change":1573,"percent_change":195,"volume":1992,"transactions":9,"vwap":1991},"2025-09-23",34.56,34.65,34.408,8600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1653,"change":102,"percent_change":488,"volume":1998,"transactions":9,"vwap":1653},"2025-09-22",34.41,34.456,34.246,37600,{"date":2000,"open":1677,"high":1677,"low":1952,"close":2001,"change":867,"percent_change":2002,"volume":1992,"transactions":9,"vwap":2001},"2025-09-19",34.33,-0.72,{"date":2004,"open":2005,"high":1140,"low":2005,"close":1689,"change":585,"percent_change":2006,"volume":1231,"transactions":9,"vwap":1689},"2025-09-18",34.29,1.59,{"date":2008,"open":2009,"high":1952,"low":2010,"close":1769,"change":162,"percent_change":1648,"volume":826,"transactions":9,"vwap":1769},"2025-09-17",34.26,33.937,{"date":2012,"open":1937,"high":1937,"low":2013,"close":2014,"change":387,"percent_change":1761,"volume":826,"transactions":9,"vwap":2014},"2025-09-16",33.886,34.0099983,{"date":2016,"open":1670,"high":1670,"low":1704,"close":1704,"change":2017,"percent_change":1372,"volume":2018,"transactions":9,"vwap":1704},"2025-09-15",-0.043,3100,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-12",34.513,34.263,-0.307,-0.89,2100,{"date":2027,"open":2028,"high":1684,"low":2028,"close":1684,"change":2029,"percent_change":2030,"volume":1026,"transactions":9,"vwap":1684},"2025-09-11",34.34,0.586,1.72,{"date":2032,"open":1860,"high":2033,"low":2034,"close":2035,"change":245,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-10",34.074001,33.88,33.984,0.06,53500,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":1617,"percent_change":2002,"volume":1828,"transactions":9,"vwap":2042},"2025-09-09",34.026001,33.845,33.964,{"date":2044,"open":2001,"high":2001,"low":1860,"close":1954,"change":2045,"percent_change":839,"volume":862,"transactions":9,"vwap":1954},"2025-09-08",0.093,{"date":2047,"open":1927,"high":2028,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1151,"transactions":9,"vwap":2049},"2025-09-05",33.805,34.117,0.145,0.43,{"date":2053,"open":1875,"high":2054,"low":1875,"close":2054,"change":2055,"percent_change":2056,"volume":1051,"transactions":9,"vwap":2054},"2025-09-04",33.972,0.478,1.43,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":112,"percent_change":195,"volume":2062,"transactions":9,"vwap":2061},"2025-09-03",33.601,33.394,33.494,71100,{"date":2064,"open":1719,"high":2065,"low":2066,"close":2067,"change":162,"percent_change":1648,"volume":2068,"transactions":9,"vwap":2067},"2025-09-02",33.54,33.285,33.524,16200,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2061,"change":2073,"percent_change":432,"volume":1051,"transactions":9,"vwap":2061},"2025-08-29",33.74,33.41,-0.156,{"date":2075,"open":1832,"high":1832,"low":2076,"close":2077,"change":2078,"percent_change":185,"volume":904,"transactions":9,"vwap":2077},"2025-08-28",33.543,33.65,-0.075,{"date":2080,"open":2081,"high":2082,"low":2077,"close":2083,"change":2084,"percent_change":141,"volume":887,"transactions":9,"vwap":2083},"2025-08-27",33.68,33.79,33.725,0.205,{"date":2086,"open":2087,"high":1825,"low":2087,"close":2088,"change":2089,"percent_change":215,"volume":1231,"transactions":9,"vwap":2088},"2025-08-26",33.44,33.52,0.069,{"date":2091,"open":1820,"high":1825,"low":2087,"close":2092,"change":1609,"percent_change":1565,"volume":1166,"transactions":9,"vwap":2092},"2025-08-25",33.451,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2097,"change":2098,"percent_change":2099,"volume":979,"transactions":9,"vwap":2097},"2025-08-22",33.09,33.75,33.615,0.735,2.24,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1827,"percent_change":498,"volume":2106,"transactions":9,"vwap":2105},"2025-08-21",32.85,32.93,32.775,32.88,9800,{"date":2108,"open":2109,"high":2110,"low":1718,"close":2111,"change":2112,"percent_change":262,"volume":2113,"transactions":9,"vwap":2111},"2025-08-20",32.86,32.955,32.895,-0.035,18400,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2103,"change":2119,"percent_change":153,"volume":2120,"transactions":9,"vwap":2103},"2025-08-19",33.0099983,33.16,32.87,0.058,10500,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":741,"volume":2127,"transactions":9,"vwap":2125},"2025-08-18",32.92,32.8,32.872,0.038,158300,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":1617,"percent_change":832,"volume":1202,"transactions":9,"vwap":2132},"2025-08-15",33.18,32.82,32.834,{"date":2134,"open":1819,"high":1819,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-14",32.96,33.080002,-0.36,-1.08,70800,{"date":2141,"open":2142,"high":2087,"low":2143,"close":2087,"change":1592,"percent_change":2144,"volume":1378,"transactions":9,"vwap":2087},"2025-08-13",33.12,33.029999,1.46,{"date":2146,"open":2147,"high":2135,"low":2147,"close":2135,"change":1049,"percent_change":2148,"volume":1642,"transactions":9,"vwap":2135},"2025-08-12",32.47,2.07,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":49,"percent_change":741,"volume":2154,"transactions":9,"vwap":2153},"2025-08-11",32.39,32.23,32.29,37200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":904,"transactions":9,"vwap":2160},"2025-08-08",32.28,32.36,32.224,32.25,0.192,0.6,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":207,"volume":2170,"transactions":9,"vwap":2168},"2025-08-07",32.19,32.24,31.95,32.057999,-0.144,57100,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":206,"volume":812,"transactions":9,"vwap":2175},"2025-08-06",32.41,32.16,32.202,-0.058,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":1432,"percent_change":282,"volume":887,"transactions":9,"vwap":2181},"2025-08-05",32.42,32.109,32.26,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2068,"transactions":9,"vwap":2185},"2025-08-04",32.044998,32.32,0.461,1.45,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1985,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-08-01",31.68,31.97,31.859,-0.79,2300,{"date":2196,"open":2152,"high":2147,"low":2197,"close":2198,"change":2199,"percent_change":83,"volume":2200,"transactions":9,"vwap":2198},"2025-07-31",32.11,32.112,-0.262,20000,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2002,"volume":1328,"transactions":9,"vwap":2206},"2025-07-30",32.565,32.71,32.27,32.374,-0.235,{"date":2209,"open":1747,"high":1747,"low":2210,"close":2211,"change":2212,"percent_change":1432,"volume":2213,"transactions":9,"vwap":2211},"2025-07-29",32.57,32.609,-0.021,5600,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":687,"volume":2220,"transactions":9,"vwap":2218},"2025-07-28",32.725,32.56,32.63,-0.097,4600,{"date":2222,"open":1718,"high":1718,"low":2223,"close":2224,"change":2225,"percent_change":585,"volume":2226,"transactions":9,"vwap":2224},"2025-07-25",32.46,32.727,0.177,10800,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":2137,"percent_change":1142,"volume":1091,"transactions":9,"vwap":2230},"2025-07-24",32.95,32.55,{"date":2232,"open":2123,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-23",32.98,32.878,32.91,0.295,0.9,22700,{"date":2240,"open":2223,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-07-22",32.68,32.45,32.615,0.405,1.26,13500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":207,"volume":2253,"transactions":9,"vwap":2251},"2025-07-21",32.48,32.524,32.21,-0.147,41200,{"date":2255,"open":2218,"high":2218,"low":2153,"close":2256,"change":2257,"percent_change":707,"volume":2258,"transactions":9,"vwap":2256},"2025-07-18",32.357,-0.083,2800,{"date":2260,"open":2181,"high":2261,"low":2181,"close":2262,"change":414,"percent_change":799,"volume":1986,"transactions":9,"vwap":2262},"2025-07-17",32.467,32.44,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2174,"change":215,"percent_change":2267,"volume":979,"transactions":9,"vwap":2174},"2025-07-16",32.18,31.79,0.66,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2167,"change":1749,"percent_change":2272,"volume":1693,"transactions":9,"vwap":2167},"2025-07-15",32.73,31.949,-1.77,{"date":2274,"open":2179,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":947,"volume":2279,"transactions":9,"vwap":2277},"2025-07-14",32.539,32.33,32.526,0.116,10400,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2173,"change":687,"percent_change":2284,"volume":887,"transactions":9,"vwap":2173},"2025-07-11",32.59,32.4,-0.92,{"date":2286,"open":2287,"high":2109,"low":2242,"close":2204,"change":1648,"percent_change":414,"volume":948,"transactions":9,"vwap":2204},"2025-07-10",32.7,{"date":2289,"open":2290,"high":2290,"low":2173,"close":2291,"change":102,"percent_change":2292,"volume":1808,"transactions":9,"vwap":2291},"2025-07-09",32.74,32.62,0.34,{"date":2294,"open":1738,"high":2295,"low":2249,"close":2296,"change":245,"percent_change":2036,"volume":2297,"transactions":9,"vwap":2296},"2025-07-08",32.67,32.51,154500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2137,"percent_change":469,"volume":943,"transactions":9,"vwap":2303},"2025-07-07",32.75,32.889,32.351,32.49,{"date":2305,"open":2306,"high":2235,"low":2307,"close":2102,"change":2161,"percent_change":777,"volume":1239,"transactions":9,"vwap":2102},"2025-07-03",32.793,32.78,{"date":2309,"open":2210,"high":2310,"low":2283,"close":2311,"change":1591,"percent_change":599,"volume":936,"transactions":9,"vwap":2311},"2025-07-02",32.665,32.658,{"date":2313,"open":2314,"high":1738,"low":2314,"close":2303,"change":947,"percent_change":639,"volume":2315,"transactions":9,"vwap":2303},"2025-07-01",31.98,40500,{"date":2317,"open":2265,"high":2318,"low":2314,"close":2319,"change":68,"percent_change":734,"volume":2320,"transactions":9,"vwap":2319},"2025-06-30",32.2,32.13,31100,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-06-27",32.15,32.266,32,32.080002,0.122,0.38,17200,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-26",31.84,31.96,31.643,31.958,0.298,0.94,13900,{"date":2340,"open":2326,"high":2326,"low":2341,"close":2341,"change":117,"percent_change":1551,"volume":1098,"transactions":9,"vwap":2341},"2025-06-25",31.66,{"date":2343,"open":2344,"high":2326,"low":2345,"close":2346,"change":662,"percent_change":1512,"volume":2347,"transactions":9,"vwap":2346},"2025-06-24",32.029999,31.804,31.99,137100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1642,"transactions":9,"vwap":2353},"2025-06-23",31.54,31.75,31.37,31.735,0.355,1.13,{"date":2357,"open":2350,"high":2350,"low":2358,"close":2359,"change":162,"percent_change":1024,"volume":986,"transactions":9,"vwap":2359},"2025-06-20",31.27,31.38,{"date":2361,"open":2362,"high":2350,"low":2363,"close":2364,"change":2365,"percent_change":167,"volume":1183,"transactions":9,"vwap":2364},"2025-06-18",31.51,31.31,31.35,0.131,{"date":2367,"open":2352,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":90,"volume":1884,"transactions":9,"vwap":2370},"2025-06-17",31.46,31.19,31.219,-0.221,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2374,"change":2377,"percent_change":1174,"volume":2378,"transactions":9,"vwap":2374},"2025-06-16",31.44,31.59,31.4,0.369,9900,{"date":2380,"open":2359,"high":2381,"low":2382,"close":2383,"change":1966,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-06-13",31.43,31.07,31.070999,-1.4,6400,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":843,"percent_change":1444,"volume":1574,"transactions":9,"vwap":2390},"2025-06-12",31.405,31.52,31.511,{"date":2392,"open":2332,"high":2332,"low":2393,"close":2394,"change":1585,"percent_change":1966,"volume":2395,"transactions":9,"vwap":2394},"2025-06-11",31.459,31.49,6500,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":68,"volume":1674,"transactions":9,"vwap":2400},"2025-06-10",31.74,31.555,31.63,0.017,{"date":2403,"open":2375,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":224,"volume":2408,"transactions":9,"vwap":2406},"2025-06-09",31.8,31.53,31.613,-0.047,22600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2341,"change":839,"percent_change":2414,"volume":1545,"transactions":9,"vwap":2341},"2025-06-06",31.65,31.67,31.518,0.86,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":1432,"percent_change":282,"volume":973,"transactions":9,"vwap":2419},"2025-06-05",31.61,31.3,31.39,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2423,"change":654,"percent_change":388,"volume":1600,"transactions":9,"vwap":2423},"2025-06-04",31.69,31.45,{"date":2425,"open":2364,"high":2426,"low":2427,"close":2417,"change":2428,"percent_change":2429,"volume":979,"transactions":9,"vwap":2417},"2025-06-03",31.639,31.16,0.359,1.15,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":722,"volume":2436,"transactions":9,"vwap":2434},"2025-06-02",31.36,30.9,31.251,-0.109,7600,{"date":2438,"open":2439,"high":2419,"low":2440,"close":2432,"change":498,"percent_change":654,"volume":1722,"transactions":9,"vwap":2432},"2025-05-30",31.33,31.25,{"date":2442,"open":2375,"high":2375,"low":2443,"close":2444,"change":1444,"percent_change":584,"volume":1552,"transactions":9,"vwap":2444},"2025-05-29",31.225,31.41,{"date":2446,"open":2266,"high":2266,"low":2447,"close":2447,"change":687,"percent_change":2448,"volume":1693,"transactions":9,"vwap":2447},"2025-05-28",31.34,-0.95,{"date":2450,"open":2451,"high":2411,"low":2452,"close":2453,"change":663,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-27",31.22,31.17,31.64,2.03,31400,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":748,"percent_change":707,"volume":806,"transactions":9,"vwap":2460},"2025-05-23",30.77,31.11,31.01,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":262,"percent_change":722,"volume":2467,"transactions":9,"vwap":2466},"2025-05-22",31.080999,31.24,30.966,31.09,33800,{"date":2469,"open":2470,"high":2470,"low":2369,"close":2471,"change":832,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-21",31.76,31.2,-2.32,29300,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":748,"percent_change":867,"volume":948,"transactions":9,"vwap":2479},"2025-05-20",32.07,32.094002,31.885,31.94,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":707,"volume":1743,"transactions":9,"vwap":2484},"2025-05-19",31.86,32.040001,32.02,-0.085,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2237,"volume":1000,"transactions":9,"vwap":2491},"2025-05-16",31.87,32.12,31.81,32.105,0.285,{"date":2494,"open":2375,"high":2495,"low":2496,"close":2495,"change":954,"percent_change":363,"volume":2497,"transactions":9,"vwap":2495},"2025-05-15",31.82,31.56,5300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":206,"percent_change":647,"volume":2120,"transactions":9,"vwap":2503},"2025-05-14",31.7,31.73,31.55,31.58,{"date":2505,"open":2501,"high":2332,"low":2422,"close":2470,"change":618,"percent_change":972,"volume":2506,"transactions":9,"vwap":2470},"2025-05-13",17800,{"date":2508,"open":2509,"high":2509,"low":2376,"close":2510,"change":170,"percent_change":2511,"volume":1828,"transactions":9,"vwap":2510},"2025-05-12",31.72,31.62,3.27,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":515,"percent_change":196,"volume":2517,"transactions":9,"vwap":2516},"2025-05-09",30.89,30.576,30.62,14600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1492,"percent_change":363,"volume":2524,"transactions":9,"vwap":2523},"2025-05-08",30.78,30.909,30.49,30.69,10000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":638,"volume":1091,"transactions":9,"vwap":2530},"2025-05-07",30.52,30.554,30.3,30.46,0.135,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":90,"volume":1913,"transactions":9,"vwap":2537},"2025-05-06",30.41,30.47,30.19,30.325,-0.215,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-05",30.55,30.75,30.54,-0.072,-0.24,16000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":878,"transactions":9,"vwap":2552},"2025-05-02",30.43,30.66,30.353,30.612,0.579,1.93,{"date":2556,"open":2557,"high":2529,"low":2558,"close":2559,"change":2089,"percent_change":1492,"volume":1986,"transactions":9,"vwap":2559},"2025-05-01",30.29,30.030001,30.033001,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":2565,"percent_change":68,"volume":826,"transactions":9,"vwap":2563},"2025-04-30",29.81,29.964,29.46,0.014,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1024,"percent_change":2292,"volume":1367,"transactions":9,"vwap":2571},"2025-04-29",29.8,30.059999,29.61,29.95,{"date":2573,"open":2574,"high":2571,"low":2575,"close":2576,"change":2577,"percent_change":313,"volume":2578,"transactions":9,"vwap":2576},"2025-04-28",29.876,29.62,29.85,0.137,8000,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":195,"volume":910,"transactions":9,"vwap":2583},"2025-04-25",29.76,29.57,29.713,-0.027,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-04-24",29.253,29.79,29.251,29.74,0.472,1.61,25600,{"date":2595,"open":2581,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":1636,"volume":2600,"transactions":9,"vwap":2598},"2025-04-23",29.82,29.19,29.268,0.338,21700,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":442,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-04-22",28.613,28.96,28.55,28.93,2.59,59400,{"date":177,"open":2610,"high":2610,"low":173,"close":2611,"change":1221,"percent_change":1142,"volume":2612,"transactions":9,"vwap":2611},28.51,28.2,326300]