[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFSM":3,"homepage-market-summary":25,"stock-historical-AFSM":165},{"ticker":4,"date":5,"profile":6,"quote":11},"AFSM","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 Small Cap ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},39.6,39.032,39.63,39.19,0.41,1.05,128928.745333,0,41.63,11.37,5795.957346646291,93.3,1685,{"status":26,"indices":27,"watchlist":68,"sectors":91,"benchmarks":145},"success",[28,36,43,50,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":16,"is_up":34,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"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":63,"name":64,"price":65,"change":66,"pct_change":41,"is_up":34,"sparkline":67,"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",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":34,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"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",[92,96,101,106,111,116,121,126,130,135,140],{"name":93,"etf":94,"change":17,"price":95,"is_up":34},"Technology","XLK",197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":34},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":34},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":82},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":82},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},25.64,17114,6246747.129099,53.25,"2025-04-21",[176,179,187,198,208,219,228,237,246,256,265,275,286,295,306,315,324,333,342,351,360,369,378,387,395,406,417,427,436,446,456,465,475,485,496,507,516,525,533,541,551,559,567,576,585,595,606,615,622,629,637,645,654,664,673,682,690,699,707,714,719,728,735,740,747,756,762,768,775,782,790,796,801,807,815,822,828,835,844,852,861,870,877,885,894,900,907,915,921,929,936,942,949,956,963,970,977,984,991,998,1004,1010,1018,1022,1030,1037,1045,1052,1059,1066,1074,1081,1090,1097,1104,1112,1119,1126,1133,1141,1150,1157,1164,1172,1179,1187,1193,1199,1208,1217,1225,1232,1239,1247,1254,1262,1271,1279,1286,1292,1299,1306,1314,1321,1328,1336,1344,1350,1359,1365,1371,1379,1383,1387,1395,1402,1407,1412,1419,1427,1433,1439,1447,1453,1460,1468,1476,1482,1489,1495,1502,1510,1517,1525,1530,1534,1543,1551,1558,1562,1568,1573,1581,1589,1595,1600,1608,1615,1622,1628,1631,1636,1642,1650,1656,1663,1670,1678,1683,1687,1691,1696,1703,1709,1715,1720,1727,1733,1739,1744,1748,1753,1757,1764,1772,1779,1787,1794,1800,1809,1817,1824,1831,1837,1842,1848,1857,1865,1872,1877,1886,1891,1898,1905,1911,1916,1920,1928,1933,1937,1944,1952,1957,1965,1972,1979,1984,1989,1995,2002,2010,2017,2024,2027,2032,2038,2045,2051,2055,2059,2064,2069,2074,2079,2084,2090,2095,2102,2109,2113,2116,2122,2126,2132,2137,2144,2150,2154,2161,2167,2174,2181,2187,2194,2200,2206,2209,2214,2221,2229,2235,2243,2250,2257,2263,2268,2274,2281,2287,2294,2299,2305,2310,2314,2320,2324,2330,2337,2342,2350,2356,2362,2367,2372,2377,2382,2390,2395,2400,2405,2411,2415,2420,2426,2431,2437,2443,2450,2457,2462,2467,2474,2479,2486,2490,2496,2502,2505,2510,2517,2523,2530,2536,2543,2550,2555,2561,2567,2572,2575,2579,2585,2593,2600,2606,2610,2616,2623,2629,2637,2644,2650,2657,2663,2671],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},108,39.5665,{"date":180,"open":14,"high":181,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",39.66,-0.34,-0.86,5209.786105,93,39.3505,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",39.77,39.82,39.203,39.53,-0.0186,-0.05,14649.241777,144,39.4052,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",39.28,39.609,39.5486,-0.2014,-0.51,16317.3019,157,39.5356,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-25",39.515,39.83,39.51,39.75,0.16,0.4,15175.8385,102,39.6161,{"date":220,"open":221,"high":222,"low":15,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",39.39,39.59,0.1461,0.37,12155.4475,124,39.4726,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",40.08,39.4439,-0.5605,-1.4,9340.3293,97,39.5755,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":224,"volume":243,"transactions":244,"vwap":245},"2026-09-22",40.13,39.84,40.0044,0.1491,11153.5411,119,39.976,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",39.94,39.95,39.8553,0.1403,0.35,5412.7527,85,39.9074,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":235,"vwap":264},"2026-09-18",39.78,39.5699,39.715,-0.175,-0.44,9384.5102,39.6365,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",40.015,40.11,39.89,0.13,0.33,8459.4482,109,40.0112,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",39.92,40.0201,39.46,39.76,0.142,0.36,12070.24839,117,39.7494,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":204,"volume":292,"transactions":293,"vwap":294},"2026-09-15",39.745,39.5,39.618,-0.2027,8460.9632,121,39.6102,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",39.79,40,39.740187,39.8207,-0.1998,-0.5,8060.85366,137,39.8913,{"date":307,"open":308,"high":308,"low":298,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",40.131,40.0205,0.3407,0.86,59930.56828,111,40.0529,{"date":316,"open":190,"high":190,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",39.65,39.6798,-0.3547,-0.89,7626.9698,86,39.6856,{"date":325,"open":326,"high":326,"low":248,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",40.26,40.0345,-0.1407,-0.35,8367.9501,110,40.05,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":88,"volume":339,"transactions":340,"vwap":341},"2026-09-08",40.21,40.36,40.1752,-0.2848,10938.0387,83,40.2796,{"date":343,"open":344,"high":345,"low":346,"close":345,"change":150,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",40.32,40.46,40.23,0.45,7500.7479,112,40.3491,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":214,"percent_change":215,"volume":357,"transactions":358,"vwap":359},"2026-09-03",40.18,40.33,40.075,40.28,7766.2471,98,40.2742,{"date":361,"open":362,"high":353,"low":248,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",39.99,40.12,0.4657,1.17,6171.8379,155,40.0959,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":293,"vwap":377},"2026-09-01",40.09,39.6536,39.6543,-0.3837,-0.96,17505.239777,39.7453,{"date":379,"open":332,"high":332,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",39.91,40.038,-0.2761,-0.68,7745.9448,94,39.9919,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":217,"vwap":394},"2026-08-28",40.92,40.3141,-0.5076,-1.24,8243.151233,40.4998,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",40.86,40.87,40.61,40.8217,0.2263,0.56,33244.1971,446,40.8127,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",40.65,40.7,40.555,40.5954,0.0354,0.09,10424.18627,185,40.6251,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",40.57,40.39,40.56,0.08,0.2,10302.4881,141,40.4888,{"date":428,"open":399,"high":429,"low":430,"close":431,"change":432,"percent_change":383,"volume":433,"transactions":434,"vwap":435},"2026-08-24",40.669824,40.41,40.48,-0.277,6863.473446,136,40.5362,{"date":437,"open":438,"high":439,"low":440,"close":439,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-21",40.54,40.757,40.5224,0.3809,0.94,8921.822219,90,40.6934,{"date":447,"open":448,"high":449,"low":354,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",40.66,40.695,40.3761,-0.4585,-1.12,8392.4557,73,40.4953,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",41.3199,40.8346,-0.1154,-0.28,10519.4317,115,41.0533,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":349,"vwap":474},"2026-08-18",41.35,41.43,40.895,40.95,-0.6,-1.44,77838.4462,41.0242,{"date":476,"open":477,"high":20,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",41.59,41.44,41.55,0.0237,0.06,16367.681156,171,41.5259,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",41.45,41.53,41.3301,41.5263,0.3291,0.8,11633.1242,159,41.4488,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",41.28,41.305,41.12,41.1972,0.2181,0.53,4735.566506,78,41.198,{"date":508,"open":500,"high":500,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",40.765,40.9791,0.4221,1.04,10669.574086,183,40.9577,{"date":517,"open":398,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",40.93,40.557,-0.053,-0.13,9011.6021,129,40.6758,{"date":526,"open":527,"high":518,"low":399,"close":399,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",40.75,-0.4175,-1.02,6294.5471,67,40.7386,{"date":534,"open":518,"high":535,"low":518,"close":536,"change":537,"percent_change":167,"volume":538,"transactions":539,"vwap":540},"2026-08-07",41.16,41.0275,0.4075,6668.2491,75,41.0688,{"date":542,"open":543,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",40.795,40.99,40.62,-0.39,-0.95,11207.7411,114,40.793,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":546,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",41.62,41.01,-0.94,13339.5601,128,41.1577,{"date":560,"open":561,"high":468,"low":543,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":254,"vwap":566},"2026-08-04",40.96,41.4,0.76,1.87,11748.5471,41.3297,{"date":568,"open":569,"high":134,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",40.115,40.64,0.7,1.75,20683.841606,161,40.5157,{"date":577,"open":578,"high":579,"low":580,"close":248,"change":109,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",40.25,40.29,39.61,-0.08,47385.1871,165,39.9866,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":463,"vwap":594},"2026-07-30",39.85,40.02,39.625,39.97,0.4933,1.25,12830.3335,39.8941,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",39.659,39.71,39.44,39.4767,-0.4033,-1.01,8141.587166,122,39.6198,{"date":607,"open":608,"high":609,"low":12,"close":610,"change":611,"percent_change":481,"volume":612,"transactions":613,"vwap":614},"2026-07-28",39.67,39.96,39.88,0.0234,21163.8141,142,39.8737,{"date":616,"open":617,"high":617,"low":580,"close":618,"change":619,"percent_change":347,"volume":620,"transactions":483,"vwap":621},"2026-07-27",40.4,39.8566,0.1766,13742.8428,39.7624,{"date":623,"open":280,"high":624,"low":12,"close":139,"change":625,"percent_change":626,"volume":627,"transactions":549,"vwap":628},"2026-07-24",39.985,-0.09,-0.23,38073.0471,39.6943,{"date":630,"open":240,"high":240,"low":631,"close":189,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",39.62,-0.2501,-0.62,16768.4471,167,39.757,{"date":638,"open":346,"high":346,"low":639,"close":278,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-22",39.9501,-0.3382,-0.84,8014.4631,190,40.1008,{"date":646,"open":211,"high":647,"low":211,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",40.38,40.3583,0.7064,1.78,132486.4461,139,40.2302,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",39.925,39.9999,39.6519,-0.3335,-0.83,5428.0221,72,39.9103,{"date":665,"open":666,"high":335,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":425,"vwap":672},"2026-07-17",40.085,39.86,39.9854,-0.0159,-0.04,7271.8413,39.9693,{"date":674,"open":579,"high":647,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",39.93,40.0013,-0.0688,-0.17,7117.9873,81,40.2115,{"date":683,"open":354,"high":354,"low":610,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",40.0701,-0.0099,-0.02,15018.159789,99,40.0793,{"date":691,"open":692,"high":693,"low":694,"close":230,"change":695,"percent_change":696,"volume":697,"transactions":385,"vwap":698},"2026-07-14",40.1137,40.255,39.988,0.1124,0.28,4653.5601,40.0787,{"date":700,"open":701,"high":326,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":385,"vwap":706},"2026-07-13",40.03,39.9676,-0.3034,-0.75,4809.1521,40.1024,{"date":708,"open":354,"high":354,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-10",40.035,40.271,-0.129,-0.32,7600,{"date":715,"open":578,"high":345,"low":371,"close":617,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":617},"2026-07-09",0.678,1.71,13200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-08",39.734,39.961,39.3,39.722,-0.212,-0.53,17900,{"date":729,"open":730,"high":268,"low":587,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",39.9,39.934,-0.436,-1.08,8000,{"date":736,"open":737,"high":570,"low":738,"close":738,"change":150,"percent_change":347,"volume":739,"transactions":9,"vwap":738},"2026-07-06",40.585,40.37,4800,{"date":741,"open":742,"high":742,"low":297,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-02",41.19,40.19,-0.69,-1.69,15300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",41.15,41.285,40.81,40.88,-0.22,-0.54,12900,{"date":757,"open":758,"high":535,"low":758,"close":759,"change":215,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-30",40.79,41.099998,0.98,31400,{"date":763,"open":764,"high":409,"low":363,"close":409,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":409},"2026-06-29",40.35,0.303,0.75,19600,{"date":769,"open":279,"high":770,"low":279,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",40.44,40.397,0.371,0.93,19400,{"date":776,"open":743,"high":617,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",39.795,40.026001,0.245,0.62,29400,{"date":783,"open":784,"high":785,"low":631,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-24",39.887,40.15,39.781,0.201,0.51,60200,{"date":791,"open":12,"high":587,"low":792,"close":793,"change":626,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",39.501,39.58,-0.58,8900,{"date":797,"open":798,"high":587,"low":798,"close":799,"change":224,"percent_change":442,"volume":800,"transactions":9,"vwap":799},"2026-06-22",39.52,39.81,10700,{"date":802,"open":803,"high":599,"low":15,"close":599,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":599},"2026-06-18",39.22,0.71,1.83,14000,{"date":808,"open":809,"high":599,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",39.331,38.71,38.73,-0.321,-0.82,8800,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-16",39.575,39.050999,-0.289,-0.73,4000,{"date":823,"open":590,"high":590,"low":824,"close":825,"change":670,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-15",39.33,39.34,-0.1,10200,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":164,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-12",39.26,39.56,39.38,1.08,13800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-11",38.26,38.97,38.21,38.96,1.16,3.07,16500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":461,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-10",38.525,38.62,37.79,37.8,-0.74,17400,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-09",38.61,38.619,37.3,38.080002,0.3,0.79,18900,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",37.74,37.99,37.68,37.78,0.34,0.91,13300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":80,"volume":734,"transactions":9,"vwap":875},"2026-06-05",38.040001,38.18,37.36,37.44,-1.04,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-04",37.87,38.58,38.48,0.5,1.32,13500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",37.875,38.153,37.851,37.98,-0.38,-0.99,5000,{"date":895,"open":839,"high":896,"low":897,"close":898,"change":215,"percent_change":17,"volume":899,"transactions":9,"vwap":898},"2026-06-02",38.4,38.2,38.36,11300,{"date":901,"open":902,"high":857,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-01",37.58,37.96,0.108,0.29,27600,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-29",38.22,37.822,37.852,-0.458,-1.2,32800,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":521,"percent_change":182,"volume":920,"transactions":9,"vwap":919},"2026-05-28",38.12,38.46,38.31,23600,{"date":922,"open":923,"high":847,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-27",38.57,38.371,38.44,-0.106,-0.27,13900,{"date":930,"open":881,"high":931,"low":932,"close":931,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":931},"2026-05-26",38.546,38.28,0.746,1.97,14300,{"date":937,"open":938,"high":939,"low":940,"close":849,"change":858,"percent_change":492,"volume":941,"transactions":9,"vwap":849},"2026-05-22",37.77,37.88,37.65,10500,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":780,"volume":948,"transactions":9,"vwap":946},"2026-05-21",36.86,37.535,37.5,0.23,20300,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",36.89,37.27,0.942,2.59,22000,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":713,"transactions":9,"vwap":960},"2026-05-19",36.62,36.080002,36.328,-0.312,-0.85,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":625,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-18",36.99,36.45,36.64,-0.25,10100,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":81,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-15",36.728,37.11,36.73,-2.16,7100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":270,"percent_change":252,"volume":983,"transactions":9,"vwap":982},"2026-05-14",37.56,37.66,37.49,37.54,17500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":678,"volume":969,"transactions":9,"vwap":989},"2026-05-13",37.349,37.47,37.165,37.41,-0.063,{"date":992,"open":946,"high":946,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-12",36.94,37.473,-0.327,-0.87,5600,{"date":999,"open":1000,"high":1000,"low":1001,"close":849,"change":1002,"percent_change":1003,"volume":884,"transactions":9,"vwap":849},"2026-05-11",38.17,37.746,0.098,0.26,{"date":1005,"open":1006,"high":1007,"low":982,"close":1008,"change":1009,"percent_change":167,"volume":869,"transactions":9,"vwap":1008},"2026-05-08",37.6,37.75,37.702,0.372,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-07",37.84,37.32,37.33,-0.57,-1.5,13700,{"date":1019,"open":940,"high":857,"low":940,"close":1020,"change":215,"percent_change":1021,"volume":806,"transactions":9,"vwap":1020},"2026-05-06",37.9,1.07,{"date":1023,"open":1024,"high":1025,"low":1026,"close":946,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":946},"2026-05-05",37.15,37.52,37.145,0.73,1.99,18200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":114,"percent_change":320,"volume":1036,"transactions":9,"vwap":1035},"2026-05-04",37.060001,37.19,36.65,36.77,18500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":423,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-01",36.93,37.45,36.81,37.099998,0.54,6700,{"date":1046,"open":1047,"high":1039,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-30",36.37,36.9,0.764,2.11,15400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":633,"volume":834,"transactions":9,"vwap":1057},"2026-04-29",36.43,36.44,35.94,36.136,-0.224,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":962,"volume":1065,"transactions":9,"vwap":1063},"2026-04-28",36.57,36.22,36.36,-0.31,13400,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":48,"volume":1073,"transactions":9,"vwap":1071},"2026-04-27",36.6,36.71,36.58,36.67,0.013,15900,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":773,"volume":1080,"transactions":9,"vwap":1078},"2026-04-24",36.355,36.678,36.657,0.337,55100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-23",36.28,36.51,36.17,36.32,-0.07,-0.19,27300,{"date":1091,"open":1070,"high":1070,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-22",36.211,36.39,0.261,0.72,16800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":744,"volume":1103,"transactions":9,"vwap":1101},"2026-04-21",36.8,36.82,36.129,-0.251,8400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":827,"transactions":9,"vwap":1109},"2026-04-20",36.35,36.46,36.34,36.38,0.21,0.58,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1085,"change":859,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1085},"2026-04-17",35.957,36.4,35.928,2.23,5300,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":814,"transactions":9,"vwap":1123},"2026-04-16",35.5,35.26,35.38,0.003,0.01,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":625,"volume":941,"transactions":9,"vwap":1131},"2026-04-15",35.42,35.43,35.32,35.377,-0.033,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":833,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",35.52,35.54,35.361,35.41,0.38,6100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-13",34.74,35.060001,34.635,35.029999,0.47,1.36,4700,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1088,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-10",34.81,34.51,34.56,-0.55,5900,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":571,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",34.32,34.85,34.75,0.24,34900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1153,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1153},"2026-04-08",34.69,34.7,34.355,1.01,3.01,7700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":66,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-07",33.425,33.5,33.18,0.15,7900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":858,"volume":1186,"transactions":9,"vwap":1184},"2026-04-06",33.43,33.52,33.2,33.45,0.1,6900,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":150,"percent_change":1043,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",32.63,33.399,33.35,18100,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":41,"percent_change":442,"volume":1198,"transactions":9,"vwap":1197},"2026-04-01",33.29,33.56,33.17,38600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",32.58,32.87,32.26,32.86,1.02,3.2,22700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-30",32.18,32.24,31.71,31.84,-0.47,-1.45,15600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":302,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-27",32.565,32.71,32.3,32.31,-1.52,29200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1216,"transactions":9,"vwap":1229},"2026-03-26",33,33.493,32.81,-0.71,-2.12,{"date":1233,"open":1234,"high":1235,"low":1195,"close":1182,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1182},"2026-03-25",33.64,33.69,0.342,1.03,8500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":773,"volume":1246,"transactions":9,"vwap":1244},"2026-03-24",32.864,33.332,32.8,33.178,0.305,16000,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":1252,"percent_change":1253,"volume":983,"transactions":9,"vwap":1251},"2026-03-23",32.64,33.25,32.873,0.842,2.63,{"date":1255,"open":1221,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-20",32.41,31.865,32.030998,-0.759,-2.31,83700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-19",32.569,33.085999,32.42,32.79,0.253,0.78,9700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-18",33.0099983,33.040001,32.537,-0.413,-1.25,12000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":947,"percent_change":571,"volume":1285,"transactions":9,"vwap":1284},"2026-03-17",33.02,33.13,32.835,32.95,18300,{"date":1287,"open":1202,"high":1288,"low":1289,"close":1290,"change":215,"percent_change":1291,"volume":834,"transactions":9,"vwap":1290},"2026-03-16",32.949,32.66,32.72,1.24,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":262,"volume":1298,"transactions":9,"vwap":1296},"2026-03-13",32.37,32.2,32.32,-0.144,53300,{"date":1300,"open":1284,"high":1284,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-12",32.44,32.464,-0.726,-2.19,8100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":712,"volume":1313,"transactions":9,"vwap":1311},"2026-03-11",33.234,33.293,32.976,33.19,-0.105,14700,{"date":1315,"open":1191,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":461,"volume":1320,"transactions":9,"vwap":1318},"2026-03-10",33.77,33.28,33.295,-0.095,5200,{"date":1322,"open":1296,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":124,"volume":1327,"transactions":9,"vwap":1325},"2026-03-09",33.49,32.22,33.39,0.327,25100,{"date":1329,"open":1311,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-06",33.38,32.96,33.063,-0.813,-2.4,3700,{"date":1337,"open":1159,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-05",34.36,33.615,33.876,-0.793,-2.29,7300,{"date":1345,"open":1153,"high":1346,"low":1153,"close":1347,"change":1348,"percent_change":841,"volume":1349,"transactions":9,"vwap":1347},"2026-03-04",34.784,34.669,0.399,10300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",33.693,34.46,33.46,34.27,-0.67,-1.92,42500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":252,"percent_change":1169,"volume":800,"transactions":9,"vwap":1364},"2026-03-02",34.45,34.96,34.43,34.94,{"date":1366,"open":1143,"high":1143,"low":1361,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-27",34.59,-0.66,-1.87,58300,{"date":1372,"open":1373,"high":1122,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-26",34.87,34.845,35.25,0.22,0.63,15700,{"date":1380,"open":1161,"high":1144,"low":1381,"close":1146,"change":282,"percent_change":512,"volume":1382,"transactions":9,"vwap":1146},"2026-02-25",34.638,22600,{"date":1384,"open":1143,"high":1143,"low":1385,"close":1386,"change":215,"percent_change":365,"volume":1017,"transactions":9,"vwap":1386},"2026-02-24",34.555,34.67,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1355,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1355},"2026-02-23",34.185,34.3,34.07,-0.64,-1.83,35300,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":481,"volume":1401,"transactions":9,"vwap":1399},"2026-02-20",34.806,35.14,34.91,0.02,5100,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1404,"change":48,"percent_change":99,"volume":1406,"transactions":9,"vwap":1404},"2026-02-19",34.89,34.63,4400,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1160,"change":1411,"percent_change":252,"volume":1305,"transactions":9,"vwap":1160},"2026-02-18",35.2,34.735,0.12,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1400,"percent_change":481,"volume":1418,"transactions":9,"vwap":1417},"2026-02-17",34.62,34.882,34.35,34.73,16900,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-13",34.38,34.93,34.71,0.44,1.28,19800,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1355,"change":383,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1355},"2026-02-12",35.02,34.16,-1.95,9400,{"date":1434,"open":1130,"high":1130,"low":1435,"close":1436,"change":826,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-11",34.709,34.95,-0.29,11200,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1065,"transactions":9,"vwap":1444},"2026-02-10",35.17,35.265,35.040001,35.049999,-0.042,-0.12,{"date":1448,"open":1398,"high":1449,"low":1450,"close":1450,"change":1451,"percent_change":1125,"volume":1452,"transactions":9,"vwap":1450},"2026-02-09",35.28,35.091999,0.005,13600,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1459,"volume":1452,"transactions":9,"vwap":1457},"2026-02-06",34.41,35.16,35.087002,1.067,3.14,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":962,"volume":1467,"transactions":9,"vwap":1465},"2026-02-05",33.99,34.48,33.96,34.02,-0.291,46700,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-04",34.79,34.060001,34.311,-0.366,-1.06,37900,{"date":1477,"open":1478,"high":1160,"low":1479,"close":1480,"change":1481,"percent_change":1155,"volume":1073,"transactions":9,"vwap":1480},"2026-02-03",34.805,34.294,34.677,-0.193,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1373,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1373},"2026-02-02",34.25,34.97,0.55,1.6,26900,{"date":1490,"open":1361,"high":1491,"low":1492,"close":1159,"change":1064,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1159},"2026-01-30",34.575,34.143,-0.9,21000,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1405,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1405},"2026-01-29",34.66,34.367,0.169,0.49,24100,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":461,"volume":1509,"transactions":9,"vwap":1507},"2026-01-28",34.72,34.88,34.42,34.461,-0.096,96700,{"date":1511,"open":1512,"high":1513,"low":1361,"close":1514,"change":1515,"percent_change":1516,"volume":1051,"transactions":9,"vwap":1514},"2026-01-27",34.55,34.605,34.557,-0.128,-0.37,{"date":1518,"open":1470,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-26",34.84,34.65,34.685,0.085,0.25,7500,{"date":1526,"open":1527,"high":1527,"low":1512,"close":1528,"change":726,"percent_change":1529,"volume":834,"transactions":9,"vwap":1528},"2026-01-23",35.07,34.6,-1.51,{"date":1531,"open":1441,"high":1130,"low":1527,"close":1532,"change":787,"percent_change":1111,"volume":1533,"transactions":9,"vwap":1532},"2026-01-22",35.13,11100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-21",34.53,35.0099983,34.49,34.929,0.677,1.98,9500,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-20",33.98,34.459,34.252,-0.268,-0.78,4300,{"date":1552,"open":1423,"high":1423,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-16",34.5,34.52,-0.15,-0.43,9600,{"date":1559,"open":1159,"high":1560,"low":1159,"close":1386,"change":1561,"percent_change":883,"volume":1343,"transactions":9,"vwap":1386},"2026-01-15",34.8,0.452,{"date":1563,"open":1484,"high":1484,"low":1564,"close":1565,"change":1566,"percent_change":99,"volume":1567,"transactions":9,"vwap":1565},"2026-01-14",34,34.218,0.038,19300,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":581,"percent_change":626,"volume":1171,"transactions":9,"vwap":1572},"2026-01-13",34.31,34.12,34.18,{"date":1574,"open":1471,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-12",34.29,34.0099983,34.26,0.132,0.39,9900,{"date":1582,"open":1583,"high":1355,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-09",34.095001,34.080002,34.128,0.218,0.64,54300,{"date":1590,"open":1316,"high":1591,"low":1316,"close":1592,"change":1593,"percent_change":16,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",33.939,33.91,0.14,3600,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1316,"change":1599,"percent_change":753,"volume":1246,"transactions":9,"vwap":1316},"2026-01-07",33.535,33.8,-0.076,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1237,"volume":1607,"transactions":9,"vwap":1605},"2026-01-06",33.61,33.85,33.4,33.846,0.346,36100,{"date":1609,"open":1610,"high":1611,"low":1318,"close":1175,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1175},"2026-01-05",33.34,33.629,0.533,1.62,17800,{"date":1616,"open":1617,"high":1274,"low":1618,"close":1619,"change":1620,"percent_change":1003,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",32.98,32.745,32.967,0.087,35000,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":329,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-31",33.227,32.88,-1.05,2400,{"date":1629,"open":1181,"high":1181,"low":1630,"close":1630,"change":753,"percent_change":1368,"volume":1594,"transactions":9,"vwap":1630},"2025-12-30",33.23,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1184,"change":1635,"percent_change":471,"volume":1452,"transactions":9,"vwap":1184},"2025-12-29",33.55,33.381,-0.201,{"date":1637,"open":1611,"high":1638,"low":1639,"close":1638,"change":1640,"percent_change":678,"volume":1641,"transactions":9,"vwap":1638},"2025-12-26",33.651,33.585,-0.057,12700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":696,"volume":1649,"transactions":9,"vwap":1647},"2025-12-24",33.67,33.73,33.6,33.708,0.093,6000,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1339,"change":1654,"percent_change":204,"volume":1655,"transactions":9,"vwap":1339},"2025-12-23",33.808,33.57,-0.172,7800,{"date":1657,"open":1658,"high":1545,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-22",33.76,33.787,0.217,0.65,4500,{"date":1664,"open":1633,"high":1665,"low":1666,"close":1653,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1653},"2025-12-19",33.63,33.498,0.231,0.69,3100,{"date":1671,"open":1672,"high":1653,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-18",33.41,33.336,33.339,0.276,0.83,10800,{"date":1679,"open":1325,"high":1680,"low":1332,"close":1332,"change":1681,"percent_change":1682,"volume":1655,"transactions":9,"vwap":1332},"2025-12-17",33.565,-0.256,-0.77,{"date":1684,"open":1181,"high":1181,"low":1311,"close":1685,"change":1686,"percent_change":546,"volume":1406,"transactions":9,"vwap":1685},"2025-12-16",33.319,-0.131,{"date":1688,"open":1689,"high":1689,"low":1184,"close":1184,"change":1446,"percent_change":1690,"volume":1343,"transactions":9,"vwap":1184},"2025-12-15",33.675,-0.36,{"date":1692,"open":1693,"high":1693,"low":1196,"close":1653,"change":1694,"percent_change":1695,"volume":1335,"transactions":9,"vwap":1653},"2025-12-12",34.099998,-0.406,-1.19,{"date":1697,"open":1698,"high":1465,"low":1699,"close":1700,"change":1701,"percent_change":167,"volume":1702,"transactions":9,"vwap":1700},"2025-12-11",33.74,33.736,33.976,0.336,3300,{"date":1704,"open":1705,"high":1603,"low":1706,"close":1234,"change":1500,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1234},"2025-12-10",33.44,33.3,1.48,3800,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1499,"percent_change":788,"volume":1714,"transactions":9,"vwap":1713},"2025-12-09",33.084,33.278,33.15,395400,{"date":1716,"open":1197,"high":1197,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1156,"transactions":9,"vwap":1717},"2025-12-08",32.981,-0.087,-0.26,{"date":1721,"open":1197,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-05",33.245,33.068001,-0.047,-0.14,2700,{"date":1728,"open":1197,"high":1317,"low":1729,"close":1730,"change":1731,"percent_change":270,"volume":1732,"transactions":9,"vwap":1730},"2025-12-04",33.055,33.115,0.042,6300,{"date":1734,"open":1735,"high":1713,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1156,"transactions":9,"vwap":1736},"2025-12-03",32.91,33.073002,0.363,1.11,{"date":1740,"open":1229,"high":1741,"low":1742,"close":1220,"change":1400,"percent_change":481,"volume":1743,"transactions":9,"vwap":1220},"2025-12-02",32.82,32.67,153500,{"date":1745,"open":1204,"high":1625,"low":1189,"close":1746,"change":1747,"percent_change":813,"volume":969,"transactions":9,"vwap":1746},"2025-12-01",32.69,-0.269,{"date":1749,"open":1750,"high":1274,"low":1202,"close":1751,"change":1752,"percent_change":159,"volume":1335,"transactions":9,"vwap":1751},"2025-11-28",33.029999,32.959,0.009,{"date":1754,"open":1755,"high":1176,"low":1284,"close":1284,"change":33,"percent_change":1111,"volume":1756,"transactions":9,"vwap":1284},"2025-11-26",33.07,16200,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":869,"transactions":9,"vwap":1761},"2025-11-25",32.47,32.84,32.76,0.671,2.09,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-24",31.83,32.099998,32.089001,0.465,1.47,6200,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1494,"transactions":9,"vwap":1776},"2025-11-21",31.030001,31.77,31.624,0.887,2.89,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-20",31.72,31.775,30.737,-0.558,-1.78,14200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1400,"percent_change":481,"volume":1793,"transactions":9,"vwap":1792},"2025-11-19",31.32,31.36,31.13,31.295,10400,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1185,"percent_change":1799,"volume":955,"transactions":9,"vwap":1798},"2025-11-18",31,31.37,31.275,0.32,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-17",31.62,31.76,31.12,31.175,-0.579,-1.82,21200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":66,"volume":1816,"transactions":9,"vwap":1814},"2025-11-14",31.563,31.86,31.55,31.754,0.015,2900,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1649,"transactions":9,"vwap":1821},"2025-11-13",32.275,31.69,31.739,-0.754,-2.32,{"date":1825,"open":1826,"high":1827,"low":1759,"close":1828,"change":1829,"percent_change":1110,"volume":1830,"transactions":9,"vwap":1828},"2025-11-12",32.49,32.669,32.493,0.069,154100,{"date":1832,"open":1833,"high":1834,"low":1203,"close":1835,"change":1836,"percent_change":66,"volume":1432,"transactions":9,"vwap":1835},"2025-11-11",32.345,32.5,32.424,0.017,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":252,"percent_change":74,"volume":1118,"transactions":9,"vwap":1841},"2025-11-10",32.182,32.55,32.407,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":858,"volume":755,"transactions":9,"vwap":1845},"2025-11-07",31.87,32.056999,31.688,0.097,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-06",32.21,32.262,31.95,31.96,-0.506,-1.56,49500,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-05",32.02,32.48,32.466,0.571,1.79,21500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1015,"volume":1382,"transactions":9,"vwap":1870},"2025-11-04",31.941,32.09,31.879,31.895,-0.182,{"date":1873,"open":1812,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":882,"volume":906,"transactions":9,"vwap":1874},"2025-11-03",32.077,31.703,0.158,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-31",32.080002,32.12,31.74,31.919,-0.051,-0.16,23800,{"date":1887,"open":1850,"high":1294,"low":1888,"close":1888,"change":1889,"percent_change":1230,"volume":1890,"transactions":9,"vwap":1888},"2025-10-30",31.97,-0.229,19900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1694,"percent_change":1277,"volume":1897,"transactions":9,"vwap":1896},"2025-10-29",32.504,32.707,32.060001,32.199,18700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1368,"volume":1786,"transactions":9,"vwap":1903},"2025-10-28",32.685,32.74,32.6,32.605,-0.215,{"date":1906,"open":1281,"high":1281,"low":1907,"close":1741,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1741},"2025-10-27",32.78,-0.003,-0.01,6800,{"date":1912,"open":1227,"high":1227,"low":1741,"close":1913,"change":1914,"percent_change":442,"volume":1915,"transactions":9,"vwap":1913},"2025-10-24",32.823,0.306,20600,{"date":1917,"open":1222,"high":1201,"low":1222,"close":1918,"change":1561,"percent_change":1919,"volume":1542,"transactions":9,"vwap":1918},"2025-10-23",32.517,1.41,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-22",32.282,31.81,32.064999,-0.191,-0.59,15500,{"date":1929,"open":1850,"high":1296,"low":1850,"close":1930,"change":1931,"percent_change":423,"volume":1932,"transactions":9,"vwap":1930},"2025-10-21",32.256,0.065,11400,{"date":1934,"open":1895,"high":1935,"low":1859,"close":1935,"change":1500,"percent_change":1936,"volume":1065,"transactions":9,"vwap":1935},"2025-10-20",32.191,1.55,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":893,"transactions":9,"vwap":1941},"2025-10-17",31.78,31.67,31.701,-0.068,-0.21,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-16",32.23,31.65,31.769,-0.471,-1.46,37200,{"date":1953,"open":1266,"high":1266,"low":1954,"close":1211,"change":1955,"percent_change":882,"volume":1956,"transactions":9,"vwap":1211},"2025-10-15",32.11,0.159,64700,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-14",31.46,32.17,32.081001,0.441,1.39,16600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":814,"transactions":9,"vwap":1968},"2025-10-13",31.578,31.64,31.448,0.517,1.66,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1017,"transactions":9,"vwap":1976},"2025-10-10",31.61,31.11,31.123,-0.997,-3.1,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1880,"change":1983,"percent_change":143,"volume":1017,"transactions":9,"vwap":1880},"2025-10-09",32.33,32.049999,-0.3,{"date":1985,"open":1203,"high":1301,"low":1850,"close":1266,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1266},"2025-10-08",0.216,0.67,173100,{"date":1990,"open":1981,"high":1981,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1103,"transactions":9,"vwap":1992},"2025-10-07",32.13,32.204,-0.422,-1.29,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":581,"volume":2001,"transactions":9,"vwap":1999},"2025-10-06",32.97,32.61,32.626,-0.027,47900,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":214,"volume":2009,"transactions":9,"vwap":2007},"2025-10-03",32.83,32.94,32.65,32.653,0.053,2500,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1902,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1902},"2025-10-02",32.75,32.364,-0.078,-0.24,6600,{"date":2018,"open":2019,"high":1761,"low":2020,"close":2021,"change":2022,"percent_change":625,"volume":2023,"transactions":9,"vwap":2021},"2025-10-01",32.68,32.56,32.678,-0.029,8300,{"date":2025,"open":2026,"high":1204,"low":1301,"close":1894,"change":1132,"percent_change":826,"volume":1524,"transactions":9,"vwap":1894},"2025-09-30",32.85,{"date":2028,"open":2029,"high":2029,"low":2030,"close":1901,"change":2031,"percent_change":1088,"volume":2016,"transactions":9,"vwap":1901},"2025-09-29",32.905,32.658,-0.061,{"date":2033,"open":2034,"high":1229,"low":2035,"close":2036,"change":2037,"percent_change":833,"volume":1732,"transactions":9,"vwap":2036},"2025-09-26",32.703,32.59,32.801,0.351,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":962,"volume":2044,"transactions":9,"vwap":2042},"2025-09-25",32.559,32.39,32.45,-0.279,5700,{"date":2046,"open":1750,"high":1282,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":713,"transactions":9,"vwap":2048},"2025-09-24",32.704,32.729,-0.353,-1.07,{"date":2052,"open":1325,"high":1182,"low":2053,"close":2053,"change":1515,"percent_change":546,"volume":2054,"transactions":9,"vwap":2053},"2025-09-23",33.082001,14100,{"date":2056,"open":1713,"high":1630,"low":1281,"close":2057,"change":2058,"percent_change":1111,"volume":869,"transactions":9,"vwap":2057},"2025-09-22",33.21,0.193,{"date":2060,"open":2061,"high":1317,"low":2062,"close":2062,"change":2063,"percent_change":1994,"volume":821,"transactions":9,"vwap":2062},"2025-09-19",33.236,33.016998,-0.433,{"date":2065,"open":2066,"high":1354,"low":1197,"close":1184,"change":2067,"percent_change":2068,"volume":1343,"transactions":9,"vwap":1184},"2025-09-18",33.32,0.694,2.12,{"date":2070,"open":1735,"high":2057,"low":2021,"close":2071,"change":2072,"percent_change":1400,"volume":2073,"transactions":9,"vwap":2071},"2025-09-17",32.756,0.007,4900,{"date":2075,"open":1998,"high":2076,"low":1998,"close":2077,"change":2078,"percent_change":1556,"volume":1655,"transactions":9,"vwap":2077},"2025-09-16",32.77,32.749,-0.141,{"date":2080,"open":2081,"high":1274,"low":2082,"close":2082,"change":422,"percent_change":1162,"volume":2083,"transactions":9,"vwap":2082},"2025-09-15",32.93,32.89,4600,{"date":2085,"open":2086,"high":2086,"low":1907,"close":1229,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1229},"2025-09-12",33.099998,-0.326,-0.98,16100,{"date":2091,"open":2026,"high":2092,"low":2026,"close":2093,"change":2094,"percent_change":1028,"volume":1017,"transactions":9,"vwap":2093},"2025-09-11",33.14,33.136,0.648,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":329,"volume":2101,"transactions":9,"vwap":2099},"2025-09-10",32.73,32.46,32.488,-0.114,3500,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":744,"volume":2108,"transactions":9,"vwap":2106},"2025-09-09",32.445,32.649,32.602,-0.227,20200,{"date":2110,"open":2012,"high":2026,"low":1220,"close":2111,"change":2112,"percent_change":1162,"volume":800,"transactions":9,"vwap":2111},"2025-09-08",32.829,0.079,{"date":2114,"open":1760,"high":1284,"low":2115,"close":2012,"change":1411,"percent_change":224,"volume":1524,"transactions":9,"vwap":2012},"2025-09-05",32.428,{"date":2117,"open":2118,"high":1189,"low":2119,"close":1189,"change":2120,"percent_change":2121,"volume":1594,"transactions":9,"vwap":1189},"2025-09-04",32.43,32.38,0.414,1.29,{"date":2123,"open":1850,"high":1222,"low":1954,"close":2124,"change":2125,"percent_change":413,"volume":1550,"transactions":9,"vwap":2124},"2025-09-03",32.216,0.028,{"date":2127,"open":1852,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":2131,"volume":1178,"transactions":9,"vwap":2128},"2025-09-02",32.188,31.85,-0.148,-0.46,{"date":2133,"open":1296,"high":2134,"low":1211,"close":2135,"change":2136,"percent_change":546,"volume":1186,"transactions":9,"vwap":2135},"2025-08-29",32.399,32.336,-0.125,{"date":2138,"open":2139,"high":1759,"low":2140,"close":2141,"change":686,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-28",32.4,32.314,32.461,-0.06,25200,{"date":2145,"open":1294,"high":1826,"low":2146,"close":2147,"change":2148,"percent_change":311,"volume":2149,"transactions":9,"vwap":2147},"2025-08-27",32.35,32.481,0.277,115900,{"date":2151,"open":1946,"high":1211,"low":2152,"close":1992,"change":2153,"percent_change":164,"volume":1401,"transactions":9,"vwap":1992},"2025-08-26",32.101,0.134,{"date":2155,"open":2156,"high":2156,"low":1982,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-25",32.25,32.07,-0.255,-0.79,3900,{"date":2162,"open":1221,"high":1256,"low":1203,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-08-22",32.325,1.071,3.43,11700,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1177,"volume":1550,"transactions":9,"vwap":2172},"2025-08-21",31.28,31.3,31.17,31.254,0.048,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1725,"volume":928,"transactions":9,"vwap":2179},"2025-08-20",31.219,31.24,31.040001,31.206,-0.043,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":1515,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-08-19",31.58,31.249,-0.41,33700,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1149,"transactions":9,"vwap":2191},"2025-08-18",31.41,31.35,31.377,0.179,0.57,{"date":2195,"open":2196,"high":2196,"low":2171,"close":2197,"change":2198,"percent_change":704,"volume":2199,"transactions":9,"vwap":2197},"2025-08-15",31.54,31.198,-0.235,6500,{"date":2201,"open":2202,"high":2203,"low":1789,"close":2204,"change":2205,"percent_change":1277,"volume":1594,"transactions":9,"vwap":2204},"2025-08-14",31.43,31.52,31.433,-0.397,{"date":2207,"open":2183,"high":1766,"low":2196,"close":1766,"change":1043,"percent_change":2208,"volume":1816,"transactions":9,"vwap":1766},"2025-08-13",1.73,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":1676,"percent_change":2213,"volume":2101,"transactions":9,"vwap":2212},"2025-08-12",30.64,31.29,2.72,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":252,"volume":955,"transactions":9,"vwap":2219},"2025-08-11",30.37,30.68,30.22,30.46,0.107,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":780,"volume":2228,"transactions":9,"vwap":2226},"2025-08-08",30.398,30.5,30.33,30.353,0.187,4100,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1884,"volume":1533,"transactions":9,"vwap":2233},"2025-08-07",30.38,30.030001,30.166,-0.048,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1943,"volume":2242,"transactions":9,"vwap":2240},"2025-08-06",30.24,30.263,30.19,30.214,-0.064,4200,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":858,"volume":2249,"transactions":9,"vwap":2247},"2025-08-05",30.45,30.16,30.278,0.092,1200,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-08-04",29.85,30.186,0.565,1.91,8700,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":1855,"volume":2242,"transactions":9,"vwap":2261},"2025-08-01",29.49,29.818,29.621,-0.469,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2266,"change":678,"percent_change":133,"volume":2267,"transactions":9,"vwap":2266},"2025-07-31",30.53,30.09,2100,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":329,"volume":2199,"transactions":9,"vwap":2272},"2025-07-30",30.624,30.21,30.26,-0.107,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":159,"volume":2044,"transactions":9,"vwap":2279},"2025-07-29",30.49,30.559,30.311,30.367,0.008,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":481,"volume":1378,"transactions":9,"vwap":2285},"2025-07-28",30.385,30.25,30.359,0.018,{"date":2288,"open":2271,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":997,"transactions":9,"vwap":2291},"2025-07-25",30.379,30.15,30.341,0.139,0.46,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":1556,"percent_change":233,"volume":2298,"transactions":9,"vwap":2297},"2025-07-24",30.43,30.202,2200,{"date":2300,"open":2276,"high":2301,"low":2302,"close":2301,"change":1009,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-07-23",30.632,30.481,1.23,7200,{"date":2306,"open":2272,"high":2307,"low":2308,"close":2272,"change":271,"percent_change":2309,"volume":1401,"transactions":9,"vwap":2272},"2025-07-22",30.32,30.07,1.1,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":926,"percent_change":329,"volume":821,"transactions":9,"vwap":2313},"2025-07-21",30.29,29.93,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":555,"volume":1406,"transactions":9,"vwap":2318},"2025-07-18",30.4,30.02,30.035999,-0.284,{"date":2321,"open":2322,"high":2231,"low":2322,"close":2307,"change":867,"percent_change":2323,"volume":1594,"transactions":9,"vwap":2307},"2025-07-17",30.17,1.13,{"date":2325,"open":2326,"high":2317,"low":2313,"close":2327,"change":2328,"percent_change":252,"volume":2329,"transactions":9,"vwap":2327},"2025-07-16",30,29.98,0.106,9200,{"date":2331,"open":2272,"high":2272,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-07-15",29.855,29.874,-0.576,-1.89,41800,{"date":2338,"open":2339,"high":2219,"low":2237,"close":2245,"change":2340,"percent_change":859,"volume":2341,"transactions":9,"vwap":2245},"2025-07-14",30.36,0.238,41400,{"date":2343,"open":2344,"high":2231,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-07-11",30.304,30.2,30.212,-0.388,-1.27,12800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":66,"percent_change":214,"volume":2355,"transactions":9,"vwap":2354},"2025-07-10",30.645,30.829,30.6,46800,{"date":2357,"open":2219,"high":2358,"low":2359,"close":2360,"change":214,"percent_change":503,"volume":2361,"transactions":9,"vwap":2360},"2025-07-09",30.56,30.3,30.55,15000,{"date":2363,"open":2364,"high":2265,"low":2365,"close":2366,"change":413,"percent_change":858,"volume":1103,"transactions":9,"vwap":2366},"2025-07-08",30.51,30.34,30.39,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2359,"change":262,"percent_change":2371,"volume":1186,"transactions":9,"vwap":2359},"2025-07-07",30.74,30.27,-1.43,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2369,"change":2376,"percent_change":1027,"volume":1406,"transactions":9,"vwap":2369},"2025-07-03",30.673,30.76,0.224,{"date":2378,"open":2290,"high":2379,"low":2290,"close":2380,"change":2381,"percent_change":592,"volume":1192,"transactions":9,"vwap":2380},"2025-07-02",30.52,30.516,0.376,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1094,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-07-01",29.81,30.397,29.7,30.14,0.87,7000,{"date":2391,"open":2327,"high":2327,"low":2392,"close":2393,"change":2394,"percent_change":481,"volume":2361,"transactions":9,"vwap":2393},"2025-06-30",29.8,29.879,0.019,{"date":2396,"open":2313,"high":2308,"low":2397,"close":2398,"change":422,"percent_change":2399,"volume":1156,"transactions":9,"vwap":2398},"2025-06-27",29.74,29.86,0.27,{"date":2401,"open":2402,"high":2403,"low":2259,"close":2403,"change":1579,"percent_change":2404,"volume":948,"transactions":9,"vwap":2403},"2025-06-26",29.56,29.78,1.33,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":1437,"percent_change":2088,"volume":2410,"transactions":9,"vwap":2409},"2025-06-25",29.79,29.38,29.39,3400,{"date":2412,"open":2259,"high":2413,"low":2259,"close":2414,"change":858,"percent_change":1205,"volume":2083,"transactions":9,"vwap":2414},"2025-06-24",29.73,29.68,{"date":2416,"open":2417,"high":2408,"low":2417,"close":2408,"change":2418,"percent_change":2419,"volume":843,"transactions":9,"vwap":2408},"2025-06-23",29.059999,0.379,1.31,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":89,"volume":1627,"transactions":9,"vwap":2424},"2025-06-20",29.040001,28.95,29.00099945,-0.059,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2417,"change":2430,"percent_change":150,"volume":1140,"transactions":9,"vwap":2417},"2025-06-18",29.01,29.27,0.051,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":320,"volume":997,"transactions":9,"vwap":2435},"2025-06-17",29.25,29.26,29.0090008,-0.261,{"date":2438,"open":2439,"high":2440,"low":2433,"close":2429,"change":2441,"percent_change":2442,"volume":1677,"transactions":9,"vwap":2429},"2025-06-16",29.31,29.36,0.341,1.18,{"date":2444,"open":2445,"high":2433,"low":2446,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-06-13",29.16,28.929,-0.544,-1.85,2000,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1214,"volume":2456,"transactions":9,"vwap":2454},"2025-06-12",29.67,29.379,29.473,-0.139,11000,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":1983,"volume":1140,"transactions":9,"vwap":2460},"2025-06-11",29.91,29.612,-0.088,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2386,"change":2466,"percent_change":1411,"volume":1726,"transactions":9,"vwap":2386},"2025-06-10",29.815,29.655,0.035,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":413,"percent_change":858,"volume":2473,"transactions":9,"vwap":2472},"2025-06-09",29.6,29.77,29.599,29.665,41700,{"date":2475,"open":2402,"high":2476,"low":2409,"close":2476,"change":2477,"percent_change":2478,"volume":1793,"transactions":9,"vwap":2476},"2025-06-06",29.575,0.367,1.26,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":2484,"percent_change":1909,"volume":2485,"transactions":9,"vwap":2483},"2025-06-05",29.12,29.37,29.208,-0.002,25900,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2489,"change":521,"percent_change":262,"volume":1140,"transactions":9,"vwap":2489},"2025-06-04",29.53,29.21,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":41,"percent_change":1021,"volume":1140,"transactions":9,"vwap":2495},"2025-06-03",29.24,29.389,29.23,29.34,{"date":2497,"open":2498,"high":2422,"low":2499,"close":2500,"change":670,"percent_change":1725,"volume":2501,"transactions":9,"vwap":2500},"2025-06-02",28.94,28.895,29.030001,9100,{"date":2503,"open":2423,"high":2445,"low":2423,"close":2504,"change":1125,"percent_change":159,"volume":1726,"transactions":9,"vwap":2504},"2025-05-30",29.07,{"date":2506,"open":2498,"high":2507,"low":2508,"close":2417,"change":2509,"percent_change":16,"volume":2242,"transactions":9,"vwap":2417},"2025-05-29",29.09,28.875,0.119,{"date":2511,"open":2512,"high":2500,"low":2513,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},"2025-05-28",29,28.941,-0.292,-1,1900,{"date":2518,"open":2519,"high":2434,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2073,"transactions":9,"vwap":2520},"2025-05-27",28.82,29.233,0.621,2.17,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":626,"volume":2529,"transactions":9,"vwap":2527},"2025-05-23",28.49,28.72,28.612,-0.065,1500,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":1556,"volume":2535,"transactions":9,"vwap":2533},"2025-05-22",28.74,28.677,-0.123,400,{"date":2537,"open":2481,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-05-21",29.14,28.8,-0.663,-2.25,1800,{"date":2544,"open":2402,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2142,"volume":2549,"transactions":9,"vwap":2547},"2025-05-20",29.59,29.41,29.463,-0.019,1400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2553,"change":2461,"percent_change":1983,"volume":2083,"transactions":9,"vwap":2553},"2025-05-19",29.358,29.482,29.32,{"date":2556,"open":2408,"high":2557,"low":2558,"close":2559,"change":224,"percent_change":2560,"volume":1524,"transactions":9,"vwap":2559},"2025-05-16",29.571,29.321,29.57,1.27,{"date":2562,"open":2563,"high":2564,"low":2563,"close":2565,"change":66,"percent_change":2566,"volume":1432,"transactions":9,"vwap":2565},"2025-05-15",29.039,29.3,29.2,0.17,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":753,"percent_change":704,"volume":1320,"transactions":9,"vwap":2571},"2025-05-14",29.33,29.13,29.15,{"date":2573,"open":2482,"high":2574,"low":2429,"close":2482,"change":270,"percent_change":1424,"volume":2083,"transactions":9,"vwap":2482},"2025-05-13",29.48,{"date":2576,"open":2577,"high":2577,"low":2498,"close":2492,"change":492,"percent_change":2578,"volume":1149,"transactions":9,"vwap":2492},"2025-05-12",29.51,2.81,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":1909,"percent_change":670,"volume":2501,"transactions":9,"vwap":2584},"2025-05-09",28.589,28.59,28.38,28.44,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":1927,"transactions":9,"vwap":2590},"2025-05-08",28.24,28.6,28.15,28.45,0.384,1.37,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":270,"volume":2410,"transactions":9,"vwap":2598},"2025-05-07",28.12,28.21,28.018,28.066,0.036,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1392,"volume":1406,"transactions":9,"vwap":2604},"2025-05-06",28.11,27.912,28.030001,-0.18,{"date":2607,"open":2608,"high":2590,"low":2596,"close":2596,"change":2015,"percent_change":641,"volume":2609,"transactions":9,"vwap":2596},"2025-05-05",28.37,43200,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2590,"change":1668,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2590},"2025-05-02",28.135,28.47,2.49,2800,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":571,"volume":1627,"transactions":9,"vwap":2621},"2025-05-01",27.7,27.93,27.63,27.76,0.192,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2628,"percent_change":1368,"volume":1627,"transactions":9,"vwap":2626},"2025-04-30",27.145,27.568,27.12,-0.183,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2615,"transactions":9,"vwap":2634},"2025-04-29",27.49,27.85,27.38,27.751,0.226,0.82,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2640,"change":2642,"percent_change":16,"volume":2643,"transactions":9,"vwap":2640},"2025-04-28",27.43,27.525,27.3,0.112,81000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2647,"change":2649,"percent_change":2142,"volume":2249,"transactions":9,"vwap":2647},"2025-04-25",27.26,27.413,27.16,-0.016,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":2655,"percent_change":1863,"volume":2656,"transactions":9,"vwap":2654},"2025-04-24",27,27.459,27.429,0.482,3000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2661,"change":2662,"percent_change":1613,"volume":1708,"transactions":9,"vwap":2661},"2025-04-23",27.23,27.35,26.947,0.429,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":716,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-04-22",26.3,26.595,26.09,26.518,2.62,11500,{"date":174,"open":2672,"high":2672,"low":170,"close":2673,"change":262,"percent_change":2674,"volume":884,"transactions":9,"vwap":2673},26.28,25.84,-1.67]