[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMDM":3,"homepage-market-summary":29,"stock-historical-EMDM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMDM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Bloomberg Emerging Market Democracies ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7466,0.7388,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.3,41.98,41.9,41.5784,0.7216,1.74,7351.6823,45.029999,27.97,8669.324975236,84,900,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.4,6133,2238631.243809,96.36,"2025-04-22",[181,184,194,203,213,224,235,245,256,267,276,286,296,306,315,325,335,345,355,365,375,385,396,406,415,425,436,444,453,464,474,483,493,502,512,521,530,540,550,559,569,579,589,598,607,616,625,635,646,655,665,675,685,694,704,715,724,732,742,751,756,763,770,779,788,795,802,809,816,824,831,839,846,854,861,868,874,882,890,897,905,913,921,929,937,945,951,959,966,973,980,987,995,1003,1009,1018,1025,1034,1041,1050,1055,1062,1068,1075,1082,1089,1098,1106,1113,1118,1126,1135,1143,1150,1158,1165,1173,1181,1187,1192,1198,1205,1212,1218,1222,1231,1239,1247,1255,1263,1271,1279,1285,1293,1299,1307,1315,1322,1329,1337,1346,1353,1359,1366,1373,1381,1389,1397,1404,1413,1422,1430,1436,1442,1449,1457,1465,1471,1478,1485,1491,1500,1507,1513,1521,1528,1533,1539,1546,1552,1559,1564,1570,1577,1582,1590,1597,1603,1609,1616,1620,1627,1634,1641,1648,1656,1661,1669,1677,1685,1692,1698,1707,1712,1717,1723,1731,1738,1744,1749,1755,1762,1769,1775,1782,1789,1794,1800,1806,1812,1820,1828,1836,1842,1848,1855,1861,1866,1871,1877,1882,1888,1896,1903,1909,1914,1919,1927,1932,1938,1944,1950,1956,1961,1965,1970,1976,1980,1987,1993,1995,2002,2008,2016,2022,2027,2034,2039,2044,2050,2057,2061,2066,2071,2077,2085,2089,2094,2101,2106,2110,2115,2122,2127,2131,2136,2142,2147,2151,2156,2160,2164,2167,2173,2179,2185,2189,2193,2198,2202,2205,2212,2215,2219,2222,2226,2231,2236,2242,2247,2252,2257,2262,2267,2272,2278,2283,2288,2294,2299,2305,2312,2316,2322,2328,2332,2336,2341,2346,2350,2353,2358,2364,2369,2374,2378,2383,2386,2390,2395,2401,2404,2410,2415,2420,2424,2430,2436,2442,2446,2453,2456,2460,2465,2469,2474,2481,2485,2491,2497,2502,2504,2507,2513,2521,2526,2531,2536,2541,2544,2548,2552,2558,2563,2569,2575,2582,2586,2592,2597,2602,2606,2610,2614,2620],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},56,42.1305,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.645,41.74,41.19,0.0383,0.09,8752.0436,126,41.5421,{"date":195,"open":19,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",41.95,41.5401,-0.5051,-1.2,7275.754547,76,41.6199,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":146,"volume":210,"transactions":211,"vwap":212},"2026-09-29",42.1,42.2,41.89,42.0452,0.1574,3323.7566,159,42.0584,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",41.85,42.06,41.67,41.8878,-0.8453,-1.98,3743.1745,94,41.8907,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.61,42.76,42.395,42.7331,0.4815,1.14,21906.7613,103,42.511,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",42.55,42.16,42.2516,-0.5926,-1.38,39339.5534,106,42.39,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.14,43.15,42.79,42.8442,-0.9768,-2.23,2274.3134,79,42.9596,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",43.475,43.8899,43.386,43.821,0.3028,0.7,5053.258568,93,43.706,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":182,"vwap":275},"2026-09-21",43.2,43.55,43.5182,1.1139,2.63,1592.4667,43.4115,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",42.41,42.155,42.4043,-0.2292,-0.54,3799.8437,81,42.2589,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",42.54,42.6335,42.51,0.7973,1.91,3500.396067,101,42.5487,{"date":297,"open":238,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",42.37,41.61,41.8362,-0.0861,-0.21,6754.7147,125,42.0959,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":302,"volume":312,"transactions":313,"vwap":314},"2026-09-15",42.08,41.7,41.9223,-0.0864,10925.7997,91,41.8823,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":313,"vwap":324},"2026-09-14",41.82,42.1668,41.73,42.0087,-1.2921,-2.98,4689.405037,41.9788,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",43.49,43.21,43.3008,0.5045,1.18,7557.48103,111,43.3471,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",42.73,43.03,42.7963,-0.7735,-1.78,86105.1754,135,42.9238,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":254,"vwap":354},"2026-09-09",43.71,43.87,43.48,43.5698,-0.1702,-0.39,7543.2434,43.6433,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",43.795,43.92,43.74,0.4789,1.11,5907.8554,121,43.8198,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",42.815,43.315,43.2611,0.501,1.17,1867.5743,58,43.0687,{"date":376,"open":377,"high":378,"low":379,"close":378,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",42.63,42.7601,42.38,0.4455,1.05,4749.0453,86,42.6413,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",42.245,42.32,42.14,42.3146,0.3878,0.92,2811.0743,61,42.2461,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":254,"vwap":405},"2026-09-01",42.125,42.325,41.88,41.9268,-0.2584,-0.61,3452.5973,42.0996,{"date":407,"open":389,"high":408,"low":409,"close":408,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",42.1852,42.01,0.1702,0.41,4237.4926,73,42.0793,{"date":416,"open":417,"high":418,"low":317,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",42.17,42.335,42.015,-0.345,-0.81,7284.6763,132,42.026,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",42.29,42.46,42.24,42.36,0.1522,0.36,3097.7139,89,42.3231,{"date":437,"open":278,"high":278,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",42.2078,-0.2373,-0.56,5565.5409,96,42.322,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",42.0599,42.4451,0.765,1.84,3730.2889,77,42.3599,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",41.725,41.75,41.65,41.6801,-0.6655,-1.57,10037.1824,146,41.6787,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":292,"volume":471,"transactions":472,"vwap":473},"2026-08-21",42.27,42.4,42.235,42.3456,0.794,2797.477475,78,42.3368,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":392,"volume":480,"transactions":481,"vwap":482},"2026-08-20",41.31,41.58,41.5516,0.3791,5485.9769,82,41.5008,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":413,"vwap":492},"2026-08-19",41.2399,41.29,41.08,41.1725,0.7179,1.77,5300.0051,41.2083,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",40.83,40.4546,-1.2541,-3.01,1256.448,50,40.9639,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",41.72,42.0699,41.7087,0.4611,1.12,3931.079,151,41.8164,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":-6,"volume":518,"transactions":519,"vwap":520},"2026-08-14",41.435,41.1899,41.2476,-0.0013,3335.869852,64,41.2626,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":182,"vwap":529},"2026-08-13",41.25,41.4599,41.2489,0.0883,0.21,4072.565276,41.338,{"date":531,"open":523,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",41.2684,41.1,41.1606,0.6246,1.54,2783.034,80,41.2206,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":333,"vwap":549},"2026-08-11",40.8301,40.91,40.43,40.536,0.0802,0.2,36050.2991,40.6765,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":451,"vwap":558},"2026-08-10",40.39,40.54,40.4558,-0.3823,-0.94,30141.2991,40.4987,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",41.16,40.62,40.8381,0.3807,0.94,1136.5493,57,40.8515,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",40.74,40.7401,40.4574,-0.561,-1.37,3176.3591,83,40.619,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":243,"vwap":588},"2026-08-05",41.15,41.155,41.0101,41.0184,-0.0156,-0.04,4897.6964,41.0865,{"date":590,"open":591,"high":581,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":254,"vwap":597},"2026-08-04",40.9,40.835,41.034,0.9679,2.42,5804.4974,40.9853,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",39.6999,40.0661,0.1661,0.42,38187.2254,184,39.8221,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",40.63,39.9,0.1836,0.46,5786.51785,112,40.138,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",39.26,39.7164,1.6424,4.31,813.2202,55,39.3499,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":254,"vwap":634},"2026-07-29",38.13,38.585,38.01,38.074,-0.9003,-2.31,4883.0012,38.2325,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",38.85,39.1301,38.59,38.9743,-0.691,-1.74,12884.835707,90,38.9253,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":547,"volume":653,"transactions":363,"vwap":654},"2026-07-27",39.93,40.06,39.17,39.6653,0.0778,15917.9242,39.5241,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":472,"vwap":664},"2026-07-24",39.78,40.04,39.49,39.5875,-0.7526,-1.87,5707.2902,39.6335,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":265,"vwap":674},"2026-07-23",40.65,40.895,40.22,40.3401,-0.4863,-1.19,4703.4192,40.5026,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":373,"vwap":684},"2026-07-22",40.82,40.96,40.7501,40.8264,-0.0096,-0.02,2036.9462,40.8151,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":243,"vwap":693},"2026-07-21",40.4376,40.84,40.836,1.3405,3.39,2251.1172,40.6771,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",37.87,41.68,39.4955,-0.1145,-0.29,112297.4682,174,39.6405,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",38.9,39.915,38.89,39.61,-0.316,-0.79,9404.142,208,39.415,{"date":716,"open":669,"high":717,"low":657,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",40.28,39.926,-1.1269,-2.74,65655.018,234,40.1461,{"date":725,"open":726,"high":726,"low":562,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":222,"vwap":731},"2026-07-15",41.35,41.0529,-0.266,-0.64,6767.8256,41.0197,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",41.05,41.47,41.3189,0.8789,2.17,34628.3875,291,41.312,{"date":743,"open":678,"high":678,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",40.42,40.44,-1.633,-3.88,9507.8836,142,40.6103,{"date":752,"open":319,"high":389,"low":319,"close":753,"change":754,"percent_change":51,"volume":755,"transactions":9,"vwap":753},"2026-07-10",42.073002,0.206,6500,{"date":757,"open":187,"high":758,"low":187,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",42.09,41.867,0.453,1.09,15600,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":-6,"volume":769,"transactions":9,"vwap":766},"2026-07-08",41.02,41.414,40.795,-0.002,3000,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",41.76,41.77,41.245,41.416,-1.319,-3.09,8500,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",42.515,42.81,42.49,42.735,1.379,3.33,27300,{"date":789,"open":790,"high":244,"low":791,"close":792,"change":793,"percent_change":672,"volume":794,"transactions":9,"vwap":792},"2026-07-02",42,40.901,41.356,-0.5,39700,{"date":796,"open":797,"high":278,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",42.080002,41.856,-1.347,-3.12,3400,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":58,"volume":808,"transactions":9,"vwap":806},"2026-06-30",42.83,43.25,43.203,0.507,8600,{"date":810,"open":811,"high":337,"low":317,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",42.58,42.696,-0.023,-0.05,11800,{"date":817,"open":227,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",43.060001,42.71,42.719,-0.484,-1.12,6600,{"date":825,"open":826,"high":826,"low":827,"close":806,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":806},"2026-06-25",43.76,43.02,0.82,1.93,48000,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":302,"volume":838,"transactions":9,"vwap":836},"2026-06-24",42.56,42.64,42.25,42.383,-0.088,6900,{"date":840,"open":379,"high":841,"low":379,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",42.92,42.471,-2.489,-5.54,5800,{"date":847,"open":848,"high":24,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",45.02,44.81,44.96,0.018,0.04,18300,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":80,"volume":860,"transactions":9,"vwap":858},"2026-06-18",44.65,45.0050011,44.942,1.345,6700,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-17",44.38,44.625,43.597,0,6100,{"date":869,"open":870,"high":871,"low":865,"close":865,"change":872,"percent_change":873,"volume":845,"transactions":9,"vwap":865},"2026-06-16",44.099998,44.21,-0.453,-1.03,{"date":875,"open":876,"high":871,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",44.2,43.945,44.049999,1.344,3.15,17200,{"date":883,"open":884,"high":227,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",42.5,42.405,42.706,0.299,0.71,2600,{"date":891,"open":892,"high":783,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",40.79,42.407,2.243,5.58,8300,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":823,"transactions":9,"vwap":902},"2026-06-10",40.66,40.8,40.13,40.164,-0.824,-2.01,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",41.692,40.19,40.988,0.152,0.37,4300,{"date":914,"open":915,"high":916,"low":917,"close":689,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":689},"2026-06-08",41.040001,41.064999,40.69,0.704,1.75,4100,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",41.45,40.049999,40.132,-2.961,-6.87,28200,{"date":930,"open":931,"high":932,"low":819,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-04",42.74,43.165,43.092999,-0.474,-1.09,3100,{"date":938,"open":939,"high":940,"low":258,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",43.75,43.85,43.567,-0.585,-1.32,4700,{"date":946,"open":359,"high":947,"low":359,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",44.152,0.354,0.81,5700,{"date":952,"open":349,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",44.055,43.267,43.798,0.634,1.47,5300,{"date":960,"open":805,"high":961,"low":827,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",43.32,43.164,-0.038,-0.09,4000,{"date":967,"open":968,"high":969,"low":288,"close":970,"change":971,"percent_change":972,"volume":912,"transactions":9,"vwap":970},"2026-05-28",42.62,43.26,43.202,0.321,0.75,{"date":974,"open":269,"high":975,"low":337,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-27",43.28,42.881,-0.011,-0.03,11300,{"date":981,"open":430,"high":982,"low":430,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",42.9,42.892,1.884,4.59,7500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":403,"volume":994,"transactions":9,"vwap":992},"2026-05-22",41.23,41.24,40.99,41.0079994,-0.253,5100,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",40.68,41.43,41.261,0.404,0.99,2500,{"date":1004,"open":1005,"high":591,"low":1005,"close":1006,"change":1007,"percent_change":273,"volume":1008,"transactions":9,"vwap":1006},"2026-05-20",40.02,40.857,1.046,9200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",39.55,40.17,39.45,39.811,-0.619,-1.53,4200,{"date":1019,"open":544,"high":1020,"low":1021,"close":544,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":544},"2026-05-18",40.445,40.060001,0.181,0.45,30200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",40.32,40.415,40.225,40.249,-1.618,-3.86,7900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":759,"change":1039,"percent_change":37,"volume":1040,"transactions":9,"vwap":759},"2026-05-14",41.78,42.02,41.69,0.302,5000,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",41.42,41.826,41.33,41.565,0.575,1.4,4600,{"date":1051,"open":990,"high":990,"low":552,"close":991,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":991},"2026-05-12",-1.243,-2.94,10400,{"date":1056,"open":1057,"high":379,"low":417,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-11",42.26,42.233,0.011,0.03,6800,{"date":1063,"open":319,"high":427,"low":319,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",42.222,0.93,2.25,7000,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",41.86,41.292,-0.631,-1.51,20200,{"date":1076,"open":1077,"high":1078,"low":726,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-06",41.53,41.923,1.672,4.15,10200,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":912,"transactions":9,"vwap":1086},"2026-05-05",40.040001,40.4,40.251,1.014,2.58,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-04",39.62,39.76,39.18,39.237,-0.143,-0.36,96700,{"date":1099,"open":1100,"high":1013,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-01",39.27,39.235,39.38,0.066,0.17,12100,{"date":1107,"open":637,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-30",39.314,38.69,0.954,2.49,4800,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":943,"volume":986,"transactions":9,"vwap":1116},"2026-04-29",38.83,38.36,-0.512,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1049,"transactions":9,"vwap":1123},"2026-04-28",38.79,38.92,38.75,38.872,-0.523,-1.33,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-27",39.47,39.48,39.355,39.395,0.02,0.05,4500,{"date":1136,"open":1137,"high":1013,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-24",39.12,39.0019989,39.375,0.68,1.76,8900,{"date":1144,"open":1145,"high":1100,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1134,"transactions":9,"vwap":1147},"2026-04-23",39.14,38.68,38.695,-0.65,-1.65,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":51,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-22",39.29,39.389,39.25,39.345,1.26,6400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1040,"transactions":9,"vwap":1162},"2026-04-21",39.68,39.695,38.855,-0.78,-1.97,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-20",39.67,39.41,39.635,-0.402,-1,1800,{"date":1174,"open":1005,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",40.345,40,40.036999,0.647,1.64,15400,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1104,"volume":1061,"transactions":9,"vwap":1185},"2026-04-16",39.44,39.23,39.39,0.067,{"date":1188,"open":1189,"high":1102,"low":1093,"close":1190,"change":1191,"percent_change":1096,"volume":958,"transactions":9,"vwap":1190},"2026-04-15",39.36,39.323,-0.144,{"date":1193,"open":1152,"high":1194,"low":1152,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-14",39.467,0.51,1.31,27700,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1033,"transactions":9,"vwap":1202},"2026-04-13",38.24,38.98,38.957,0.585,1.52,{"date":1206,"open":1207,"high":1208,"low":1116,"close":1209,"change":1210,"percent_change":1211,"volume":860,"transactions":9,"vwap":1209},"2026-04-10",38.48,38.62,38.372,0.052,0.14,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":866,"percent_change":866,"volume":1217,"transactions":9,"vwap":1216},"2026-04-09",37.91,38.38,38.32,7800,{"date":1219,"open":708,"high":708,"low":627,"close":1216,"change":1220,"percent_change":1221,"volume":808,"transactions":9,"vwap":1216},"2026-04-08",2.159,5.97,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",35.95,36.51,35.029999,36.161,0.371,1.04,5900,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-06",35.91,35.7,35.79,0.548,1.55,12800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1242},"2026-04-02",35.225,35.242,35.165,-0.469,-1.31,2400,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1049,"transactions":9,"vwap":1252},"2026-04-01",35.61,35.97,35.525,35.711,0.65,1.85,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-31",33.93,35.064999,35.061001,1.674,5.01,7600,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-30",34.0099983,33.29,33.387,-0.383,-1.13,8700,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":403,"volume":1278,"transactions":9,"vwap":1276},"2026-03-27",33.97,34.21,33.651,33.77,-0.206,46000,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1052,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-26",34.48,33.976,-3.53,13300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":965,"transactions":9,"vwap":1290},"2026-03-25",35.18,35.31,35.161,35.219,0.494,1.42,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1170,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-24",34.24,34.725,-1.14,1400,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",34.68,35.32,35.127,1.248,3.68,7100,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-20",34.89,33.8,33.879,-1.468,-4.15,3200,{"date":1316,"open":1281,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1230,"transactions":9,"vwap":1319},"2026-03-19",35.41,34.4,35.347,-0.042,-0.12,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-18",35.94,35.389,-0.702,-1.95,1300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1002,"transactions":9,"vwap":1334},"2026-03-17",36.33,36.333,36.07,36.091,0.277,0.77,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-16",35.57,35.85,35.52,35.814,1.36,3.95,16400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":958,"transactions":9,"vwap":1350},"2026-03-13",35.3,35.449,34.454,-0.412,-1.18,{"date":1354,"open":1288,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1313,"volume":1358,"transactions":9,"vwap":1356},"2026-03-12",35.33,34.866,-1.508,3900,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":603,"volume":1365,"transactions":9,"vwap":1363},"2026-03-11",36.19,36.46,36.374,0.153,3600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":131,"volume":1365,"transactions":9,"vwap":1371},"2026-03-10",36.28,37.040001,36.17,36.221,0.279,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":958,"transactions":9,"vwap":1378},"2026-03-09",34.73,35.945,34.43,35.942,0.702,1.99,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1157,"transactions":9,"vwap":1386},"2026-03-06",34.92,35.473,34.85,35.24,-0.57,-1.59,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-05",36.345,35.23,35.81,-1.199,-3.24,8000,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1237,"volume":1403,"transactions":9,"vwap":1401},"2026-03-04",36.44,37.25,37.0089989,0.564,16200,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-03",36.34,36.63,35.29,36.445,-2.55,-6.54,18100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-02",38.88,39.13,38.55,38.995,-0.573,-1.45,3700,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":586,"volume":1429,"transactions":9,"vwap":1427},"2026-02-27",39.43,39.7,39.37,39.568,-0.015,9800,{"date":1431,"open":1432,"high":1432,"low":650,"close":1433,"change":1434,"percent_change":1435,"volume":936,"transactions":9,"vwap":1433},"2026-02-26",39.73,39.583,0.051,0.13,{"date":1437,"open":1438,"high":1091,"low":1439,"close":1440,"change":1441,"percent_change":957,"volume":1008,"transactions":9,"vwap":1440},"2026-02-25",39.53,39.35,39.532,0.574,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1049,"transactions":9,"vwap":1446},"2026-02-24",38.53,39.02,38.958,0.892,2.34,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":711,"volume":1456,"transactions":9,"vwap":1454},"2026-02-23",38.31,38.45,38,38.066002,-0.303,5500,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-20",37.675,38.41,38.369,0.98,2.62,8800,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":121,"volume":1470,"transactions":9,"vwap":1468},"2026-02-19",37.24,37.389,0.093,1700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":754,"percent_change":1477,"volume":1112,"transactions":9,"vwap":1476},"2026-02-18",37.47,37.54,37.21,37.296,0.56,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":672,"volume":1464,"transactions":9,"vwap":1483},"2026-02-17",37.11,37.2,36.57,37.09,-0.448,{"date":1486,"open":1487,"high":1474,"low":1488,"close":1489,"change":1490,"percent_change":527,"volume":778,"transactions":9,"vwap":1489},"2026-02-13",37,36.99,37.538,0.08,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-12",38.0050011,38.07,37.4,37.458,-0.208,-0.55,13600,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1506,"volume":1230,"transactions":9,"vwap":1503},"2026-02-11",37.15,37.666,37.115,0.721,1.95,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1321,"volume":1396,"transactions":9,"vwap":1511},"2026-02-10",37.080002,36.87,36.945,-0.043,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":371,"volume":1520,"transactions":9,"vwap":1518},"2026-02-09",36.59,37.060001,36.56,36.988,0.427,32200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":1527,"volume":965,"transactions":9,"vwap":1524},"2026-02-06",36.29,36.561,36.23,1.086,3.06,{"date":1529,"open":1341,"high":1249,"low":1355,"close":1530,"change":1531,"percent_change":1532,"volume":1314,"transactions":9,"vwap":1530},"2026-02-05",35.475,-0.446,-1.24,{"date":1534,"open":1535,"high":1535,"low":1341,"close":1536,"change":1537,"percent_change":1538,"volume":1345,"transactions":9,"vwap":1536},"2026-02-04",36.552,35.921,-0.537,-1.47,{"date":1540,"open":1517,"high":1517,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-03",36.32,36.458,0.668,1.87,2000,{"date":1547,"open":1302,"high":1235,"low":1548,"close":1235,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1235},"2026-02-02",35.28,0.388,1.1,14800,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1365,"transactions":9,"vwap":1556},"2026-01-30",36.12,35.27,35.402,-1.107,-3.03,{"date":1560,"open":1561,"high":1561,"low":1224,"close":1562,"change":1563,"percent_change":729,"volume":1314,"transactions":9,"vwap":1562},"2026-01-29",36.91,36.509,-0.235,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1567,"change":1569,"percent_change":371,"volume":1456,"transactions":9,"vwap":1567},"2026-01-28",36.64,36.744,36.3,0.425,{"date":1571,"open":1572,"high":1331,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-27",35.68,36.319,1.196,3.41,6200,{"date":1578,"open":1355,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":141,"volume":1365,"transactions":9,"vwap":1580},"2026-01-26",35.39,35.123,0.112,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-23",34.54,35.15,35.011002,0.223,0.64,2900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":957,"volume":1142,"transactions":9,"vwap":1595},"2026-01-22",34.55,34.83,34.445,34.788,0.504,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-21",34.284,0.626,1.86,400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":793,"volume":1365,"transactions":9,"vwap":1607},"2026-01-20",33.56,33.73,33.658,-0.168,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":1499,"transactions":9,"vwap":1612},"2026-01-16",33.65,33.826,33.5,0.168,0.5,{"date":1617,"open":1606,"high":1273,"low":1618,"close":1607,"change":910,"percent_change":1023,"volume":1619,"transactions":9,"vwap":1607},"2026-01-15",33.62,4400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1623,"change":1625,"percent_change":1626,"volume":965,"transactions":9,"vwap":1623},"2026-01-14",33.415,33.506,33.3,0.401,1.21,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1105,"transactions":9,"vwap":1631},"2026-01-13",33.27,33.014999,33.105,-0.2,-0.6,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":141,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-12",33.165,33.475,33.305,0.97,14400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":37,"volume":1328,"transactions":9,"vwap":1646},"2026-01-09",32.94,33.0099983,32.9,32.985,0.239,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-08",32.8,32.63,32.746,-0.205,-0.62,15000,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1095,"percent_change":1660,"volume":1230,"transactions":9,"vwap":1659},"2026-01-07",32.796,32.951,-0.43,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1343,"volume":1668,"transactions":9,"vwap":1666},"2026-01-06",33.035,33.095001,33.021,33.094002,0.444,1600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1412,"transactions":9,"vwap":1674},"2026-01-05",32.5,32.68,32.48,32.65,0.523,1.63,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":958,"transactions":9,"vwap":1682},"2026-01-02",32.040001,32.13,31.94,32.127,0.79,2.52,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1002,"transactions":9,"vwap":1689},"2025-12-31",31.47,31.3,31.337,-0.104,-0.33,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":612,"volume":1365,"transactions":9,"vwap":1696},"2025-12-30",31.63,31.65,31.441,0.143,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-29",31.14,31.32,31.07,31.298,0.188,0.6,14500,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":131,"volume":1711,"transactions":9,"vwap":1709},"2025-12-26",31.11,0.24,700,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1435,"percent_change":603,"volume":1716,"transactions":9,"vwap":1715},"2025-12-24",30.908,30.87,300,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":44,"volume":1668,"transactions":9,"vwap":1721},"2025-12-23",30.48,30.77,30.74,0.305,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":845,"transactions":9,"vwap":1728},"2025-12-22",30.32,30.455,30.2,30.435,0.319,1.06,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":603,"volume":1246,"transactions":9,"vwap":1736},"2025-12-19",30.24,30.28,30.09,30.116,0.125,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1292,"volume":889,"transactions":9,"vwap":1742},"2025-12-18",30.08,29.99,29.991,0.421,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":935,"volume":1358,"transactions":9,"vwap":1747},"2025-12-17",29.61,29.57,-0.327,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1748,"percent_change":71,"volume":1754,"transactions":9,"vwap":1753},"2025-12-16",30,29.83,29.897,4900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1328,"transactions":9,"vwap":1759},"2025-12-15",30.31,30.33,30.224,0.156,0.52,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-12",30.5,30.068001,-1.247,-3.98,2700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":612,"volume":173,"transactions":9,"vwap":1773},"2025-12-11",31.34,31.405,31.315,0.142,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":88,"volume":1781,"transactions":9,"vwap":1778},"2025-12-10",30.89,31.173,30.85,0.314,2800,{"date":1783,"open":1784,"high":1784,"low":1720,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-09",30.878,30.859,0.119,0.39,600,{"date":1790,"open":1715,"high":1715,"low":1791,"close":1721,"change":1792,"percent_change":1793,"volume":1545,"transactions":9,"vwap":1721},"2025-12-08",30.68,-0.047,-0.15,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1512,"percent_change":1799,"volume":769,"transactions":9,"vwap":1798},"2025-12-05",31.15,31.28,30.787,-0.14,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":852,"percent_change":1435,"volume":1805,"transactions":9,"vwap":1804},"2025-12-04",30.855,30.82,30.83,1100,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1614,"percent_change":1811,"volume":1246,"transactions":9,"vwap":1810},"2025-12-03",30.8,30.716,30.79,0.55,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":51,"volume":1819,"transactions":9,"vwap":1817},"2025-12-02",30.65,30.683,30.53,30.622,0.149,1500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-01",30.51,30.52,30.473,-0.086,-0.28,1200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1819,"transactions":9,"vwap":1833},"2025-11-28",30.46,30.56,28.54,30.559,-0.126,-0.41,{"date":1837,"open":1838,"high":1839,"low":1830,"close":1839,"change":1840,"percent_change":1841,"volume":1081,"transactions":9,"vwap":1839},"2025-11-26",30.64,30.685,0.485,1.61,{"date":1843,"open":1844,"high":1727,"low":1844,"close":1727,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1727},"2025-11-25",29.95,0.159,0.53,800,{"date":1849,"open":1752,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1850},"2025-11-24",30.041,29.7,0.285,0.96,2200,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1434,"percent_change":1104,"volume":28,"transactions":9,"vwap":1860},"2025-11-21",29.45,29.81,29.4,29.756,{"date":1862,"open":1808,"high":1808,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1365,"transactions":9,"vwap":1863},"2025-11-20",29.705,-0.489,-1.62,{"date":1867,"open":1868,"high":1734,"low":1869,"close":1870,"change":1428,"percent_change":814,"volume":1358,"transactions":9,"vwap":1870},"2025-11-19",30.22,30.17,30.194,{"date":1872,"open":1740,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1876,"volume":1421,"transactions":9,"vwap":1873},"2025-11-18",30.209,30.035,-0.121,-0.4,{"date":1878,"open":1879,"high":1880,"low":1734,"close":1758,"change":1881,"percent_change":1171,"volume":1545,"transactions":9,"vwap":1758},"2025-11-17",30.61,30.639,-0.307,{"date":1883,"open":1719,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1133,"volume":1298,"transactions":9,"vwap":1886},"2025-11-14",30.7,30.47,30.637,0.014,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-13",31.040001,31.09,30.623,-0.415,-1.34,9700,{"date":1897,"open":1898,"high":1702,"low":1899,"close":1900,"change":1901,"percent_change":151,"volume":1902,"transactions":9,"vwap":1900},"2025-11-12",30.97,30.95,31.038,0.108,87100,{"date":1904,"open":1721,"high":1905,"low":1721,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-11",30.93,0.265,0.86,500,{"date":1910,"open":1814,"high":1911,"low":1814,"close":1911,"change":1912,"percent_change":1913,"volume":1788,"transactions":9,"vwap":1911},"2025-11-10",30.665,0.646,2.15,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1918,"percent_change":1490,"volume":1908,"transactions":9,"vwap":1917},"2025-11-07",29.71,30.018999,0.024,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1545,"transactions":9,"vwap":1924},"2025-11-06",30.18,30.21,29.986,29.995,-0.351,-1.16,{"date":1928,"open":1740,"high":1929,"low":1740,"close":1929,"change":1930,"percent_change":1931,"volume":1908,"transactions":9,"vwap":1929},"2025-11-05",30.346,0.513,1.72,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1716,"transactions":9,"vwap":1935},"2025-11-04",29.91,29.833,-0.787,-2.57,{"date":1939,"open":1940,"high":1814,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":173,"transactions":9,"vwap":1941},"2025-11-03",30.6,30.62,0.328,1.08,{"date":1945,"open":1757,"high":1757,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-31",30.292,0.033,0.11,200,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-10-30",30.259,-0.222,-0.73,100,{"date":1957,"open":1816,"high":1838,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":1788,"transactions":9,"vwap":1958},"2025-10-29",30.481,0.231,0.76,{"date":1962,"open":1850,"high":1963,"low":1850,"close":1963,"change":1964,"percent_change":612,"volume":1716,"transactions":9,"vwap":1963},"2025-10-28",30.25,0.138,{"date":1966,"open":1844,"high":1967,"low":1844,"close":1967,"change":1968,"percent_change":1969,"volume":1955,"transactions":9,"vwap":1967},"2025-10-27",30.112,0.306,1.03,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1602,"transactions":9,"vwap":1973},"2025-10-24",29.855,29.806,0.089,0.3,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":1336,"volume":1955,"transactions":9,"vwap":1978},"2025-10-23",29.717,0.227,{"date":1981,"open":1982,"high":1983,"low":1859,"close":1984,"change":1985,"percent_change":1986,"volume":769,"transactions":9,"vwap":1984},"2025-10-22",29.42,29.62,29.49,0.098,0.33,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1716,"transactions":9,"vwap":1990},"2025-10-21",29.52,29.392,-0.441,-1.48,{"date":1994,"open":1752,"high":1935,"low":1752,"close":1935,"change":1722,"percent_change":1969,"volume":1908,"transactions":9,"vwap":1935},"2025-10-20",{"date":1996,"open":1997,"high":1998,"low":1859,"close":1999,"change":2000,"percent_change":1498,"volume":2001,"transactions":9,"vwap":1999},"2025-10-17",29.51,29.54,29.528,-0.163,2100,{"date":2003,"open":1989,"high":2004,"low":1989,"close":2005,"change":2006,"percent_change":2007,"volume":1358,"transactions":9,"vwap":2005},"2025-10-16",29.695,29.691,0.635,2.19,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1788,"transactions":9,"vwap":2013},"2025-10-15",29.01,29.059999,28.92,29.056,0.602,2.12,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1716,"transactions":9,"vwap":2019},"2025-10-14",28.25,28.454,-0.318,-1.11,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":1955,"transactions":9,"vwap":2024},"2025-10-13",28.772,0.795,2.84,{"date":2028,"open":2029,"high":2030,"low":25,"close":2031,"change":2032,"percent_change":2033,"volume":1908,"transactions":9,"vwap":2031},"2025-10-10",28.84,28.87,27.977,-0.71,-2.47,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":1881,"percent_change":2038,"volume":1908,"transactions":9,"vwap":2037},"2025-10-09",29.02,28.687,-1.06,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1955,"transactions":9,"vwap":2041},"2025-10-08",28.994,0.358,1.25,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1387,"volume":1908,"transactions":9,"vwap":2048},"2025-10-07",28.78,28.62,28.636,-0.164,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1602,"transactions":9,"vwap":2054},"2025-10-06",28.94,28.79,28.8,-0.055,-0.19,{"date":2058,"open":2029,"high":2059,"low":2029,"close":2059,"change":754,"percent_change":2060,"volume":1949,"transactions":9,"vwap":2059},"2025-10-03",28.855,0.72,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":612,"volume":1949,"transactions":9,"vwap":2064},"2025-10-02",28.56,28.649,0.132,{"date":2067,"open":2068,"high":2063,"low":2069,"close":2069,"change":2070,"percent_change":972,"volume":1602,"transactions":9,"vwap":2069},"2025-10-01",28.52,28.517,0.211,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":1949,"transactions":9,"vwap":2074},"2025-09-30",28.227,28.306,0.075,0.27,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1711,"transactions":9,"vwap":2082},"2025-09-29",28.22,28.245,28.16,28.231,0.248,0.89,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":547,"percent_change":2060,"volume":1949,"transactions":9,"vwap":2088},"2025-09-26",27.8,27.983,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2093,"change":1893,"percent_change":1538,"volume":28,"transactions":9,"vwap":2093},"2025-09-25",27.84,27.85,27.783,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":936,"transactions":9,"vwap":2098},"2025-09-24",28.3,28.35,28.198,-0.234,-0.82,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":888,"volume":1955,"transactions":9,"vwap":2104},"2025-09-23",28.46,28.432,0.201,{"date":2107,"open":2108,"high":2082,"low":2108,"close":2082,"change":2109,"percent_change":1065,"volume":1602,"transactions":9,"vwap":2082},"2025-09-22",27.99,0.259,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":1947,"percent_change":2114,"volume":1602,"transactions":9,"vwap":2113},"2025-09-19",27.79,27.972,0.12,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1975,"volume":1805,"transactions":9,"vwap":2120},"2025-09-18",27.91,27.95,27.9,27.939,0.083,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":700,"volume":1908,"transactions":9,"vwap":2125},"2025-09-17",27.94,27.856,-0.08,{"date":2128,"open":2117,"high":2129,"low":2091,"close":2129,"change":2130,"percent_change":88,"volume":1716,"transactions":9,"vwap":2129},"2025-09-16",27.936,0.283,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":1853,"volume":173,"transactions":9,"vwap":2134},"2025-09-15",27.47,27.653,0.263,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1711,"transactions":9,"vwap":2139},"2025-09-12",27.32,27.39,0.161,0.59,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":1955,"transactions":9,"vwap":2144},"2025-09-11",27.229,0.373,1.39,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":101,"volume":1955,"transactions":9,"vwap":2149},"2025-09-10",26.856,0.269,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":2155,"percent_change":1615,"volume":1955,"transactions":9,"vwap":2154},"2025-09-09",26.55,26.587,0.131,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":88,"volume":1949,"transactions":9,"vwap":2158},"2025-09-08",26.456,0.268,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2163,"change":2109,"percent_change":44,"volume":1716,"transactions":9,"vwap":2163},"2025-09-05",26.29,26.188,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2121,"percent_change":141,"volume":1955,"transactions":9,"vwap":2166},"2025-09-04",25.929,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":1846,"volume":1328,"transactions":9,"vwap":2171},"2025-09-03",25.91,25.92,25.846,0.136,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1908,"transactions":9,"vwap":2176},"2025-09-02",25.44,25.71,-0.114,-0.44,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1602,"transactions":9,"vwap":2182},"2025-08-29",25.79,25.824,-0.233,-0.89,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":911,"volume":866,"transactions":9,"vwap":2187},"2025-08-28",26.056999,0.097,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":682,"volume":1955,"transactions":9,"vwap":2191},"2025-08-27",25.96,-0.004,{"date":2194,"open":2191,"high":2195,"low":2196,"close":2195,"change":2197,"percent_change":1691,"volume":1711,"transactions":9,"vwap":2195},"2025-08-26",25.964,25.95,-0.087,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":1277,"percent_change":1163,"volume":1949,"transactions":9,"vwap":2201},"2025-08-25",26.16,26.051001,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":370,"percent_change":1506,"volume":1955,"transactions":9,"vwap":2204},"2025-08-22",26.257,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":1788,"transactions":9,"vwap":2209},"2025-08-21",25.78,25.72,25.756,-0.062,-0.24,{"date":2213,"open":2176,"high":2214,"low":2176,"close":2214,"change":111,"percent_change":586,"volume":1668,"transactions":9,"vwap":2214},"2025-08-20",25.818,{"date":2216,"open":2191,"high":2191,"low":2217,"close":2217,"change":2218,"percent_change":873,"volume":1949,"transactions":9,"vwap":2217},"2025-08-19",25.828,-0.269,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":682,"percent_change":2126,"volume":1955,"transactions":9,"vwap":2221},"2025-08-18",26.097,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":1132,"volume":1955,"transactions":9,"vwap":2224},"2025-08-15",26.117,0.005,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":1297,"volume":1716,"transactions":9,"vwap":2229},"2025-08-14",26.13,26.112,-0.3,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":1104,"volume":1908,"transactions":9,"vwap":2234},"2025-08-13",26.45,26.412,0.046,{"date":2237,"open":2200,"high":2238,"low":2239,"close":2240,"change":1549,"percent_change":2241,"volume":769,"transactions":9,"vwap":2240},"2025-08-12",26.38,26.030001,26.366,1.49,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":302,"volume":1002,"transactions":9,"vwap":2245},"2025-08-11",26.049999,25.978,-0.054,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2250,"change":2251,"percent_change":1133,"volume":1955,"transactions":9,"vwap":2250},"2025-08-08",25.99,26.032,0.012,{"date":2253,"open":2196,"high":2254,"low":2196,"close":2254,"change":2255,"percent_change":2256,"volume":1545,"transactions":9,"vwap":2254},"2025-08-07",26.02,0.438,1.71,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":1845,"percent_change":2261,"volume":1949,"transactions":9,"vwap":2260},"2025-08-06",25.53,25.582,0.63,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":1955,"transactions":9,"vwap":2264},"2025-08-05",25.423,0.144,0.57,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":1955,"transactions":9,"vwap":2269},"2025-08-04",25.279,0.329,1.32,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":682,"percent_change":2126,"volume":28,"transactions":9,"vwap":2277},"2025-08-01",24.93,24.96,24.85,24.95,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1955,"transactions":9,"vwap":2280},"2025-07-31",24.97,-0.18,-0.72,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":2282,"volume":1847,"transactions":9,"vwap":2286},"2025-07-30",25.24,25.15,-0.183,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":1908,"transactions":9,"vwap":2291},"2025-07-29",25.292,25.333,0.154,0.61,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2298,"percent_change":575,"volume":1602,"transactions":9,"vwap":2297},"2025-07-28",25.34,25.179,-0.349,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":1716,"transactions":9,"vwap":2302},"2025-07-25",25.54,25.528,-0.081,-0.32,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":403,"volume":1545,"transactions":9,"vwap":2310},"2025-07-24",25.59,25.65,25.58,25.609,-0.156,{"date":2313,"open":2314,"high":2314,"low":2314,"close":2314,"change":411,"percent_change":2315,"volume":1955,"transactions":9,"vwap":2314},"2025-07-23",25.765,1.62,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":1825,"percent_change":2321,"volume":1805,"transactions":9,"vwap":2320},"2025-07-22",25.39,25.4,25.355,-0.34,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":761,"volume":1306,"transactions":9,"vwap":2326},"2025-07-21",25.41,25.565,25.441,0.275,{"date":2329,"open":2330,"high":2330,"low":2330,"close":2330,"change":2331,"percent_change":2178,"volume":1955,"transactions":9,"vwap":2330},"2025-07-18",25.166,-0.111,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2335,"change":2121,"percent_change":1986,"volume":1949,"transactions":9,"vwap":2335},"2025-07-17",25.17,25.277,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2340,"percent_change":158,"volume":1602,"transactions":9,"vwap":2339},"2025-07-16",25.08,25.194,0.185,{"date":2342,"open":64,"high":2343,"low":64,"close":2343,"change":2344,"percent_change":2345,"volume":1949,"transactions":9,"vwap":2343},"2025-07-15",25.0090008,0.044,0.18,{"date":2347,"open":2275,"high":2348,"low":2275,"close":2348,"change":2349,"percent_change":2178,"volume":1949,"transactions":9,"vwap":2348},"2025-07-14",24.965,-0.11,{"date":2351,"open":2352,"high":2352,"low":2352,"close":2352,"change":2126,"percent_change":2304,"volume":1955,"transactions":9,"vwap":2352},"2025-07-11",25.075001,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":2356,"percent_change":2357,"volume":1955,"transactions":9,"vwap":2355},"2025-07-10",25.155,-0.067,-0.27,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":1602,"transactions":9,"vwap":2361},"2025-07-09",25.29,25.222,-0.095,-0.38,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1964,"percent_change":1811,"volume":1949,"transactions":9,"vwap":2368},"2025-07-08",25.23,25.32,25.317,{"date":2370,"open":2371,"high":2372,"low":2297,"close":2297,"change":2373,"percent_change":904,"volume":28,"transactions":9,"vwap":2297},"2025-07-07",25.28,25.35,-0.516,{"date":2375,"open":2376,"high":2376,"low":2376,"close":2376,"change":2377,"percent_change":1001,"volume":1955,"transactions":9,"vwap":2376},"2025-07-03",25.695,0.253,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":2382,"percent_change":65,"volume":1716,"transactions":9,"vwap":2381},"2025-07-02",25.2,25.442,0.226,{"date":2384,"open":2385,"high":2385,"low":2385,"close":2385,"change":2225,"percent_change":1132,"volume":1949,"transactions":9,"vwap":2385},"2025-07-01",25.216,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":1022,"percent_change":2060,"volume":1955,"transactions":9,"vwap":2389},"2025-06-30",25.040001,25.211,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":2126,"volume":1955,"transactions":9,"vwap":2393},"2025-06-27",25.01,25.030001,-0.021,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":1908,"transactions":9,"vwap":2398},"2025-06-26",24.92,25.051001,0.171,0.69,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":111,"percent_change":586,"volume":1955,"transactions":9,"vwap":2403},"2025-06-25",24.88,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1827,"transactions":9,"vwap":2407},"2025-06-24",24.714,24.89,0.629,2.59,{"date":2411,"open":2412,"high":2412,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":1955,"transactions":9,"vwap":2412},"2025-06-23",24.261,0.056,0.23,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2418,"change":2419,"percent_change":1633,"volume":1955,"transactions":9,"vwap":2418},"2025-06-20",24.36,24.205,-0.147,{"date":2421,"open":2422,"high":2422,"low":2422,"close":2422,"change":2423,"percent_change":2400,"volume":1955,"transactions":9,"vwap":2422},"2025-06-18",24.352,0.166,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":2429,"volume":1955,"transactions":9,"vwap":2427},"2025-06-17",24.35,24.186,-0.314,-1.28,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":231,"volume":1602,"transactions":9,"vwap":2434},"2025-06-16",24.58,24.646,24.5,0.276,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1716,"transactions":9,"vwap":2439},"2025-06-13",24.195,24.224,-0.335,-1.36,{"date":2443,"open":2444,"high":2444,"low":2444,"close":2444,"change":2445,"percent_change":603,"volume":1955,"transactions":9,"vwap":2444},"2025-06-12",24.559,0.102,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":1602,"transactions":9,"vwap":2450},"2025-06-11",24.54,24.541,24.457,0.117,0.48,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":1948,"percent_change":1023,"volume":1955,"transactions":9,"vwap":2455},"2025-06-10",24.34,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2459,"change":2345,"percent_change":972,"volume":801,"transactions":9,"vwap":2459},"2025-06-09",24.24,24.23,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":141,"volume":1716,"transactions":9,"vwap":2463},"2025-06-06",24.08,24.049999,0.077,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2468,"change":910,"percent_change":1588,"volume":1949,"transactions":9,"vwap":2468},"2025-06-05",24.1,23.973,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2472,"change":2473,"percent_change":37,"volume":1949,"transactions":9,"vwap":2472},"2025-06-04",23.87,23.821,0.172,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2478,"change":2479,"percent_change":2357,"volume":2480,"transactions":9,"vwap":2478},"2025-06-03",23.66,23.69,23.649,-0.064,1900,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2382,"percent_change":1853,"volume":1716,"transactions":9,"vwap":2484},"2025-06-02",23.641,23.713,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2429,"volume":1716,"transactions":9,"vwap":2489},"2025-05-30",23.59,23.4,23.487,-0.305,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":2496,"percent_change":603,"volume":1545,"transactions":9,"vwap":2495},"2025-05-29",23.725,23.805,23.792,0.1,{"date":2498,"open":2499,"high":2499,"low":2499,"close":2499,"change":2500,"percent_change":2501,"volume":1955,"transactions":9,"vwap":2499},"2025-05-28",23.692,0.002,0.01,{"date":2503,"open":2477,"high":2477,"low":2477,"close":2477,"change":1964,"percent_change":2141,"volume":1955,"transactions":9,"vwap":2477},"2025-05-27",{"date":2505,"open":2506,"high":2506,"low":2506,"close":2506,"change":1774,"percent_change":2293,"volume":1955,"transactions":9,"vwap":2506},"2025-05-23",23.552,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":1602,"transactions":9,"vwap":2510},"2025-05-22",23.38,23.41,-0.155,-0.66,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":1306,"transactions":9,"vwap":2518},"2025-05-21",23.68,23.765,23.55,23.565,-0.061,-0.26,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2524,"change":2525,"percent_change":1321,"volume":1716,"transactions":9,"vwap":2524},"2025-05-20",23.609,23.626,-0.028,{"date":2527,"open":2528,"high":2528,"low":2528,"close":2528,"change":2529,"percent_change":2530,"volume":1955,"transactions":9,"vwap":2528},"2025-05-19",23.654,0.061,0.26,{"date":2532,"open":2487,"high":2533,"low":2487,"close":2534,"change":2535,"percent_change":2496,"volume":1716,"transactions":9,"vwap":2534},"2025-05-16",23.62,23.593,0.023,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":2540,"percent_change":51,"volume":1328,"transactions":9,"vwap":2539},"2025-05-15",23.48,23.57,0.114,{"date":2542,"open":2517,"high":2517,"low":2543,"close":2543,"change":106,"percent_change":2530,"volume":1949,"transactions":9,"vwap":2543},"2025-05-14",23.456,{"date":2545,"open":2546,"high":2546,"low":2546,"close":2546,"change":2547,"percent_change":1943,"volume":1955,"transactions":9,"vwap":2546},"2025-05-13",23.396,0.249,{"date":2549,"open":2550,"high":2550,"low":2550,"close":2550,"change":2551,"percent_change":1730,"volume":1955,"transactions":9,"vwap":2550},"2025-05-12",23.147,0.243,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2556,"change":2042,"percent_change":2557,"volume":1711,"transactions":9,"vwap":2556},"2025-05-09",22.91,22.929,22.904,1.59,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2562,"change":964,"percent_change":1876,"volume":1908,"transactions":9,"vwap":2562},"2025-05-08",22.71,22.72,22.546,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":2568,"percent_change":352,"volume":1949,"transactions":9,"vwap":2566},"2025-05-07",22.58,22.636,22.54,-0.089,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":1545,"transactions":9,"vwap":2572},"2025-05-06",22.5,22.725,-0.056,-0.25,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":1788,"transactions":9,"vwap":2579},"2025-05-05",22.92,22.78,22.781,0.123,0.54,{"date":2583,"open":2584,"high":2584,"low":2584,"close":2584,"change":2585,"percent_change":449,"volume":1955,"transactions":9,"vwap":2584},"2025-05-02",22.658,0.409,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2230,"volume":1716,"transactions":9,"vwap":2590},"2025-05-01",22.27,22.29,22.249,-0.068,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2595,"change":2596,"percent_change":1948,"volume":1955,"transactions":9,"vwap":2595},"2025-04-30",22.1,22.317,0.025,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2600,"change":2601,"percent_change":2496,"volume":1949,"transactions":9,"vwap":2600},"2025-04-29",22.34,22.292,0.022,{"date":2603,"open":2604,"high":2588,"low":2604,"close":2588,"change":2605,"percent_change":263,"volume":1949,"transactions":9,"vwap":2588},"2025-04-28",22.2,0.155,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2609,"change":2535,"percent_change":2496,"volume":1955,"transactions":9,"vwap":2609},"2025-04-25",21.95,22.115,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2613,"change":971,"percent_change":957,"volume":1847,"transactions":9,"vwap":2613},"2025-04-24",21.94,22.091999,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2618,"change":2619,"percent_change":1730,"volume":1949,"transactions":9,"vwap":2618},"2025-04-23",21.9,21.98,21.771,0.229,{"date":179,"open":175,"high":2621,"low":175,"close":2621,"change":1774,"percent_change":136,"volume":1955,"transactions":9,"vwap":2621},21.542]