[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCTR":3,"homepage-market-summary":28,"stock-historical-FCTR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCTR","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 Lunt U.S. Factor Rotation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6799,0.256,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},37.650842,37.54,37.6936,-0.0428,-0.11,404.093098,41.36,32.11,2536.57026884,59.9,2053,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29.472,3392,1238042.56721,26.02,"2025-04-22",[180,183,191,200,210,217,228,238,248,258,267,276,286,295,305,313,322,330,339,348,358,368,376,385,394,400,410,420,429,439,448,456,463,473,481,490,499,509,519,527,537,545,554,564,573,582,591,599,608,615,623,631,639,647,655,665,671,679,689,699,705,712,718,724,731,740,746,754,761,769,776,783,791,798,806,812,818,824,830,838,846,852,857,865,871,879,884,891,897,904,911,917,922,930,939,947,951,956,961,968,974,980,987,995,1003,1011,1017,1023,1030,1035,1042,1048,1054,1062,1069,1077,1084,1091,1099,1105,1113,1119,1126,1133,1140,1146,1151,1158,1165,1172,1179,1188,1193,1199,1205,1212,1218,1224,1230,1235,1242,1247,1253,1260,1267,1272,1279,1286,1293,1300,1308,1314,1321,1326,1332,1339,1345,1351,1357,1364,1369,1375,1382,1388,1396,1402,1410,1416,1421,1426,1433,1438,1445,1449,1456,1461,1467,1475,1482,1489,1494,1501,1508,1513,1518,1525,1531,1536,1544,1551,1557,1563,1569,1576,1580,1583,1588,1594,1600,1607,1612,1617,1622,1625,1631,1636,1642,1648,1654,1661,1666,1673,1677,1685,1692,1699,1705,1711,1716,1724,1731,1738,1745,1752,1756,1762,1768,1776,1784,1790,1798,1804,1808,1813,1818,1825,1831,1836,1842,1846,1852,1859,1866,1870,1877,1882,1889,1893,1899,1906,1910,1916,1921,1926,1933,1939,1944,1951,1955,1959,1964,1970,1974,1979,1985,1991,1995,2000,2007,2013,2019,2025,2031,2037,2043,2049,2053,2062,2068,2073,2080,2085,2090,2095,2100,2107,2113,2120,2125,2129,2134,2139,2144,2150,2155,2163,2167,2175,2181,2186,2194,2200,2206,2211,2214,2219,2226,2233,2239,2243,2250,2255,2261,2269,2276,2281,2288,2295,2301,2305,2310,2316,2321,2327,2331,2336,2343,2350,2357,2362,2368,2375,2383,2388,2391,2396,2403,2408,2414,2417,2423,2428,2434,2438,2445,2451,2455,2460,2465,2471,2479,2484,2490,2494,2500,2505,2510,2516,2522,2527,2533,2538,2543,2550,2555],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},24,37.6082,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",37.41,0.1261,0.34,909.2005,49,37.5043,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",37.75,37.5675,-0.1816,-0.48,658.741841,39,37.7231,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",37.86,37.62,37.7491,-0.187,-0.49,1583.1165,48,37.7051,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":63,"vwap":216},"2026-09-28",37.9361,-0.3042,-0.8,131.1165,37.9774,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",38.14,38.329,38.13,38.2403,0.0602,0.16,5099.1425,71,38.1888,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",38.34,38.45,38.1801,-0.2143,-0.56,1128.6322,42,38.3401,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",38.63,38.64,38.3944,-0.2863,-0.74,838.2065,32,38.6061,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",38.98,38.99,38.6807,-0.2693,-0.69,7083.1165,78,38.7676,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",39.05,38.95,-0.0522,-0.13,713.1165,37,39.0272,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",39.01,39.0022,-0.2545,-0.65,469.1165,31,39.0246,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",39.42,39.17,39.2567,0.0854,0.22,4114.211133,53,39.2482,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":189,"vwap":294},"2026-09-16",39.59,39.06,39.1713,-0.447,-1.13,1404.1165,39.2613,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",39.67,39.6899,39.6183,-0.3578,-0.9,482.1165,33,39.6873,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":265,"vwap":312},"2026-09-14",40.035,39.9761,0.39,0.99,435.1165,39.9894,{"date":314,"open":315,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":303,"vwap":321},"2026-09-11",39.53,39.5861,39.48,0.337,0.86,598.067288,39.5114,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":303,"vwap":329},"2026-09-10",39.335,39.2491,-0.1585,-0.4,477.1165,39.2988,{"date":331,"open":332,"high":278,"low":333,"close":334,"change":335,"percent_change":301,"volume":336,"transactions":337,"vwap":338},"2026-09-09",39.41,39.39,39.4076,-0.3593,2217.2425,46,39.4065,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",39.845,39.7669,-0.5706,-1.41,485.954266,35,39.847,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",40.45,40.5,40.3375,-0.4563,-1.12,1612.1165,28,40.466,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",40.715,40.84,40.7938,0.3777,0.93,2405.567288,41,40.8118,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":150,"volume":373,"transactions":374,"vwap":375},"2026-09-02",40.53,40.4161,0.142,2522.7575,61,40.4975,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":189,"vwap":384},"2026-09-01",40.26,40.32,40.2741,-0.2675,-0.66,1602.1165,40.3062,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",40.65,40.5416,-0.3337,-0.82,981.1165,36,40.5821,{"date":395,"open":361,"high":396,"low":361,"close":396,"change":397,"percent_change":187,"volume":398,"transactions":181,"vwap":399},"2026-08-28",40.8753,0.1394,221.1165,40.8428,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-27",40.76,40.7117,40.7359,-0.1179,-0.29,1439.1165,27,40.7531,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":189,"vwap":419},"2026-08-26",40.821,40.86,40.82,40.8538,-0.0074,-0.02,4164.2385,40.8384,{"date":421,"open":141,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":284,"vwap":428},"2026-08-25",40.89,40.8,40.8612,-0.0649,-0.16,1107.093945,40.8268,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",40.95,40.88,40.9261,0.2802,0.69,1183.4665,50,40.921,{"date":440,"open":441,"high":402,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",40.56,40.6459,0.2352,0.58,2590.9415,40,40.6752,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":366,"vwap":455},"2026-08-20",40.57,40.4107,-0.1855,-0.46,518.2475,40.5713,{"date":457,"open":423,"high":423,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":446,"vwap":462},"2026-08-19",40.5962,0.351,0.87,924.7485,40.7475,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",40.37,40.43,40.2452,0.2363,0.59,2734.1165,54,40.3922,{"date":474,"open":475,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":208,"vwap":480},"2026-08-17",40.35,40.0089,-0.5496,-1.36,1686.3115,40.1696,{"date":482,"open":351,"high":483,"low":351,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",40.62,40.5585,-0.0835,-0.21,5593.1165,84,40.5952,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":284,"vwap":498},"2026-08-13",40.38,40.642,40.16,0.6112,1.53,5427.1165,40.2173,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":437,"vwap":508},"2026-08-12",39.88,40.053409,39.861,40.0308,0.0493,0.12,4104.1165,39.9152,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",40.01,40.069,39.9815,0.0815,0.2,1828.6925,43,40.0331,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":517,"vwap":526},"2026-08-10",39.93,39.9,0.0957,0.24,2176.610092,39.9295,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",39.73,39.97,39.8043,0.1645,0.41,768.450912,30,39.7953,{"date":538,"open":539,"high":539,"low":288,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":356,"vwap":544},"2026-08-06",39.8,39.6398,-0.1202,-0.3,793.4761,39.6583,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":366,"vwap":553},"2026-08-05",39.87,40.05,39.76,-0.2874,-0.72,2275.4761,39.8906,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":437,"vwap":563},"2026-08-04",39.65,40.12,39.64,40.0474,1.155,2.97,7470.4761,39.9572,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":274,"vwap":572},"2026-08-03",38.03,38.8924,38,0.6424,1.68,930.4761,38.4944,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",38.24,38.25,-0.0899,-0.23,387.4761,26,38.3318,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":392,"vwap":590},"2026-07-30",38.21,38.3399,38.08,1.4119,3.82,1437.4761,38.1876,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":346,"vwap":598},"2026-07-29",38.07,36.928,-0.922,-2.44,4974.4761,37.5999,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":337,"vwap":607},"2026-07-28",37.63,37.851,37.85,-0.6198,-1.61,1808.2501,37.7172,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":486,"volume":613,"transactions":274,"vwap":614},"2026-07-27",37.99,38.4698,-0.0828,475.398347,38.3005,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":337,"vwap":622},"2026-07-24",39.14,38.5526,-0.6834,-1.74,2880.5291,38.8728,{"date":624,"open":625,"high":625,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":346,"vwap":630},"2026-07-23",39.56,39.236,-0.3186,-0.81,592.5291,39.4231,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":246,"vwap":638},"2026-07-22",39.74,39.5546,0.0352,0.09,911.5291,39.718,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":356,"vwap":646},"2026-07-21",39.32,39.5194,1.2256,3.2,921.5291,39.4097,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":486,"volume":653,"transactions":356,"vwap":654},"2026-07-20",38.72,38.82,38.2938,-0.0809,1282.5291,38.672,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":515,"volume":662,"transactions":663,"vwap":664},"2026-07-17",38.3,38.76,38.28,38.3747,0.0747,2696.5291,63,38.3925,{"date":666,"open":667,"high":667,"low":657,"close":657,"change":354,"percent_change":668,"volume":669,"transactions":517,"vwap":670},"2026-07-16",38.31,-2.84,653.1091,38.4012,{"date":672,"open":673,"high":278,"low":674,"close":278,"change":254,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",39.33,38.88,-1.72,2047.5291,74,39.2924,{"date":680,"open":557,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-14",40.24,39.990756,40.11,0.4998,1.26,2181.5291,47,40.0797,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":471,"vwap":698},"2026-07-13",39.765,39.92,39.52,39.6102,-0.6288,-1.56,3999.5291,39.6998,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",40.239,-0.171,-0.42,200,{"date":706,"open":707,"high":141,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",40.73,40.41,0.65,1.63,2100,{"date":713,"open":714,"high":549,"low":714,"close":549,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":549},"2026-07-08",39.23,-0.25,-0.62,5500,{"date":719,"open":556,"high":720,"low":556,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",40.0099983,-0.772,-1.89,3200,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",40.77,40.782,0.302,0.75,400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",41.0099983,41.241,40.099998,40.48,-0.318,-0.78,3600,{"date":741,"open":441,"high":742,"low":441,"close":743,"change":744,"percent_change":745,"volume":723,"transactions":9,"vwap":743},"2026-07-01",41.13,40.798,-0.027,-0.07,{"date":747,"open":748,"high":361,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",40.75,40.66,40.825,0.344,0.85,3900,{"date":755,"open":756,"high":756,"low":350,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",40.51,40.481,0.521,1.3,600,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-26",40.02,39.86,39.96,-0.27,-0.67,900,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":120,"volume":775,"transactions":9,"vwap":773},"2026-06-25",40.59,40.19,40.23,0.099,1900,{"date":777,"open":778,"high":778,"low":521,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-24",40.315,40.131,0.001,0,2300,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-23",40.060001,40.15,40.13,-0.643,-1.58,1200,{"date":792,"open":366,"high":366,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-22",40.67,40.773,0.283,0.7,2800,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-18",40.3,40.545,40.49,0.486,1.21,3400,{"date":807,"open":422,"high":422,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",40.0040016,-0.576,-1.42,1300,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":196,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-16",41.214,40.58,-1.17,2900,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":811,"transactions":9,"vwap":821},"2026-06-15",41.25,41.060001,0.488,1.2,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":43,"volume":711,"transactions":9,"vwap":828},"2026-06-12",40.29,40.625,40.572,0.402,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":790,"transactions":9,"vwap":835},"2026-06-11",39.865,40.215,39.84,40.17,0.925,2.36,{"date":839,"open":556,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",39.77,39.18,39.245,-0.765,-1.91,3000,{"date":847,"open":763,"high":848,"low":849,"close":720,"change":850,"percent_change":703,"volume":851,"transactions":9,"vwap":720},"2026-06-09",40.049999,39.82,-0.17,2200,{"date":853,"open":800,"high":800,"low":854,"close":855,"change":856,"percent_change":130,"volume":817,"transactions":9,"vwap":855},"2026-06-08",40.080002,40.18,0.312,{"date":858,"open":859,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-05",40.46,39.68,39.868,-1.452,-3.51,800,{"date":866,"open":867,"high":23,"low":867,"close":868,"change":869,"percent_change":870,"volume":172,"transactions":9,"vwap":868},"2026-06-04",40.87,41.32,0.316,0.77,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-03",41.23,40.99,41.0040016,-0.312,-0.76,7000,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":364,"percent_change":883,"volume":768,"transactions":9,"vwap":882},"2026-06-02",41.17,41.316,2.3,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":145,"volume":890,"transactions":9,"vwap":888},"2026-06-01",40.212,40.411,40.386,0.153,2400,{"date":892,"open":765,"high":893,"low":894,"close":893,"change":895,"percent_change":896,"volume":851,"transactions":9,"vwap":893},"2026-05-29",40.233,39.941,0.118,0.29,{"date":898,"open":765,"high":899,"low":765,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-28",40.36,40.115,0.206,0.52,1500,{"date":905,"open":906,"high":907,"low":297,"close":908,"change":909,"percent_change":910,"volume":739,"transactions":9,"vwap":908},"2026-05-27",39.755,39.95,39.909,-0.123,-0.31,{"date":912,"open":913,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":730,"transactions":9,"vwap":914},"2026-05-26",40.070999,40.032001,0.891,2.28,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":804,"volume":760,"transactions":9,"vwap":920},"2026-05-22",39.09,39.141,0.468,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-21",38.080002,38.71,38.673,0.571,1.5,13400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",38.269,38.27,38.060001,38.102,0.836,2.24,6100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":851,"transactions":9,"vwap":944},"2026-05-19",36.78,37.48,36.735,37.266,-0.195,-0.52,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":605,"volume":704,"transactions":9,"vwap":949},"2026-05-18",37.461,-0.614,{"date":952,"open":934,"high":953,"low":568,"close":953,"change":954,"percent_change":955,"volume":768,"transactions":9,"vwap":953},"2026-05-15",38.075001,-0.995,-2.55,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":704,"transactions":9,"vwap":958},"2026-05-14",39.07,0.212,0.55,{"date":962,"open":674,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-13",38.988,38.858,0.198,0.51,1100,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":244,"volume":967,"transactions":9,"vwap":971},"2026-05-12",38.5,38.66,38.23,-0.289,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":172,"transactions":9,"vwap":977},"2026-05-11",38.44,38.949,0.755,1.98,{"date":981,"open":982,"high":983,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-08",38.0099983,38.194,0.589,1.57,1700,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-07",38.040001,37.455,37.605,-1.005,-2.6,4200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":817,"transactions":9,"vwap":1000},"2026-05-06",38.33,38.62,38.217,38.61,0.724,1.91,{"date":1004,"open":1005,"high":568,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-05",37.88,37.831,37.886,0.141,0.37,4100,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":910,"volume":967,"transactions":9,"vwap":1015},"2026-05-04",37.78,37.735,37.745,-0.118,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":730,"transactions":9,"vwap":1020},"2026-05-01",37.96,37.863,0.028,0.07,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":319,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",37.443,37.87,37.835,0.321,4300,{"date":1031,"open":18,"high":18,"low":1032,"close":1033,"change":1034,"percent_change":120,"volume":890,"transactions":9,"vwap":1033},"2026-04-29",37.381,37.514,0.093,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":145,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",37.457,37.4,37.421,0.143,700,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":515,"volume":1047,"transactions":9,"vwap":1045},"2026-04-27",37.28,37.278,0.074,300,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":205,"percent_change":1053,"volume":760,"transactions":9,"vwap":1052},"2026-04-24",37.15,37.205,37.204,-0.5,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-23",37.371,37.391,37.33,-0.099,-0.26,1400,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-22",37.56,37.49,-0.011,-0.03,500,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-21",37.665,37.46,37.501,-0.021,-0.06,5800,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":172,"transactions":9,"vwap":1081},"2026-04-20",37.47,37.532,37.522,0.158,0.42,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":795,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-17",37.37,37.355,37.364,0.76,2000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-04-16",36.9,37.081001,36.83,0.43,1.17,4400,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":709,"volume":967,"transactions":9,"vwap":1103},"2026-04-15",36.5,36.69,36.651,0.237,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-14",36.46,36.52,36.414,0.098,0.27,7500,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":172,"transactions":9,"vwap":1116},"2026-04-13",35.83,36.316,0.577,1.61,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":760,"transactions":9,"vwap":1123},"2026-04-10",35.778,35.72,35.739,-0.379,-1.05,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":768,"transactions":9,"vwap":1130},"2026-04-09",36.135,36.155,36.118,-0.223,-0.61,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":172,"transactions":9,"vwap":1136},"2026-04-08",36.275,36.341,36.25,0.449,1.25,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":578,"volume":1061,"transactions":9,"vwap":1143},"2026-04-07",35.85,35.892,35.81,-0.083,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":150,"volume":760,"transactions":9,"vwap":1149},"2026-04-06",35.86,35.975,0.126,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":775,"transactions":9,"vwap":1155},"2026-04-02",35.96,35.725,35.849,0.083,0.23,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":774,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-01",35.879,35.88,35.766,0.28,8900,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-31",35.371,35.667,0.509,1.45,1600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":224,"volume":986,"transactions":9,"vwap":1177},"2026-03-30",35.31,35.325,35.035,35.158,0.056,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-27",35.355,35.389,35.040001,35.102,-0.328,-0.93,2700,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":390,"volume":797,"transactions":9,"vwap":1191},"2026-03-26",35.68,35.43,-0.292,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1104,"percent_change":1198,"volume":1171,"transactions":9,"vwap":1197},"2026-03-25",35.74,35.76,35.722,0.67,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1041,"transactions":9,"vwap":1202},"2026-03-24",35.23,35.485,0.073,0.21,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":864,"transactions":9,"vwap":1209},"2026-03-23",35.44,35.54,35.412,0.282,0.8,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":760,"transactions":9,"vwap":1215},"2026-03-20",35.41,35.13,-0.395,-1.11,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1060,"volume":1068,"transactions":9,"vwap":1221},"2026-03-19",35.495,35.525,35.49,-0.094,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":986,"transactions":9,"vwap":1227},"2026-03-18",35.99,35.619,-0.493,-1.37,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":150,"volume":730,"transactions":9,"vwap":1233},"2026-03-17",36.26,36.112,0.125,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":172,"transactions":9,"vwap":1239},"2026-03-16",36.02,36.057999,35.987,0.289,0.81,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1067,"percent_change":1246,"volume":1047,"transactions":9,"vwap":1245},"2026-03-13",35.782,35.698,-0.08,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":172,"transactions":9,"vwap":1250},"2026-03-12",35.9,35.728,-0.352,-0.98,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":903,"transactions":9,"vwap":1257},"2026-03-11",36.14,36.0099983,36.080002,-0.087,-0.24,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":811,"transactions":9,"vwap":1264},"2026-03-10",36.34,36.347,36.167,-0.185,-0.51,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1067,"percent_change":1246,"volume":903,"transactions":9,"vwap":1271},"2026-03-09",35.84,36.4,36.352,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":711,"transactions":9,"vwap":1276},"2026-03-06",36.44,36.13,36.382,-0.339,-0.92,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":967,"transactions":9,"vwap":1283},"2026-03-05",36.74,36.59,36.721,-0.324,-0.87,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":57,"volume":1292,"transactions":9,"vwap":1290},"2026-03-04",37.019001,37.064999,37.044998,0.434,7400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":722,"volume":711,"transactions":9,"vwap":1298},"2026-03-03",36.56,36.715,36.23,36.611,-0.704,{"date":1301,"open":1302,"high":1087,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-02",37.345,37.22,37.315,0.054,0.14,24000,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":967,"transactions":9,"vwap":1311},"2026-02-27",37.099998,37.261,-0.144,-0.38,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":890,"transactions":9,"vwap":1317},"2026-02-26",37.3,37.405,37.29,0.065,0.17,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1047,"transactions":9,"vwap":1323},"2026-02-25",37.34,0.231,0.62,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1047,"transactions":9,"vwap":1329},"2026-02-24",37.02,37.109,0.26,0.71,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":790,"transactions":9,"vwap":1336},"2026-02-23",36.855,36.905,36.849,-0.544,-1.45,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":704,"transactions":9,"vwap":1342},"2026-02-20",37.36,37.393,0.133,0.36,{"date":1346,"open":1044,"high":1044,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":811,"transactions":9,"vwap":1348},"2026-02-19",37.207,37.26,-0.082,-0.22,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":730,"transactions":9,"vwap":1354},"2026-02-18",37.23,37.342,0.232,0.63,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":1363,"volume":967,"transactions":9,"vwap":1361},"2026-02-17",36.97,37.121,37.11,0.049,0.13,{"date":1365,"open":1366,"high":1366,"low":1359,"close":1367,"change":1368,"percent_change":1211,"volume":775,"transactions":9,"vwap":1367},"2026-02-13",37.09,37.061001,0.293,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":782,"transactions":9,"vwap":1372},"2026-02-12",37.241,36.768,-0.41,-1.1,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":896,"volume":1381,"transactions":9,"vwap":1378},"2026-02-11",37.148,37.178,36.992,0.109,5200,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":172,"transactions":9,"vwap":1385},"2026-02-10",37.19,37.069,-0.053,-0.14,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-09",36.91,37.219,37.122,0.072,0.19,4700,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1171,"transactions":9,"vwap":1399},"2026-02-06",36.42,37.049999,1.058,2.94,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":903,"transactions":9,"vwap":1407},"2026-02-05",36.11,36.142,35.981,35.992,-0.439,-1.21,{"date":1411,"open":265,"high":265,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":782,"transactions":9,"vwap":1413},"2026-02-04",36.011002,36.431,-0.563,-1.52,{"date":1417,"open":1348,"high":1348,"low":1102,"close":1418,"change":1419,"percent_change":1420,"volume":1041,"transactions":9,"vwap":1418},"2026-02-03",36.994,-0.014,-0.04,{"date":1422,"open":1359,"high":1423,"low":1359,"close":1424,"change":1425,"percent_change":140,"volume":1090,"transactions":9,"vwap":1424},"2026-02-02",37.17,37.0079994,0.117,{"date":1427,"open":1044,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":768,"transactions":9,"vwap":1430},"2026-01-30",37.298,36.707,36.891,-0.903,-2.39,{"date":1434,"open":221,"high":221,"low":1435,"close":1436,"change":1437,"percent_change":703,"volume":986,"transactions":9,"vwap":1436},"2026-01-29",37.43,37.794,-0.158,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":878,"transactions":9,"vwap":1442},"2026-01-28",37.97,38.02,37.952,0.342,0.91,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1203,"percent_change":1394,"volume":1041,"transactions":9,"vwap":1448},"2026-01-27",37.58,37.61,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":110,"volume":1455,"transactions":9,"vwap":1453},"2026-01-26",37.59,37.77,37.537,-0.003,10100,{"date":1457,"open":1014,"high":1014,"low":1458,"close":18,"change":1459,"percent_change":1460,"volume":775,"transactions":9,"vwap":18},"2026-01-23",37.52,-0.463,-1.22,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1344,"volume":967,"transactions":9,"vwap":1465},"2026-01-22",37.94,38.064999,38.0029984,0.138,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":739,"transactions":9,"vwap":1472},"2026-01-21",37.42,37.89,37.394,37.865,0.762,2.05,{"date":1476,"open":1310,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":845,"transactions":9,"vwap":1479},"2026-01-20",37.55,37.07,37.103,-0.617,-1.64,{"date":1483,"open":1484,"high":202,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1171,"transactions":9,"vwap":1486},"2026-01-16",37.83,37.66,37.72,0.006,0.02,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":145,"volume":1061,"transactions":9,"vwap":1492},"2026-01-15",37.941,37.714,0.144,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":1499,"percent_change":1500,"volume":790,"transactions":9,"vwap":1498},"2026-01-14",37.5,37.65,37.57,-0.148,-0.39,{"date":1502,"open":1451,"high":1503,"low":1451,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-13",37.777,37.718,0.175,0.47,3800,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1511,"change":1512,"percent_change":1157,"volume":797,"transactions":9,"vwap":1511},"2026-01-12",37.185,37.543,0.086,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1037,"change":1517,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1037},"2026-01-09",37.14,37.465,0.536,{"date":1519,"open":1095,"high":1520,"low":1095,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-08",36.93,36.921,-0.272,-0.73,1800,{"date":1526,"open":1341,"high":1341,"low":1527,"close":1528,"change":1529,"percent_change":301,"volume":1530,"transactions":9,"vwap":1528},"2026-01-07",37.131,37.193,-0.336,3500,{"date":1532,"open":1423,"high":1533,"low":1423,"close":1533,"change":1534,"percent_change":1535,"volume":967,"transactions":9,"vwap":1533},"2026-01-06",37.529,0.649,1.76,{"date":1537,"open":1538,"high":1539,"low":1095,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-05",36.84,36.894,36.88,0.595,1.64,8100,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-02",35.891,36.285,0.613,1.72,34700,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-31",35.672,-0.382,-1.06,100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":850,"volume":790,"transactions":9,"vwap":1561},"2025-12-30",36.22,36.245,36.054001,-0.063,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1016,"percent_change":1568,"volume":1041,"transactions":9,"vwap":1566},"2025-12-29",36.061001,36.117,36.060001,-0.33,{"date":1570,"open":1232,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":811,"transactions":9,"vwap":1573},"2025-12-26",36.269,36.18,36.235,-0.136,-0.37,{"date":1577,"open":1547,"high":1578,"low":1547,"close":1579,"change":1150,"percent_change":150,"volume":768,"transactions":9,"vwap":1579},"2025-12-24",36.394,36.371,{"date":1581,"open":1559,"high":1560,"low":1582,"close":1560,"change":1059,"percent_change":766,"volume":775,"transactions":9,"vwap":1560},"2025-12-23",36.161,{"date":1584,"open":1578,"high":1578,"low":1585,"close":1586,"change":1587,"percent_change":100,"volume":775,"transactions":9,"vwap":1586},"2025-12-22",36.32,36.344,0.364,{"date":1589,"open":1238,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1090,"transactions":9,"vwap":1591},"2025-12-19",36.075001,35.98,0.588,1.66,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":986,"transactions":9,"vwap":1597},"2025-12-18",35.56,35.392,0.372,1.06,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":723,"transactions":9,"vwap":1604},"2025-12-17",35.61,35.63,35.02,-0.558,-1.57,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1610,"change":1349,"percent_change":578,"volume":1090,"transactions":9,"vwap":1610},"2025-12-16",35.45,35.578,35.405,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":716,"volume":817,"transactions":9,"vwap":1615},"2025-12-15",36.07,35.66,-0.221,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":760,"transactions":9,"vwap":1619},"2025-12-12",35.881,-0.797,-2.17,{"date":1623,"open":1270,"high":1624,"low":1270,"close":1624,"change":1512,"percent_change":524,"volume":1068,"transactions":9,"vwap":1624},"2025-12-11",36.678,{"date":1626,"open":392,"high":1627,"low":392,"close":1628,"change":1629,"percent_change":1630,"volume":768,"transactions":9,"vwap":1628},"2025-12-10",36.61,36.592,0.702,1.96,{"date":1632,"open":1142,"high":1226,"low":1269,"close":1633,"change":1634,"percent_change":636,"volume":1635,"transactions":9,"vwap":1633},"2025-12-09",35.89,0.032,10900,{"date":1637,"open":1148,"high":1161,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":768,"transactions":9,"vwap":1639},"2025-12-08",35.79,35.858,-0.019,-0.05,{"date":1643,"open":392,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1029,"transactions":9,"vwap":1645},"2025-12-05",36.029999,35.877,0.166,0.46,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1394,"volume":811,"transactions":9,"vwap":1652},"2025-12-04",35.75,35.759,35.711,0.069,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1657,"change":1659,"percent_change":1660,"volume":851,"transactions":9,"vwap":1657},"2025-12-03",35.381,35.642,35.35,0.385,1.09,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":759,"volume":967,"transactions":9,"vwap":1664},"2025-12-02",35.4,35.257,0.454,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":877,"volume":967,"transactions":9,"vwap":1671},"2025-12-01",34.78,34.866,34.75,34.803,-0.268,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":759,"volume":1556,"transactions":9,"vwap":1675},"2025-11-28",35.070999,0.45,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-11-26",34.42,34.77,34.621,0.476,1.39,15300,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-25",33.27,34.145,0.418,1.24,2500,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-24",33.099998,33.727,1.003,3.07,6000,{"date":1700,"open":1701,"high":1702,"low":24,"close":1703,"change":1704,"percent_change":435,"volume":739,"transactions":9,"vwap":1703},"2025-11-21",32.18,32.899,32.724,0.224,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":903,"transactions":9,"vwap":1708},"2025-11-20",33.77,32.5,-1.178,-3.5,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1156,"percent_change":120,"volume":782,"transactions":9,"vwap":1715},"2025-11-19",33.85,33.47,33.678,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":945,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-18",33.62,33.79,33.311,33.595,-0.58,4000,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1719,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1719},"2025-11-17",34.3,33.531,-0.547,-1.59,3100,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":986,"transactions":9,"vwap":1735},"2025-11-14",33.92,34.789,34.337,0.036,0.1,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":1744,"volume":811,"transactions":9,"vwap":1741},"2025-11-13",34.21,34.301,34.19,-1.254,-3.53,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":715,"volume":1751,"transactions":9,"vwap":1749},"2025-11-12",35.87,35.5,35.555,-0.089,9500,{"date":1753,"open":1195,"high":1195,"low":1596,"close":1754,"change":1672,"percent_change":1755,"volume":172,"transactions":9,"vwap":1754},"2025-11-11",35.644,-0.75,{"date":1757,"open":1142,"high":1758,"low":1759,"close":1758,"change":1760,"percent_change":1761,"volume":1171,"transactions":9,"vwap":1758},"2025-11-10",35.912,35.82,0.676,1.92,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":50,"volume":768,"transactions":9,"vwap":1765},"2025-11-07",34.575,35.236,34.211,0.173,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-06",35.475,35.050999,35.063,-0.699,-1.95,6300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1171,"transactions":9,"vwap":1781},"2025-11-05",35.64,35.887,35.62,35.762,0.452,1.28,{"date":1785,"open":1786,"high":1786,"low":1174,"close":1174,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1174},"2025-11-04",35.73,-1.172,-3.21,7900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":406,"volume":1797,"transactions":9,"vwap":1795},"2025-11-03",36.541,36.565,36.3,36.482,-0.107,5100,{"date":1799,"open":1101,"high":1800,"low":1572,"close":1801,"change":1802,"percent_change":1803,"volume":1061,"transactions":9,"vwap":1801},"2025-10-31",36.65,36.589,0.651,1.81,{"date":1805,"open":1101,"high":1101,"low":1806,"close":1806,"change":1480,"percent_change":1807,"volume":1061,"transactions":9,"vwap":1806},"2025-10-30",35.938,-1.69,{"date":1809,"open":1274,"high":1810,"low":1274,"close":1811,"change":1812,"percent_change":1647,"volume":782,"transactions":9,"vwap":1811},"2025-10-29",36.752,36.555,0.169,{"date":1814,"open":1815,"high":1792,"low":1816,"close":1816,"change":1817,"percent_change":542,"volume":811,"transactions":9,"vwap":1816},"2025-10-28",36.39,36.386,-0.111,{"date":1819,"open":1820,"high":1821,"low":1107,"close":1822,"change":1823,"percent_change":1824,"volume":768,"transactions":9,"vwap":1822},"2025-10-27",36.47,36.502,36.497,0.398,1.1,{"date":1826,"open":1827,"high":1232,"low":1828,"close":1828,"change":1291,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-24",36.255,36.098999,1.22,3700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1835,"percent_change":937,"volume":739,"transactions":9,"vwap":1834},"2025-10-23",35.22,35.665,0.782,{"date":1837,"open":1214,"high":1214,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1691,"transactions":9,"vwap":1839},"2025-10-22",34.471,34.883,-0.587,-1.65,{"date":1843,"open":1844,"high":1208,"low":1844,"close":1845,"change":744,"percent_change":1246,"volume":805,"transactions":9,"vwap":1845},"2025-10-21",35.28,35.47,{"date":1847,"open":1596,"high":1596,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":864,"transactions":9,"vwap":1849},"2025-10-20",35.48,35.497,0.512,1.46,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1858,"volume":890,"transactions":9,"vwap":1856},"2025-10-17",34.79,35.029999,34.985,-0.062,-0.18,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":542,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-10-16",35.36,34.901,35.047001,-0.85,4600,{"date":1867,"open":1596,"high":1596,"low":1868,"close":1868,"change":150,"percent_change":43,"volume":1869,"transactions":9,"vwap":1868},"2025-10-15",35.347,9600,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":1876,"volume":1090,"transactions":9,"vwap":1874},"2025-10-14",34.57,35.32,34.997,-0.363,-1.03,{"date":1878,"open":1879,"high":1861,"low":1174,"close":1861,"change":1880,"percent_change":1881,"volume":717,"transactions":9,"vwap":1861},"2025-10-13",35.311,0.807,2.34,{"date":1883,"open":1884,"high":346,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-10",34.87,34.553,-1.332,-3.71,2600,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1574,"percent_change":1313,"volume":864,"transactions":9,"vwap":1892},"2025-10-09",35.815,35.885,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1041,"transactions":9,"vwap":1896},"2025-10-08",35.67,36.021,0.597,1.69,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1755,"volume":1905,"transactions":9,"vwap":1903},"2025-10-07",35.77,35.0099983,35.424,-0.266,5600,{"date":1907,"open":1591,"high":1591,"low":1908,"close":1908,"change":1909,"percent_change":533,"volume":1830,"transactions":9,"vwap":1908},"2025-10-06",35.69,0.145,{"date":1911,"open":1195,"high":1195,"low":1748,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-10-03",35.545,-0.115,-0.32,8500,{"date":1917,"open":1615,"high":1615,"low":1918,"close":1615,"change":1919,"percent_change":1204,"volume":1920,"transactions":9,"vwap":1615},"2025-10-02",35.53,0.076,13000,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":1046,"percent_change":1204,"volume":753,"transactions":9,"vwap":1924},"2025-10-01",35.51,35.584,35.463,{"date":1927,"open":1928,"high":1208,"low":1929,"close":1923,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1923},"2025-09-30",35.443,35.304,0.017,0.05,17100,{"date":1934,"open":1207,"high":1935,"low":1207,"close":1936,"change":1937,"percent_change":1938,"volume":1524,"transactions":9,"vwap":1936},"2025-09-29",35.58,35.493,0.343,0.98,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":187,"percent_change":1938,"volume":1010,"transactions":9,"vwap":1943},"2025-09-26",34.96,35.16,35.15,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":910,"percent_change":1950,"volume":1530,"transactions":9,"vwap":1949},"2025-09-25",34.7,34.85,34.56,34.81,-0.88,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":406,"percent_change":390,"volume":817,"transactions":9,"vwap":1954},"2025-09-24",35.42,35.12,{"date":1956,"open":1935,"high":1780,"low":1214,"close":1214,"change":1957,"percent_change":1958,"volume":1524,"transactions":9,"vwap":1214},"2025-09-23",-0.19,-0.53,{"date":1960,"open":1961,"high":1780,"low":1961,"close":1962,"change":1343,"percent_change":1009,"volume":1963,"transactions":9,"vwap":1962},"2025-09-22",35.29,35.6,5000,{"date":1965,"open":1966,"high":1967,"low":1833,"close":1967,"change":1968,"percent_change":1969,"volume":1029,"transactions":9,"vwap":1967},"2025-09-19",35.305,35.467,0.157,0.44,{"date":1971,"open":1954,"high":1972,"low":1954,"close":1174,"change":1973,"percent_change":115,"volume":851,"transactions":9,"vwap":1174},"2025-09-18",35.501,0.396,{"date":1975,"open":1976,"high":346,"low":1976,"close":1977,"change":1978,"percent_change":417,"volume":1061,"transactions":9,"vwap":1977},"2025-09-17",34.9,34.914,-0.008,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1350,"volume":1171,"transactions":9,"vwap":1982},"2025-09-16",34.811,34.922,34.804,-0.076,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":896,"volume":1041,"transactions":9,"vwap":1989},"2025-09-15",35.07,34.99,34.998,0.102,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":1053,"volume":704,"transactions":9,"vwap":1993},"2025-09-12",34.896,-0.174,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1987,"change":1999,"percent_change":460,"volume":1530,"transactions":9,"vwap":1987},"2025-09-11",34.935,35.09,0.303,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1969,"volume":2006,"transactions":9,"vwap":2004},"2025-09-10",34.834,34.6,34.767,0.154,24300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2010,"change":2012,"percent_change":1163,"volume":1905,"transactions":9,"vwap":2010},"2025-09-09",34.381,34.613,34.38,0.097,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":1139,"volume":864,"transactions":9,"vwap":2016},"2025-09-08",34.41,34.516,34.33,0.426,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1350,"volume":1530,"transactions":9,"vwap":2023},"2025-09-05",34.32,33.875,34.09,-0.074,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":805,"transactions":9,"vwap":2028},"2025-09-04",33.8,34.164,0.185,0.54,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1958,"volume":967,"transactions":9,"vwap":2035},"2025-09-03",34.12,33.83,33.979,-0.181,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2040,"change":2042,"percent_change":1053,"volume":967,"transactions":9,"vwap":2040},"2025-09-02",33.86,34.16,33.808,-0.172,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":903,"transactions":9,"vwap":2046},"2025-08-29",34.276,34.332,-0.479,-1.38,{"date":2050,"open":2051,"high":1981,"low":2051,"close":1981,"change":758,"percent_change":2052,"volume":817,"transactions":9,"vwap":1981},"2025-08-28",34.51,1.52,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-27",34.23,34.353,34.2,34.29,0.203,0.6,11000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":2067,"percent_change":1394,"volume":1830,"transactions":9,"vwap":2065},"2025-08-26",34.0099983,34.087002,33.971,0.063,{"date":2069,"open":2023,"high":2070,"low":2071,"close":2072,"change":2042,"percent_change":1053,"volume":1524,"transactions":9,"vwap":2072},"2025-08-25",34.106,33.98,34.023998,{"date":2074,"open":2075,"high":2021,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":986,"transactions":9,"vwap":2077},"2025-08-22",33.4,33.39,34.196,0.868,2.6,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":426,"percent_change":196,"volume":797,"transactions":9,"vwap":2084},"2025-08-21",33.23,33.375,33.328,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":850,"percent_change":1266,"volume":1061,"transactions":9,"vwap":2089},"2025-08-20",33.49,33.17,33.488,{"date":2091,"open":2033,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":1606,"volume":1029,"transactions":9,"vwap":2093},"2025-08-19",34.15,33.658,-0.536,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":1344,"volume":797,"transactions":9,"vwap":2098},"2025-08-18",34.11,34.194,0.123,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":986,"transactions":9,"vwap":2104},"2025-08-15",33.93,34.113,34.070999,0.101,0.3,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":1723,"transactions":9,"vwap":2110},"2025-08-14",33.769,33.97,-0.34,-0.99,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-13",34.07,34.31,0.299,0.88,12700,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":1117,"percent_change":2124,"volume":1530,"transactions":9,"vwap":2123},"2025-08-12",33.67,34.011002,1.73,{"date":2126,"open":2034,"high":2034,"low":2127,"close":2127,"change":2128,"percent_change":1132,"volume":768,"transactions":9,"vwap":2127},"2025-08-11",33.434,-0.205,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":1415,"volume":797,"transactions":9,"vwap":2132},"2025-08-08",33.91,33.639,-0.519,{"date":2135,"open":2136,"high":2136,"low":2071,"close":2137,"change":2138,"percent_change":426,"volume":1098,"transactions":9,"vwap":2137},"2025-08-07",34.24,34.158,-0.055,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":224,"volume":797,"transactions":9,"vwap":2142},"2025-08-06",34.055,34.213,0.055,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2137,"change":2148,"percent_change":2149,"volume":986,"transactions":9,"vwap":2137},"2025-08-05",34.43,34.029999,-0.097,-0.28,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":2154,"percent_change":1118,"volume":811,"transactions":9,"vwap":2153},"2025-08-04",33.955,34.255,0.542,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":1730,"transactions":9,"vwap":2160},"2025-08-01",33.66,33.73,33.63,33.713,-0.737,-2.14,{"date":2164,"open":346,"high":346,"low":2165,"close":2165,"change":2166,"percent_change":292,"volume":1905,"transactions":9,"vwap":2165},"2025-07-31",34.45,-0.394,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1524,"transactions":9,"vwap":2172},"2025-07-30",34.89,35.00099945,34.735,34.844,0.114,0.33,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":767,"volume":711,"transactions":9,"vwap":2179},"2025-07-29",35.080002,34.645,34.73,-0.236,{"date":2182,"open":2169,"high":2183,"low":2169,"close":2184,"change":2185,"percent_change":145,"volume":1090,"transactions":9,"vwap":2184},"2025-07-28",34.979,34.966,0.131,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2189},"2025-07-25",34.58,34.835,34.52,0.291,0.84,97000,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1266,"volume":1381,"transactions":9,"vwap":2198},"2025-07-24",34.681,34.47,34.544,-0.177,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":890,"transactions":9,"vwap":2203},"2025-07-23",34.48,34.721,0.211,0.61,{"date":2207,"open":2208,"high":2190,"low":2209,"close":2051,"change":2210,"percent_change":902,"volume":890,"transactions":9,"vwap":2051},"2025-07-22",34.36,34.22,0.178,{"date":2212,"open":1948,"high":2188,"low":2046,"close":2046,"change":2213,"percent_change":453,"volume":1171,"transactions":9,"vwap":2046},"2025-07-21",-0.159,{"date":2215,"open":2051,"high":2051,"low":2216,"close":2217,"change":2218,"percent_change":1320,"volume":890,"transactions":9,"vwap":2217},"2025-07-18",34.35,34.491,0.059,{"date":2220,"open":2221,"high":2165,"low":1740,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-17",34.28,34.432,0.327,0.96,8000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":372,"percent_change":1083,"volume":2232,"transactions":9,"vwap":2231},"2025-07-16",33.88,34.119,33.754,34.105,23800,{"date":2234,"open":2058,"high":2058,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-07-15",33.963,-0.215,-0.63,3300,{"date":2240,"open":2115,"high":2241,"low":2115,"close":2242,"change":2185,"percent_change":145,"volume":1730,"transactions":9,"vwap":2242},"2025-07-14",34.221,34.178,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":711,"transactions":9,"vwap":2247},"2025-07-11",34.13,34.040001,34.047001,-0.245,-0.71,{"date":2251,"open":2057,"high":2252,"low":2057,"close":2253,"change":2254,"percent_change":187,"volume":1524,"transactions":9,"vwap":2253},"2025-07-10",34.424,34.292,0.116,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":796,"volume":753,"transactions":9,"vwap":2258},"2025-07-09",34.049999,34.176,33.9,0.236,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2263,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2263},"2025-07-08",33.94,33.973,33.855,0.193,0.57,5400,{"date":2270,"open":2034,"high":2034,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-07-07",33.645,33.747,-0.332,-0.97,5900,{"date":2277,"open":2278,"high":2245,"low":2278,"close":2279,"change":2280,"percent_change":823,"volume":2268,"transactions":9,"vwap":2279},"2025-07-03",33.87,34.078999,0.403,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1963,"transactions":9,"vwap":2285},"2025-07-02",33.7,33.53,33.676,-0.12,-0.36,{"date":2289,"open":1733,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1722,"volume":2294,"transactions":9,"vwap":2292},"2025-07-01",34,33.74,33.796,-0.196,4800,{"date":2296,"open":2027,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":2300,"volume":1292,"transactions":9,"vwap":2297},"2025-06-30",33.992,33.701,0.387,1.15,{"date":2302,"open":2303,"high":1719,"low":2303,"close":2304,"change":2099,"percent_change":1009,"volume":1010,"transactions":9,"vwap":2304},"2025-06-27",33.51,33.605,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2059,"percent_change":2205,"volume":1187,"transactions":9,"vwap":2309},"2025-06-26",33.33,33.52,33.482,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":1950,"volume":1730,"transactions":9,"vwap":2314},"2025-06-25",33.471,33.499,33.279,-0.296,{"date":2317,"open":2318,"high":2157,"low":2318,"close":2319,"change":856,"percent_change":2320,"volume":1507,"transactions":9,"vwap":2319},"2025-06-24",33.421,33.575,0.94,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":730,"transactions":9,"vwap":2324},"2025-06-23",33.041,33.263,0.463,1.41,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2148,"percent_change":406,"volume":1061,"transactions":9,"vwap":2330},"2025-06-20",33.0099983,32.8,{"date":2332,"open":303,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":1350,"volume":1730,"transactions":9,"vwap":2334},"2025-06-18",33.095001,32.897,-0.073,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1957,"percent_change":2342,"volume":1187,"transactions":9,"vwap":2341},"2025-06-17",33.080002,33.124,32.955,32.97,-0.57,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1324,"percent_change":796,"volume":2349,"transactions":9,"vwap":2348},"2025-06-16",33.26,33.333,33.147,33.16,8200,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":292,"volume":938,"transactions":9,"vwap":2355},"2025-06-13",33.218,33.22,32.928,32.929,-0.375,{"date":2358,"open":2353,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":150,"volume":739,"transactions":9,"vwap":2359},"2025-06-12",33.304,33.19,0.115,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1653,"percent_change":1204,"volume":1524,"transactions":9,"vwap":2367},"2025-06-11",33.159,33.352,33.15,33.189,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":1437,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-10",33.31,33.104,33.12,-0.47,43800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":845,"transactions":9,"vwap":2380},"2025-06-09",33.342,33.347,33.21,33.278,-0.307,-0.91,{"date":2384,"open":1718,"high":1718,"low":2385,"close":2386,"change":2387,"percent_change":36,"volume":760,"transactions":9,"vwap":2386},"2025-06-06",33.543,33.585,0.243,{"date":2389,"open":2390,"high":2319,"low":2377,"close":2377,"change":1145,"percent_change":715,"volume":903,"transactions":9,"vwap":2377},"2025-06-05",33.545,{"date":2392,"open":1714,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":506,"volume":1098,"transactions":9,"vwap":2394},"2025-06-04",33.59,33.425,0.041,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":2401,"percent_change":120,"volume":2402,"transactions":9,"vwap":2399},"2025-06-03",33.34,33.384,33.29,0.084,21500,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":774,"percent_change":2106,"volume":1789,"transactions":9,"vwap":2407},"2025-06-02",33.044998,33.306,33.3,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":1324,"percent_change":796,"volume":2413,"transactions":9,"vwap":2411},"2025-05-30",33.040001,33.201,32.911,20200,{"date":2415,"open":303,"high":303,"low":2416,"close":2341,"change":1074,"percent_change":1075,"volume":1029,"transactions":9,"vwap":2341},"2025-05-29",32.94,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2420,"change":2421,"percent_change":1313,"volume":2422,"transactions":9,"vwap":2420},"2025-05-28",33.11,32.991,-0.125,6200,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2426,"change":2427,"percent_change":2052,"volume":1530,"transactions":9,"vwap":2426},"2025-05-27",32.88,33.116,0.496,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2433,"percent_change":2149,"volume":782,"transactions":9,"vwap":2432},"2025-05-23",32.565,32.73,32.62,-0.09,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":1796,"percent_change":1568,"volume":811,"transactions":9,"vwap":2437},"2025-05-22",32.805,32.71,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":789,"volume":711,"transactions":9,"vwap":2443},"2025-05-21",33.091999,33.225,32.76,32.817,-0.528,{"date":2446,"open":2447,"high":2448,"low":2307,"close":2447,"change":2449,"percent_change":2450,"volume":864,"transactions":9,"vwap":2447},"2025-05-20",33.345,33.37,-0.146,-0.44,{"date":2452,"open":2088,"high":2284,"low":2088,"close":2453,"change":1234,"percent_change":1009,"volume":2454,"transactions":9,"vwap":2453},"2025-05-19",33.491,5700,{"date":2456,"open":2419,"high":2457,"low":1694,"close":2457,"change":2458,"percent_change":2459,"volume":1730,"transactions":9,"vwap":2457},"2025-05-16",33.366,0.319,0.97,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2463,"change":1443,"percent_change":2464,"volume":1530,"transactions":9,"vwap":2463},"2025-05-15",32.81,33.047001,1.05,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":850,"volume":1187,"transactions":9,"vwap":2469},"2025-05-14",32.78,32.613,32.705,-0.057,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-05-13",32.553,32.92,32.762,0.182,0.56,6500,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2482,"change":2483,"percent_change":570,"volume":1524,"transactions":9,"vwap":2482},"2025-05-12",32.34,32.58,0.537,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2487,"change":2489,"percent_change":1363,"volume":1068,"transactions":9,"vwap":2487},"2025-05-09",31.994,32.042999,31.98,0.043,{"date":2491,"open":2492,"high":2492,"low":246,"close":246,"change":2493,"percent_change":896,"volume":1041,"transactions":9,"vwap":246},"2025-05-08",32.26,0.094,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2005,"percent_change":50,"volume":775,"transactions":9,"vwap":2499},"2025-05-07",31.811,31.95,31.791,31.906,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":2504,"percent_change":1313,"volume":1068,"transactions":9,"vwap":2503},"2025-05-06",31.66,31.752,-0.122,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":1066,"percent_change":1067,"volume":1041,"transactions":9,"vwap":2509},"2025-05-05",31.72,31.953,31.874,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2514,"change":2515,"percent_change":985,"volume":903,"transactions":9,"vwap":2514},"2025-05-02",31.815,31.96,31.885,0.494,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":1737,"volume":760,"transactions":9,"vwap":2520},"2025-05-01",31.47,31.58,31.391,0.031,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":2526,"percent_change":125,"volume":1888,"transactions":9,"vwap":2525},"2025-04-30",30.6,31.36,0.124,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":1047,"transactions":9,"vwap":2530},"2025-04-29",30.92,31.236,0.253,0.82,{"date":2534,"open":2529,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":960,"volume":1090,"transactions":9,"vwap":2535},"2025-04-28",30.983,30.69,0.171,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2541,"change":1512,"percent_change":1163,"volume":1010,"transactions":9,"vwap":2541},"2025-04-25",30.66,30.812,30.615,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":1691,"transactions":9,"vwap":2547},"2025-04-24",30.19,30.78,30.726,0.479,1.58,{"date":2551,"open":2552,"high":2536,"low":2545,"close":2553,"change":2554,"percent_change":1690,"volume":2275,"transactions":9,"vwap":2553},"2025-04-23",30.55,30.247,0.371,{"date":178,"open":174,"high":2556,"low":174,"close":2556,"change":2557,"percent_change":2558,"volume":775,"transactions":9,"vwap":2556},29.876,0.404,1.37]