[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSCS":3,"homepage-market-summary":29,"stock-historical-FSCS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSCS","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 Exchange-Traded Fund VI First Trust SMID Capital Strength ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5452,0.5544,"Quarterly",{"close":17,"open":18,"high":18,"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},35.88,35.905,35.765,35.6754,0.2046,0.57,2501.049,38.54,34.3,6301.749358172,37.3,586,{"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},32.545,6942,2533737.339543,8.56,"2025-04-22",[181,184,194,202,213,223,232,243,252,263,272,281,290,301,311,320,328,338,347,357,367,378,387,398,409,420,430,441,452,461,471,482,492,499,510,520,530,540,549,557,565,574,582,591,598,606,615,625,634,645,653,664,674,684,695,703,711,722,732,740,747,754,763,771,777,785,793,798,802,808,815,821,829,835,843,851,857,864,871,879,886,894,899,907,914,921,926,934,940,945,952,959,965,972,978,986,991,998,1005,1011,1017,1024,1031,1037,1044,1052,1058,1064,1071,1076,1084,1090,1098,1103,1109,1115,1120,1126,1131,1137,1145,1152,1157,1163,1169,1175,1181,1190,1196,1204,1210,1216,1222,1227,1232,1239,1246,1254,1261,1265,1270,1276,1284,1291,1296,1302,1308,1315,1321,1326,1332,1340,1347,1350,1357,1364,1370,1376,1382,1387,1394,1399,1405,1411,1417,1423,1431,1435,1441,1448,1453,1460,1465,1470,1476,1482,1487,1494,1497,1503,1509,1515,1518,1521,1525,1530,1537,1545,1552,1557,1560,1565,1570,1576,1582,1587,1592,1598,1603,1607,1611,1615,1619,1623,1630,1636,1642,1647,1652,1657,1660,1666,1669,1674,1681,1684,1690,1696,1703,1710,1718,1722,1727,1731,1735,1739,1743,1749,1753,1760,1765,1771,1777,1783,1788,1794,1800,1805,1810,1815,1819,1823,1827,1832,1837,1841,1846,1851,1857,1863,1868,1872,1877,1884,1887,1889,1893,1896,1902,1908,1912,1916,1924,1928,1933,1935,1940,1946,1951,1955,1959,1965,1969,1974,1979,1984,1989,1992,1995,1999,2005,2008,2011,2016,2020,2023,2027,2033,2037,2041,2045,2052,2057,2061,2065,2069,2074,2078,2081,2084,2088,2092,2095,2101,2107,2111,2116,2122,2127,2132,2136,2139,2143,2147,2149,2155,2158,2164,2169,2172,2178,2184,2189,2193,2198,2202,2206,2209,2212,2215,2217,2220,2224,2227,2230,2235,2238,2242,2247,2251,2256,2260,2262,2265,2269,2271,2275,2278,2282,2286,2289,2294,2298,2304,2310,2315,2319,2323,2329,2333,2340,2345,2352,2360,2366],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},32,35.7883,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.534,35.7794,35.475,0.1683,0.47,4108.0755,65,35.6275,{"date":195,"open":17,"high":17,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",35.5071,-0.2126,-0.6,2183.818,40,35.7563,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.6599,35.81,35.6,35.7197,-0.0953,-0.27,6605.678,75,35.6439,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":200,"vwap":222},"2026-09-28",35.775964,35.87,35.75,35.815,-0.0928,-0.26,1656.152,35.7664,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":200,"vwap":231},"2026-09-25",35.93,35.766,35.9078,0.1065,0.3,2080.678,35.9011,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",35.925,36.02,35.74,35.8013,-0.3339,-0.92,9053.016,97,35.8756,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",36.37,36.1352,-0.2044,-0.56,4352.678,53,36.2703,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",36.2982,36.36,36.25,36.3396,0.0083,0.02,2318.678,50,36.3124,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":259,"volume":270,"transactions":261,"vwap":271},"2026-09-21",36.39,36.47,36.32,36.3313,0.0077,4490.678,36.3975,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":209,"volume":278,"transactions":279,"vwap":280},"2026-09-18",36.49,36.16,36.3236,-0.0967,1577.32,36,36.2527,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":209,"volume":287,"transactions":288,"vwap":289},"2026-09-17",36.71,36.3801,36.4203,-0.0991,3103.650944,37,36.4898,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",36.6301,36.82,36.42,36.5194,-0.1187,-0.32,10258.678,82,36.6446,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",36.95,36.638,36.6381,-0.2107,-0.57,4748.705,86,36.7484,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":64,"vwap":319},"2026-09-14",36.79,36.94,36.8488,0.0938,0.26,1015.721,36.8446,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":151,"volume":326,"transactions":299,"vwap":327},"2026-09-11",36.93,36.64,36.755,0.1299,30879.624467,36.7686,{"date":329,"open":330,"high":283,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",36.59,36.58,36.6251,-0.2002,-0.54,3352.678,58,36.6456,{"date":339,"open":340,"high":303,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":315},"2026-09-09",36.75,36.68,36.8253,-0.3087,-0.83,7379.678,81,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",37.21,37.32,37.134,-0.366,-0.98,3373.678,51,37.2533,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",37.3457,37.595,37.5,-0.015,-0.04,18251.769535,147,37.5303,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",37.36,37.655,37.33,37.515,0.1015,0.27,2044.624467,49,37.4781,{"date":379,"open":371,"high":380,"low":371,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",37.56,37.4135,0.1961,0.53,2786.468,54,37.5041,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",37.54,37.6,37.12,37.2174,-0.2842,-0.76,4331.672134,61,37.2858,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",37.699,37.7,37.49,37.5016,-0.3423,-0.9,12394.074,150,37.6014,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",37.85,37.93,37.74,37.8439,-0.1261,-0.33,2832.701,41,37.8361,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",37.78,38.01,37.97,-0.21,-0.55,21275.678,45,37.8662,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",38.31,38.335,38.1,38.18,0.1704,0.45,6881.4596,62,38.2073,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",37.91,38.0098,37.88,38.0096,-0.17,-0.45,1391.678,43,37.9642,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",38.4091,38.1796,0.1251,0.33,909.678,29,38.2663,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",37.92,38.0545,37.9101,0.2088,0.55,1138.035,30,37.9718,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",38.028,38.15,37.8001,37.8457,-0.2426,-0.64,7736.678,88,37.896,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":346,"vwap":491},"2026-08-19",38.21,38.265,38.04,38.0883,0.0783,0.21,8161.678,38.1804,{"date":493,"open":494,"high":494,"low":423,"close":423,"change":495,"percent_change":447,"volume":496,"transactions":497,"vwap":498},"2026-08-18",38.29,-0.0638,5806.678,71,38.1169,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",38.25,38.27,38.065,38.0738,-0.2362,-0.62,9000.678,130,38.1585,{"date":511,"open":512,"high":513,"low":514,"close":432,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",38.28,38.33,38.26,0.0522,0.14,9951.678,91,38.2979,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",38.205,38.35,38.2578,0.0028,0.01,3838.678,57,38.2434,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",38.13,38.255,38.075,-0.085,-0.22,5289.678,28,38.124,{"date":541,"open":513,"high":542,"low":543,"close":544,"change":545,"percent_change":317,"volume":546,"transactions":547,"vwap":548},"2026-08-11",38.49,38.32,38.34,0.1005,18170.678,69,38.4119,{"date":550,"open":551,"high":432,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":288,"vwap":556},"2026-08-10",38.309855,38.2395,-0.2225,-0.58,5685.651747,38.3043,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":299,"vwap":564},"2026-08-07",38.425,38.462,0.292,0.76,2094.641074,38.4731,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":355,"vwap":573},"2026-08-06",38.3484,38.08,38.17,-0.1442,-0.38,3509.678,38.2363,{"date":575,"open":24,"high":24,"low":501,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",38.3142,-0.0128,-0.03,1819.678,44,38.3411,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":116,"volume":588,"transactions":589,"vwap":590},"2026-08-04",37.8179,38.47,38.327,0.4299,13189.397675,115,38.123,{"date":592,"open":422,"high":593,"low":422,"close":594,"change":595,"percent_change":58,"volume":596,"transactions":355,"vwap":597},"2026-08-03",38.06,37.8971,0.4443,4704.678,37.8558,{"date":599,"open":600,"high":380,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":450,"vwap":605},"2026-07-31",37.2601,37.4528,-0.0363,-0.1,5134.678,37.3654,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":200,"vwap":614},"2026-07-30",37.26,37.52,37.4891,-0.3034,-0.8,3932.678,37.3778,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",37.87,38.05,37.7925,-0.473,-1.24,1885.678,35,37.9375,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":623,"vwap":633},"2026-07-28",38.225,38.355,38.2655,0.6827,1.82,2358.678,38.2701,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",37.63,37.67,37.58,37.5828,0.3643,0.98,2347.678,342,37.6222,{"date":646,"open":647,"high":350,"low":648,"close":649,"change":650,"percent_change":81,"volume":651,"transactions":182,"vwap":652},"2026-07-24",37.19,37.17,37.2185,0.4913,1757.678,37.2436,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",36.72,36.78,36.5701,36.7272,-0.1701,-0.46,894.678,23,36.6861,{"date":665,"open":303,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",37.13,36.825,36.8973,0.0248,0.07,3082.538,78,36.9873,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":439,"vwap":683},"2026-07-21",36.85,37.0087,36.84,36.8725,-0.0897,-0.24,5082.9132,36.9492,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",37.11,37.16,36.88,36.9622,-0.2178,-0.59,11839.1182,95,37.0784,{"date":696,"open":402,"high":617,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":672,"vwap":702},"2026-07-17",37.08,37.18,-0.3031,-0.81,7006.9382,37.4937,{"date":704,"open":705,"high":706,"low":371,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":250,"vwap":710},"2026-07-16",37.3811,37.4831,0.6593,1.79,4846.0512,37.4113,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",36.8,37.14,36.74,36.8238,-0.0299,-0.08,5047.9382,90,36.9261,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",36.98,36.76,36.8537,-0.0563,-0.15,4915.9382,39,36.8423,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":670,"volume":738,"transactions":279,"vwap":739},"2026-07-13",37.22,36.81,36.91,0.026,2565.9382,36.8871,{"date":741,"open":724,"high":742,"low":743,"close":744,"change":745,"percent_change":383,"volume":746,"transactions":9,"vwap":744},"2026-07-10",36.99,36.87,36.884,0.195,2700,{"date":748,"open":749,"high":678,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",36.56,36.689,0.227,0.62,6000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",36.65,36.7,36.44,36.462,-0.612,-1.65,4100,{"date":764,"open":371,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",37.4,37.073002,37.074001,-0.115,-0.31,2500,{"date":772,"open":724,"high":773,"low":774,"close":773,"change":775,"percent_change":259,"volume":776,"transactions":9,"vwap":773},"2026-07-06",37.189,36.905,0.008,4200,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-07-02",37.07,37.181,36.919,0.363,0.99,2200,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",35.060001,37.245,36.818,0.018,0.05,86700,{"date":794,"open":743,"high":736,"low":795,"close":713,"change":796,"percent_change":229,"volume":797,"transactions":9,"vwap":713},"2026-06-30",36.69,0.11,2300,{"date":799,"open":800,"high":795,"low":800,"close":795,"change":801,"percent_change":700,"volume":173,"transactions":9,"vwap":795},"2026-06-29",36.607,-0.298,{"date":803,"open":749,"high":391,"low":804,"close":805,"change":806,"percent_change":88,"volume":807,"transactions":9,"vwap":805},"2026-06-26",36.52,36.988,0.373,1500,{"date":809,"open":322,"high":322,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",36.525,36.615,0.056,0.15,8000,{"date":816,"open":804,"high":341,"low":817,"close":818,"change":819,"percent_change":820,"volume":814,"transactions":9,"vwap":818},"2026-06-24",36.45,36.559,0.387,1.07,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",36.049999,36.24,36.172,0.105,0.29,3200,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":363,"volume":753,"transactions":9,"vwap":833},"2026-06-22",36.21,36.0079994,36.067001,-0.014,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",36.26,36.0099983,36.081001,0.22,0.61,1800,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":71,"volume":850,"transactions":9,"vwap":848},"2026-06-17",36.19,36.35,35.826,35.861,-0.391,3300,{"date":852,"open":245,"high":817,"low":831,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-16",36.252,0.249,0.69,10700,{"date":858,"open":859,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-15",36.54,36.0029984,-0.133,-0.37,2900,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":22,"volume":870,"transactions":9,"vwap":868},"2026-06-12",35.98,36.2,36.136,0.206,1900,{"date":872,"open":873,"high":874,"low":875,"close":225,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":225},"2026-06-11",35.91,35.966,35.66,0.274,0.77,8100,{"date":880,"open":823,"high":823,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",35.55,35.656,-0.124,-0.35,4700,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-09",35.22,35.817,35.78,0.558,1.58,3000,{"date":895,"open":890,"high":890,"low":896,"close":896,"change":897,"percent_change":612,"volume":898,"transactions":9,"vwap":896},"2026-06-08",35.222,-0.284,6800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":467,"volume":906,"transactions":9,"vwap":904},"2026-06-05",35.445,35.58,35.35,35.506,0.194,4400,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-04",35.47,35.312,0.182,0.52,24800,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":111,"volume":920,"transactions":9,"vwap":918},"2026-06-03",34.99,35.15,35.13,-0.005,6400,{"date":922,"open":623,"high":923,"low":623,"close":924,"change":925,"percent_change":813,"volume":828,"transactions":9,"vwap":924},"2026-06-02",35.2,35.135,0.051,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-01",35.52,34.971,35.084,-0.156,-0.44,9500,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":885,"transactions":9,"vwap":937},"2026-05-29",35.65,35.24,-0.275,-0.77,{"date":941,"open":942,"high":936,"low":942,"close":943,"change":425,"percent_change":691,"volume":944,"transactions":9,"vwap":943},"2026-05-28",35.43,35.515,2800,{"date":946,"open":947,"high":948,"low":949,"close":949,"change":950,"percent_change":862,"volume":951,"transactions":9,"vwap":949},"2026-05-27",36.029999,36.054001,35.725,-0.131,900,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":911,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-26",35.885,35.713,35.856,0.51,4800,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":841,"volume":944,"transactions":9,"vwap":963},"2026-05-22",35.72,35.555,35.674,0.217,{"date":966,"open":967,"high":902,"low":968,"close":969,"change":970,"percent_change":971,"volume":893,"transactions":9,"vwap":969},"2026-05-21",35.255,35.14,35.457,-0.05,-0.14,{"date":973,"open":974,"high":881,"low":974,"close":975,"change":976,"percent_change":977,"volume":776,"transactions":9,"vwap":975},"2026-05-20",35.29,35.507,0.342,0.97,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-19",35.31,35.415,35.165,-0.342,-0.96,3100,{"date":987,"open":988,"high":988,"low":942,"close":975,"change":989,"percent_change":990,"volume":870,"transactions":9,"vwap":975},"2026-05-18",35.63,0.383,1.09,{"date":992,"open":993,"high":993,"low":787,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",35.315,35.124,-0.387,-1.09,7000,{"date":999,"open":1000,"high":890,"low":909,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-14",35.49,35.511,0.062,0.17,6200,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":554,"volume":807,"transactions":9,"vwap":1009},"2026-05-13",35.57,35.218,35.449,-0.207,{"date":1012,"open":1013,"high":217,"low":1014,"close":882,"change":1015,"percent_change":425,"volume":1016,"transactions":9,"vwap":882},"2026-05-12",35.428,35.42,-0.075,2100,{"date":1018,"open":1019,"high":279,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-11",35.95,35.731,-0.285,-0.79,3400,{"date":1025,"open":823,"high":1026,"low":234,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",36.12,36.015999,0.035,0.1,7400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":209,"percent_change":1036,"volume":893,"transactions":9,"vwap":1035},"2026-05-07",36.09,36.28,35.981,-0.74,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":855,"volume":746,"transactions":9,"vwap":1042},"2026-05-06",36.333,36.43,36.195,36.251,0.247,{"date":1045,"open":1046,"high":1033,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-05",35.96,35.94,36.0040016,0.324,0.91,3900,{"date":1053,"open":837,"high":837,"low":206,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-04",35.68,-0.328,-0.91,1300,{"date":1059,"open":1060,"high":804,"low":832,"close":832,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":832},"2026-05-01",36.51,-0.345,-0.95,4000,{"date":1065,"open":1034,"high":758,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-30",36.055,36.353,0.211,0.58,1700,{"date":1072,"open":266,"high":266,"low":1033,"close":1073,"change":1074,"percent_change":1075,"volume":985,"transactions":9,"vwap":1073},"2026-04-29",36.142,-0.323,-0.89,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-04-28",36.395,36.465,36.34,-0.06,-0.16,2400,{"date":1085,"open":1086,"high":749,"low":1087,"close":810,"change":1088,"percent_change":151,"volume":1089,"transactions":9,"vwap":810},"2026-04-27",36.53,36.449,0.128,7500,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-24",36.86,36.391,36.397,-0.145,-0.4,3700,{"date":1099,"open":266,"high":1100,"low":266,"close":1100,"change":1101,"percent_change":1102,"volume":951,"transactions":9,"vwap":1100},"2026-04-23",36.542,0.16,0.44,{"date":1104,"open":340,"high":340,"low":267,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-22",36.382,-0.107,-0.29,1400,{"date":1110,"open":331,"high":330,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":958,"transactions":9,"vwap":1112},"2026-04-21",36.474,36.489,-0.065,-0.18,{"date":1116,"open":323,"high":756,"low":1117,"close":1118,"change":535,"percent_change":1119,"volume":1016,"transactions":9,"vwap":1118},"2026-04-20",36.545,36.554,-0.23,{"date":1121,"open":655,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":776,"transactions":9,"vwap":1123},"2026-04-17",36.885,36.639,0.559,1.55,{"date":1127,"open":1128,"high":846,"low":235,"close":1129,"change":1130,"percent_change":1081,"volume":997,"transactions":9,"vwap":1129},"2026-04-16",36.3,36.080002,-0.022,{"date":1132,"open":1133,"high":1026,"low":838,"close":1134,"change":1135,"percent_change":1136,"volume":807,"transactions":9,"vwap":1134},"2026-04-15",36.11,36.102,-0.143,-0.39,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-14",36.33,36.41,36.245,0.028,0.08,5900,{"date":1146,"open":1147,"high":1148,"low":236,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-13",35.89,36.217,0.429,1.2,5300,{"date":1153,"open":804,"high":804,"low":890,"close":1154,"change":1155,"percent_change":1156,"volume":893,"transactions":9,"vwap":1154},"2026-04-10",35.788,-0.447,-1.23,{"date":1158,"open":1080,"high":1080,"low":1159,"close":1160,"change":1161,"percent_change":111,"volume":1162,"transactions":9,"vwap":1160},"2026-04-09",35.92,36.235,-0.003,7600,{"date":1164,"open":1165,"high":1128,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":850,"transactions":9,"vwap":1166},"2026-04-08",36.14,36.238,0.787,2.22,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1028,"percent_change":1029,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",35.4,35.54,35.451,5500,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":190,"volume":1180,"transactions":9,"vwap":1178},"2026-04-06",35.11,35.416,0.165,14700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-02",34.905,35.401,34.78,35.251,-0.044,-0.12,4600,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":317,"volume":1016,"transactions":9,"vwap":1194},"2026-04-01",35.5,35.21,35.295,0.093,{"date":1197,"open":1198,"high":1199,"low":25,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-31",35.0099983,35.335,35.202,0.423,1.22,5000,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1088,"percent_change":1209,"volume":173,"transactions":9,"vwap":1208},"2026-03-30",34.81,34.69,34.779,0.37,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":985,"transactions":9,"vwap":1213},"2026-03-27",34.97,34.651,-0.498,-1.42,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":863,"transactions":9,"vwap":1219},"2026-03-26",35.46,35.149,-0.266,-0.75,{"date":1223,"open":1218,"high":1192,"low":1224,"close":981,"change":1225,"percent_change":1226,"volume":1004,"transactions":9,"vwap":981},"2026-03-25",35.3,0.153,0.43,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":603,"volume":1108,"transactions":9,"vwap":1230},"2026-03-24",35.37,35.262,-0.035,{"date":1233,"open":1192,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1089,"transactions":9,"vwap":1236},"2026-03-23",35.62,35.27,35.297,0.439,1.26,{"date":1240,"open":1241,"high":623,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1189,"transactions":9,"vwap":1243},"2026-03-20",34.891,34.808,34.858,-0.327,-0.93,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":746,"transactions":9,"vwap":1251},"2026-03-19",35.28,35.32,34.98,35.185,-0.089,-0.25,{"date":1255,"open":1172,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",35.543,35.274,-0.476,-1.33,1200,{"date":1262,"open":1263,"high":873,"low":961,"close":217,"change":1264,"percent_change":141,"volume":797,"transactions":9,"vwap":217},"2026-03-17",35.9,0.115,{"date":1266,"open":217,"high":205,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":893,"transactions":9,"vwap":1267},"2026-03-16",35.635,0.063,0.18,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":813,"volume":1260,"transactions":9,"vwap":1274},"2026-03-13",35.804,35.495,35.572,0.053,{"date":1277,"open":1234,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-12",35.85,35.488,35.519,-0.348,-0.97,2600,{"date":1285,"open":1286,"high":1159,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":885,"transactions":9,"vwap":1288},"2026-03-11",35.888,35.67,35.867,-0.152,-0.42,{"date":1292,"open":1134,"high":245,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":807,"transactions":9,"vwap":1293},"2026-03-10",36.019001,-0.371,-1.02,{"date":1297,"open":1287,"high":1298,"low":888,"close":265,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":265},"2026-03-09",36.426,-0.184,-0.5,13000,{"date":1303,"open":824,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":885,"transactions":9,"vwap":1304},"2026-03-06",36.574,36.07,-0.412,-1.11,{"date":1309,"open":1310,"high":1310,"low":743,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-05",37.37,36.986,-0.388,-1.04,7900,{"date":1316,"open":1317,"high":1318,"low":27,"close":1319,"change":1320,"percent_change":1143,"volume":1097,"transactions":9,"vwap":1319},"2026-03-04",37.332,37.381,37.374,0.029,{"date":1322,"open":303,"high":1323,"low":756,"close":1323,"change":1324,"percent_change":1325,"volume":807,"transactions":9,"vwap":1323},"2026-03-03",37.345,-0.261,-0.69,{"date":1327,"open":765,"high":422,"low":1328,"close":1329,"change":1330,"percent_change":1069,"volume":1331,"transactions":9,"vwap":1329},"2026-03-02",37.24,37.606,0.215,8600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1023,"transactions":9,"vwap":1337},"2026-02-27",37.25,37.41,37.2,37.391,-0.195,-0.52,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":65,"volume":1108,"transactions":9,"vwap":1345},"2026-02-26",37.38,37.629,37.29,37.586,0.336,{"date":1348,"open":1349,"high":1334,"low":1349,"close":1334,"change":362,"percent_change":363,"volume":1189,"transactions":9,"vwap":1334},"2026-02-25",36.855,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":146,"percent_change":1356,"volume":770,"transactions":9,"vwap":1355},"2026-02-24",37.216,37.275,37.091,37.265,1.03,{"date":1358,"open":1359,"high":1360,"low":757,"close":1122,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1122},"2026-02-23",36.805,36.92,-0.523,-1.4,12700,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":151,"volume":1369,"transactions":9,"vwap":1367},"2026-02-20",37.513,37.408,0.129,1100,{"date":1371,"open":361,"high":361,"low":714,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-19",37.279,-0.153,-0.41,3600,{"date":1377,"open":1378,"high":609,"low":1379,"close":1380,"change":1381,"percent_change":229,"volume":1375,"transactions":9,"vwap":1380},"2026-02-18",37.51,37.34,37.432,0.112,{"date":1383,"open":1384,"high":1384,"low":288,"close":350,"change":1385,"percent_change":971,"volume":1386,"transactions":9,"vwap":350},"2026-02-17",37.485,-0.053,6300,{"date":1388,"open":1389,"high":361,"low":1390,"close":1391,"change":1392,"percent_change":22,"volume":1393,"transactions":9,"vwap":1391},"2026-02-13",37.441,37.295,37.373,0.213,10600,{"date":1395,"open":636,"high":1396,"low":687,"close":687,"change":1397,"percent_change":1056,"volume":1398,"transactions":9,"vwap":687},"2026-02-12",37.684,-0.34,1600,{"date":1400,"open":1401,"high":1401,"low":1402,"close":361,"change":1403,"percent_change":660,"volume":1404,"transactions":9,"vwap":361},"2026-02-11",37.77,37.412,-0.172,4500,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1409,"change":1410,"percent_change":383,"volume":1089,"transactions":9,"vwap":1409},"2026-02-10",37.551,37.745,37.672,0.197,{"date":1412,"open":1413,"high":1413,"low":1342,"close":1414,"change":1415,"percent_change":1416,"volume":870,"transactions":9,"vwap":1414},"2026-02-09",37.59,37.475,-0.071,-0.19,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-06",37.546,0.513,1.39,600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":951,"transactions":9,"vwap":1428},"2026-02-05",37.0099983,37.198,36.982,37.033001,0.013,0.04,{"date":1432,"open":811,"high":698,"low":811,"close":1433,"change":1434,"percent_change":81,"volume":985,"transactions":9,"vwap":1433},"2026-02-04",37.02,0.488,{"date":1436,"open":293,"high":676,"low":1080,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-02-03",36.532,-0.435,-1.18,20100,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":944,"transactions":9,"vwap":1445},"2026-02-02",36.66,37.029999,36.967,0.207,0.56,{"date":1449,"open":330,"high":1450,"low":1451,"close":725,"change":1452,"percent_change":840,"volume":1203,"transactions":9,"vwap":725},"2026-01-30",36.815,36.479,0.079,{"date":1454,"open":676,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":516,"volume":1459,"transactions":9,"vwap":1457},"2026-01-29",36.852,36.555,36.681,0.052,5700,{"date":1461,"open":757,"high":656,"low":331,"close":1462,"change":1463,"percent_change":1374,"volume":1464,"transactions":9,"vwap":1462},"2026-01-28",36.629,-0.151,3500,{"date":1466,"open":686,"high":686,"low":1467,"close":656,"change":1468,"percent_change":1469,"volume":1063,"transactions":9,"vwap":656},"2026-01-27",36.622,-0.224,-0.61,{"date":1471,"open":1472,"high":1473,"low":676,"close":1474,"change":1475,"percent_change":526,"volume":1051,"transactions":9,"vwap":1474},"2026-01-26",37.049999,37.060001,37.0040016,0.003,{"date":1477,"open":349,"high":349,"low":667,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-23",37.00099945,-0.312,-0.84,5400,{"date":1483,"open":1484,"high":1484,"low":666,"close":1485,"change":1486,"percent_change":1101,"volume":1331,"transactions":9,"vwap":1485},"2026-01-22",37.66,37.313,0.061,{"date":1488,"open":1489,"high":350,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-21",36.96,37.252,0.586,1.6,15900,{"date":1495,"open":735,"high":1433,"low":1496,"close":1496,"change":660,"percent_change":621,"volume":850,"transactions":9,"vwap":1496},"2026-01-20",36.666,{"date":1498,"open":1499,"high":1334,"low":1425,"close":1500,"change":1501,"percent_change":884,"volume":1502,"transactions":9,"vwap":1500},"2026-01-16",37.043999,37.126,-0.132,26000,{"date":1504,"open":1505,"high":765,"low":1425,"close":1506,"change":1507,"percent_change":1508,"volume":878,"transactions":9,"vwap":1506},"2026-01-15",37.159,37.258,0.318,0.86,{"date":1510,"open":743,"high":1511,"low":1512,"close":314,"change":1513,"percent_change":855,"volume":1514,"transactions":9,"vwap":314},"2026-01-14",37.09,36.731,0.253,19500,{"date":1516,"open":736,"high":736,"low":1517,"close":1517,"change":1373,"percent_change":1290,"volume":1063,"transactions":9,"vwap":1517},"2026-01-13",36.687,{"date":1519,"open":736,"high":742,"low":678,"close":678,"change":111,"percent_change":578,"volume":1520,"transactions":9,"vwap":678},"2026-01-12",8900,{"date":1522,"open":1523,"high":1433,"low":313,"close":676,"change":1524,"percent_change":489,"volume":762,"transactions":9,"vwap":676},"2026-01-09",36.97,0.077,{"date":1526,"open":1034,"high":688,"low":1034,"close":1527,"change":1528,"percent_change":1529,"volume":1481,"transactions":9,"vwap":1527},"2026-01-08",36.773,0.498,1.37,{"date":1531,"open":1532,"high":1532,"low":837,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-07",36.67,36.275,-0.247,-0.68,14900,{"date":1538,"open":1539,"high":330,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-01-06",36.29,36.274,36.522,0.181,0.5,11400,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1491,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-05",35.73,36.63,36.341,1.64,21900,{"date":1553,"open":206,"high":225,"low":206,"close":1554,"change":1555,"percent_change":363,"volume":1556,"transactions":9,"vwap":1554},"2026-01-02",35.755,-0.016,74000,{"date":1558,"open":824,"high":824,"low":1554,"close":1559,"change":983,"percent_change":1062,"volume":753,"transactions":9,"vwap":1559},"2025-12-31",35.771,{"date":1561,"open":275,"high":831,"low":1129,"close":1562,"change":1563,"percent_change":1564,"volume":1544,"transactions":9,"vwap":1562},"2025-12-30",36.113,-0.155,-0.43,{"date":1566,"open":1567,"high":1539,"low":1567,"close":1568,"change":1569,"percent_change":862,"volume":1144,"transactions":9,"vwap":1568},"2025-12-29",36.202,36.268,-0.134,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1081,"volume":770,"transactions":9,"vwap":1574},"2025-12-26",36.23,36.425,36.402,-0.023,{"date":1577,"open":1578,"high":1573,"low":846,"close":1573,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1573},"2025-12-24",36.369,0.083,0.23,500,{"date":1583,"open":837,"high":1584,"low":837,"close":1585,"change":1586,"percent_change":681,"volume":1314,"transactions":9,"vwap":1585},"2025-12-23",36.48,36.342,-0.086,{"date":1588,"open":1589,"high":1589,"low":1140,"close":1590,"change":1591,"percent_change":1226,"volume":1369,"transactions":9,"vwap":1590},"2025-12-22",36.508,36.428,0.155,{"date":1593,"open":275,"high":1139,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1174,"transactions":9,"vwap":1595},"2025-12-19",36.15,36.273,0.048,0.13,{"date":1599,"open":330,"high":330,"low":1600,"close":1601,"change":1602,"percent_change":670,"volume":850,"transactions":9,"vwap":1601},"2025-12-18",36.175,36.225,0.025,{"date":1604,"open":831,"high":1605,"low":1606,"close":867,"change":812,"percent_change":813,"volume":770,"transactions":9,"vwap":867},"2025-12-17",36.295,36.099998,{"date":1608,"open":1606,"high":1594,"low":1609,"close":1610,"change":1586,"percent_change":681,"volume":746,"transactions":9,"vwap":1610},"2025-12-16",35.978,36.144,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1572,"change":1142,"percent_change":1143,"volume":856,"transactions":9,"vwap":1572},"2025-12-15",36.414,36.060001,{"date":1616,"open":837,"high":267,"low":1617,"close":1567,"change":1618,"percent_change":1096,"volume":828,"transactions":9,"vwap":1567},"2025-12-12",36.155,-0.147,{"date":1620,"open":1026,"high":265,"low":1026,"close":1621,"change":1622,"percent_change":990,"volume":762,"transactions":9,"vwap":1621},"2025-12-11",36.349,0.392,{"date":1624,"open":1625,"high":838,"low":928,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-10",35.59,35.957,0.507,1.43,2000,{"date":1631,"open":1632,"high":217,"low":1633,"close":1633,"change":1634,"percent_change":1082,"volume":1635,"transactions":9,"vwap":1633},"2025-12-09",35.51,35.45,-0.057,45500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":975,"change":1641,"percent_change":612,"volume":1459,"transactions":9,"vwap":975},"2025-12-08",35.712,35.86,35.444,-0.288,{"date":1643,"open":236,"high":17,"low":236,"close":1644,"change":1645,"percent_change":1082,"volume":1646,"transactions":9,"vwap":1644},"2025-12-05",35.795,-0.056,105500,{"date":1648,"open":1649,"high":279,"low":1649,"close":1650,"change":1651,"percent_change":1209,"volume":1108,"transactions":9,"vwap":1650},"2025-12-04",35.71,35.851,0.132,{"date":1653,"open":1654,"high":17,"low":1654,"close":1655,"change":1656,"percent_change":51,"volume":1004,"transactions":9,"vwap":1655},"2025-12-03",35.672,35.719,0.173,{"date":1658,"open":890,"high":890,"low":1659,"close":1659,"change":1113,"percent_change":1114,"volume":1023,"transactions":9,"vwap":1659},"2025-12-02",35.546,{"date":1661,"open":1662,"high":1159,"low":1662,"close":1663,"change":1664,"percent_change":932,"volume":1665,"transactions":9,"vwap":1663},"2025-12-01",35.38,35.611,-0.159,6600,{"date":1667,"open":216,"high":866,"low":1668,"close":1668,"change":111,"percent_change":578,"volume":1375,"transactions":9,"vwap":1668},"2025-11-28",35.77,{"date":1670,"open":17,"high":1046,"low":1671,"close":890,"change":1672,"percent_change":1101,"volume":1673,"transactions":9,"vwap":890},"2025-11-26",35.751,0.058,31000,{"date":1675,"open":936,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":762,"transactions":9,"vwap":1678},"2025-11-25",35.8,35.64,35.722,0.612,1.74,{"date":1682,"open":928,"high":928,"low":1683,"close":1177,"change":1252,"percent_change":1253,"volume":1481,"transactions":9,"vwap":1177},"2025-11-24",35.07,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1369,"transactions":9,"vwap":1687},"2025-11-21",35.323,35.199,0.689,2,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1300,"volume":1023,"transactions":9,"vwap":1694},"2025-11-20",35.099998,34.45,34.51,-0.173,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1369,"transactions":9,"vwap":1700},"2025-11-19",34.8,34.622,34.683,-0.177,-0.51,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1398,"transactions":9,"vwap":1706},"2025-11-18",34.774,34.86,34.649,0.167,0.48,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-17",35.33,34.685,34.693,-0.577,-1.64,4900,{"date":1719,"open":917,"high":974,"low":968,"close":1235,"change":1720,"percent_change":1721,"volume":1057,"transactions":9,"vwap":1235},"2025-11-14",-0.171,-0.48,{"date":1723,"open":1547,"high":217,"low":1724,"close":1724,"change":1725,"percent_change":1221,"volume":1726,"transactions":9,"vwap":1724},"2025-11-13",35.441,-0.268,3800,{"date":1728,"open":17,"high":17,"low":1729,"close":1729,"change":1730,"percent_change":141,"volume":1016,"transactions":9,"vwap":1729},"2025-11-12",35.709,0.114,{"date":1732,"open":909,"high":1733,"low":909,"close":1734,"change":1597,"percent_change":1209,"volume":1051,"transactions":9,"vwap":1734},"2025-11-11",35.689,35.595,{"date":1736,"open":968,"high":1737,"low":968,"close":1737,"change":1738,"percent_change":1709,"volume":173,"transactions":9,"vwap":1737},"2025-11-10",35.465,0.168,{"date":1740,"open":1741,"high":1236,"low":1741,"close":1236,"change":1742,"percent_change":641,"volume":893,"transactions":9,"vwap":1236},"2025-11-07",35.049999,0.344,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1295,"volume":784,"transactions":9,"vwap":1747},"2025-11-06",35.19,34.94,34.953,-0.359,{"date":1750,"open":1224,"high":1712,"low":1751,"close":910,"change":1752,"percent_change":1150,"volume":1386,"transactions":9,"vwap":910},"2025-11-05",35.09,0.417,{"date":1754,"open":1706,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1283,"transactions":9,"vwap":1757},"2025-11-04",34.92,34.73,34.895,0.085,0.24,{"date":1761,"open":1212,"high":1212,"low":1762,"close":1206,"change":1763,"percent_change":1764,"volume":1016,"transactions":9,"vwap":1206},"2025-11-03",34.5,-0.097,-0.28,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":334,"volume":997,"transactions":9,"vwap":1769},"2025-10-31",34.989,34.75,34.907,-0.188,{"date":1772,"open":1773,"high":1773,"low":1198,"close":1774,"change":1775,"percent_change":1082,"volume":1776,"transactions":9,"vwap":1774},"2025-10-30",35.436,35.095001,-0.055,5800,{"date":1778,"open":1779,"high":936,"low":1780,"close":917,"change":1781,"percent_change":1782,"volume":1023,"transactions":9,"vwap":917},"2025-10-29",35.44,35.139,-0.649,-1.81,{"date":1784,"open":873,"high":947,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1063,"transactions":9,"vwap":1785},"2025-10-28",35.799,-0.296,-0.82,{"date":1789,"open":1790,"high":846,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":1108,"transactions":9,"vwap":1791},"2025-10-27",36.141,36.095001,-0.006,-0.02,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":828,"transactions":9,"vwap":1797},"2025-10-24",36.438,36.101,-0.193,-0.53,{"date":1801,"open":1614,"high":1585,"low":1802,"close":1803,"change":1804,"percent_change":1447,"volume":1151,"transactions":9,"vwap":1803},"2025-10-23",36.056,36.294,0.202,{"date":1806,"open":1040,"high":758,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":762,"transactions":9,"vwap":1807},"2025-10-22",36.091999,-0.283,-0.78,{"date":1811,"open":1594,"high":1812,"low":1594,"close":1813,"change":374,"percent_change":1814,"volume":1203,"transactions":9,"vwap":1813},"2025-10-21",36.499,36.375,0.75,{"date":1816,"open":838,"high":867,"low":838,"close":1817,"change":1759,"percent_change":1818,"volume":173,"transactions":9,"vwap":1817},"2025-10-20",36.105,0.67,{"date":1820,"open":1234,"high":873,"low":928,"close":1821,"change":374,"percent_change":562,"volume":1822,"transactions":9,"vwap":1821},"2025-10-17",35.865,6100,{"date":1824,"open":817,"high":817,"low":1734,"close":1734,"change":1825,"percent_change":1826,"volume":1481,"transactions":9,"vwap":1734},"2025-10-16",-0.516,-1.43,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":448,"volume":1422,"transactions":9,"vwap":1830},"2025-10-15",36.5,36.111,-0.164,{"date":1833,"open":1834,"high":1834,"low":1533,"close":1533,"change":1835,"percent_change":990,"volume":1836,"transactions":9,"vwap":1533},"2025-10-14",36.313,0.39,400,{"date":1838,"open":1839,"high":1046,"low":1839,"close":954,"change":989,"percent_change":1840,"volume":1203,"transactions":9,"vwap":954},"2025-10-13",35.884,1.08,{"date":1842,"open":1639,"high":1639,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":878,"transactions":9,"vwap":1843},"2025-10-10",35.502,-0.568,-1.57,{"date":1847,"open":1848,"high":1848,"low":1305,"close":1305,"change":1849,"percent_change":1850,"volume":985,"transactions":9,"vwap":1305},"2025-10-09",36.355,-0.466,-1.28,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1209,"volume":893,"transactions":9,"vwap":1855},"2025-10-08",36.699,36.445,36.536,0.133,{"date":1858,"open":1859,"high":1859,"low":846,"close":1860,"change":1861,"percent_change":1862,"volume":1726,"transactions":9,"vwap":1860},"2025-10-07",36.649,36.403,-0.231,-0.63,{"date":1864,"open":1865,"high":1866,"low":859,"close":1867,"change":1793,"percent_change":970,"volume":1260,"transactions":9,"vwap":1867},"2025-10-06",36.616,36.77,36.634,{"date":1869,"open":1866,"high":736,"low":1870,"close":1870,"change":1871,"percent_change":1759,"volume":850,"transactions":9,"vwap":1870},"2025-10-03",36.654,0.089,{"date":1873,"open":1139,"high":341,"low":1139,"close":1874,"change":1875,"percent_change":1876,"volume":944,"transactions":9,"vwap":1874},"2025-10-02",36.565,0.102,0.28,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":691,"volume":1883,"transactions":9,"vwap":1881},"2025-10-01",36.547,36.4,36.463,-0.218,800,{"date":1885,"open":1443,"high":1457,"low":804,"close":1457,"change":1886,"percent_change":457,"volume":746,"transactions":9,"vwap":1457},"2025-09-30",0.122,{"date":1888,"open":1443,"high":313,"low":804,"close":818,"change":1415,"percent_change":1416,"volume":784,"transactions":9,"vwap":818},"2025-09-29",{"date":1890,"open":1140,"high":1443,"low":1140,"close":1548,"change":1891,"percent_change":1892,"volume":842,"transactions":9,"vwap":1548},"2025-09-26",0.382,1.05,{"date":1894,"open":267,"high":1139,"low":1594,"close":1895,"change":1534,"percent_change":1535,"volume":797,"transactions":9,"vwap":1895},"2025-09-25",36.248,{"date":1897,"open":655,"high":293,"low":1898,"close":1899,"change":1900,"percent_change":862,"volume":1901,"transactions":9,"vwap":1899},"2025-09-24",36.471,36.495,-0.137,4300,{"date":1903,"open":743,"high":688,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":850,"transactions":9,"vwap":1905},"2025-09-23",36.631,36.632,-0.072,-0.2,{"date":1909,"open":1086,"high":725,"low":1086,"close":1910,"change":1911,"percent_change":1029,"volume":1464,"transactions":9,"vwap":1910},"2025-09-22",36.704,0.037,{"date":1913,"open":743,"high":743,"low":1914,"close":1914,"change":1915,"percent_change":394,"volume":784,"transactions":9,"vwap":1914},"2025-09-19",36.667,-0.279,{"date":1917,"open":1918,"high":1919,"low":656,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-09-18",36.83,37.040001,36.946,0.262,0.71,15600,{"date":1925,"open":656,"high":1919,"low":1926,"close":1926,"change":1927,"percent_change":670,"volume":1283,"transactions":9,"vwap":1926},"2025-09-17",36.684,0.027,{"date":1929,"open":655,"high":725,"low":1930,"close":1931,"change":1932,"percent_change":932,"volume":1097,"transactions":9,"vwap":1931},"2025-09-16",36.551,36.657,-0.161,{"date":1934,"open":734,"high":734,"low":789,"close":789,"change":1882,"percent_change":691,"volume":173,"transactions":9,"vwap":789},"2025-09-15",{"date":1936,"open":609,"high":609,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1404,"transactions":9,"vwap":1937},"2025-09-12",37.035999,-0.451,-1.2,{"date":1941,"open":1328,"high":1942,"low":1943,"close":1942,"change":1944,"percent_change":1945,"volume":1283,"transactions":9,"vwap":1942},"2025-09-11",37.487,37.178,0.793,2.16,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":506,"volume":1369,"transactions":9,"vwap":1949},"2025-09-10",36.845,36.694,-0.229,{"date":1952,"open":647,"high":647,"low":713,"close":1953,"change":1954,"percent_change":478,"volume":746,"transactions":9,"vwap":1953},"2025-09-09",36.923,-0.239,{"date":1956,"open":1937,"high":1957,"low":1433,"close":1958,"change":1486,"percent_change":1101,"volume":762,"transactions":9,"vwap":1958},"2025-09-08",37.209,37.162,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":220,"volume":1883,"transactions":9,"vwap":1963},"2025-09-05",37.55,37.080002,37.101,-0.096,{"date":1966,"open":314,"high":1967,"low":1360,"close":1967,"change":1149,"percent_change":1968,"volume":878,"transactions":9,"vwap":1967},"2025-09-04",37.197,1.17,{"date":1970,"open":1511,"high":1511,"low":1971,"close":1972,"change":1973,"percent_change":447,"volume":1016,"transactions":9,"vwap":1972},"2025-09-03",36.61,36.768,-0.061,{"date":1975,"open":811,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1721,"volume":842,"transactions":9,"vwap":1976},"2025-09-02",36.829,36.6,-0.176,{"date":1980,"open":686,"high":686,"low":1981,"close":1982,"change":1983,"percent_change":536,"volume":1398,"transactions":9,"vwap":1982},"2025-08-29",36.901,37.0050011,-0.081,{"date":1985,"open":1962,"high":1986,"low":1987,"close":1988,"change":1463,"percent_change":1374,"volume":906,"transactions":9,"vwap":1988},"2025-08-28",37.28,36.89,37.085999,{"date":1990,"open":1511,"high":608,"low":1919,"close":1991,"change":1446,"percent_change":1447,"volume":1063,"transactions":9,"vwap":1991},"2025-08-27",37.237,{"date":1993,"open":1994,"high":1919,"low":1523,"close":1444,"change":919,"percent_change":111,"volume":1422,"transactions":9,"vwap":1444},"2025-08-26",36.971,{"date":1996,"open":698,"high":698,"low":1425,"close":1997,"change":1998,"percent_change":344,"volume":173,"transactions":9,"vwap":1997},"2025-08-25",37.035,-0.311,{"date":2000,"open":1918,"high":2001,"low":1918,"close":2002,"change":2003,"percent_change":2004,"volume":1726,"transactions":9,"vwap":2002},"2025-08-22",37.44,37.346,0.813,2.23,{"date":2006,"open":1140,"high":330,"low":1140,"close":2007,"change":1906,"percent_change":1907,"volume":951,"transactions":9,"vwap":2007},"2025-08-21",36.533,{"date":2009,"open":1971,"high":1443,"low":2010,"close":2010,"change":1385,"percent_change":971,"volume":842,"transactions":9,"vwap":2010},"2025-08-20",36.605,{"date":2012,"open":283,"high":283,"low":2013,"close":2014,"change":1507,"percent_change":2015,"volume":863,"transactions":9,"vwap":2014},"2025-08-19",36.575,36.658,0.88,{"date":2017,"open":846,"high":2018,"low":837,"close":1080,"change":2019,"percent_change":603,"volume":770,"transactions":9,"vwap":1080},"2025-08-18",36.394,-0.038,{"date":2021,"open":1866,"high":1866,"low":2022,"close":2022,"change":1119,"percent_change":1862,"volume":784,"transactions":9,"vwap":2022},"2025-08-15",36.378,{"date":2024,"open":1548,"high":1548,"low":2025,"close":2026,"change":1306,"percent_change":1307,"volume":985,"transactions":9,"vwap":2026},"2025-08-14",36.432,36.608,{"date":2028,"open":1443,"high":1433,"low":2029,"close":1433,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1433},"2025-08-13",36.596,0.6,1.65,5100,{"date":2034,"open":1019,"high":1584,"low":1019,"close":294,"change":2035,"percent_change":2036,"volume":1459,"transactions":9,"vwap":294},"2025-08-12",0.616,1.72,{"date":2038,"open":947,"high":947,"low":2039,"close":1272,"change":2040,"percent_change":1253,"volume":893,"transactions":9,"vwap":1272},"2025-08-11",35.79,-0.091,{"date":2042,"open":1133,"high":1133,"low":2043,"close":2043,"change":2044,"percent_change":-6,"volume":828,"transactions":9,"vwap":2043},"2025-08-08",35.895,-0.001,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1070,"transactions":9,"vwap":2049},"2025-08-07",36.215,35.852,35.896,-0.309,-0.85,{"date":2053,"open":817,"high":1060,"low":2054,"close":2055,"change":526,"percent_change":2056,"volume":746,"transactions":9,"vwap":2055},"2025-08-06",36.185,36.205,0.03,{"date":2058,"open":2059,"high":1034,"low":2060,"close":1041,"change":1758,"percent_change":1759,"volume":997,"transactions":9,"vwap":1041},"2025-08-05",36.18,36.040001,{"date":2062,"open":2063,"high":2064,"low":2063,"close":1133,"change":437,"percent_change":1238,"volume":2032,"transactions":9,"vwap":1133},"2025-08-04",35.935,36.22,{"date":2066,"open":1305,"high":1305,"low":1633,"close":875,"change":2067,"percent_change":2068,"volume":1174,"transactions":9,"vwap":875},"2025-08-01",-0.339,-0.94,{"date":2070,"open":255,"high":1880,"low":2071,"close":2072,"change":2073,"percent_change":307,"volume":784,"transactions":9,"vwap":2072},"2025-07-31",35.991,35.999,-0.206,{"date":2075,"open":1443,"high":1443,"low":2055,"close":2055,"change":2076,"percent_change":2077,"volume":762,"transactions":9,"vwap":2055},"2025-07-30",-0.265,-0.73,{"date":2079,"open":713,"high":713,"low":2080,"close":266,"change":1524,"percent_change":489,"volume":958,"transactions":9,"vwap":266},"2025-07-29",36.365,{"date":2082,"open":1086,"high":1086,"low":255,"close":2083,"change":536,"percent_change":198,"volume":797,"transactions":9,"vwap":2083},"2025-07-28",36.393,{"date":2085,"open":313,"high":313,"low":1140,"close":2086,"change":813,"percent_change":2087,"volume":1901,"transactions":9,"vwap":2086},"2025-07-25",36.613,0.41,{"date":2089,"open":1060,"high":1971,"low":245,"close":1881,"change":2090,"percent_change":416,"volume":2091,"transactions":9,"vwap":1881},"2025-07-24",-0.121,5200,{"date":2093,"open":323,"high":323,"low":1140,"close":2094,"change":1179,"percent_change":437,"volume":850,"transactions":9,"vwap":2094},"2025-07-23",36.584,{"date":2096,"open":1539,"high":1584,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1189,"transactions":9,"vwap":2098},"2025-07-22",36.27,36.419,0.468,1.3,{"date":2102,"open":837,"high":2103,"low":2104,"close":2104,"change":2105,"percent_change":334,"volume":2106,"transactions":9,"vwap":2104},"2025-07-21",36.31,35.951,-0.196,10100,{"date":2108,"open":1086,"high":1086,"low":1817,"close":2109,"change":2110,"percent_change":1799,"volume":856,"transactions":9,"vwap":2109},"2025-07-18",36.147,-0.191,{"date":2112,"open":2064,"high":817,"low":1033,"close":2113,"change":2114,"percent_change":2115,"volume":893,"transactions":9,"vwap":2113},"2025-07-17",36.338,0.442,1.23,{"date":2117,"open":1263,"high":2118,"low":2119,"close":2049,"change":2120,"percent_change":2121,"volume":1726,"transactions":9,"vwap":2049},"2025-07-16",35.97,35.698,0.225,0.63,{"date":2123,"open":1443,"high":1443,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":1481,"transactions":9,"vwap":2124},"2025-07-15",35.671,-0.729,-2,{"date":2128,"open":266,"high":2129,"low":265,"close":1880,"change":2130,"percent_change":457,"volume":2131,"transactions":9,"vwap":1880},"2025-07-14",36.55,0.12,76000,{"date":2133,"open":749,"high":331,"low":1034,"close":1034,"change":2134,"percent_change":2135,"volume":2032,"transactions":9,"vwap":1034},"2025-07-11",-0.475,-1.29,{"date":2137,"open":1977,"high":1489,"low":1977,"close":324,"change":1651,"percent_change":2138,"volume":1063,"transactions":9,"vwap":324},"2025-07-10",0.36,{"date":2140,"open":2141,"high":2141,"low":1584,"close":2142,"change":1475,"percent_change":526,"volume":985,"transactions":9,"vwap":2142},"2025-07-09",36.9,36.623,{"date":2144,"open":859,"high":655,"low":859,"close":2145,"change":813,"percent_change":2087,"volume":2146,"transactions":9,"vwap":2145},"2025-07-08",36.62,58900,{"date":2148,"open":676,"high":676,"low":837,"close":266,"change":1397,"percent_change":239,"volume":1464,"transactions":9,"vwap":266},"2025-07-07",{"date":2150,"open":2151,"high":2152,"low":2153,"close":735,"change":121,"percent_change":2154,"volume":842,"transactions":9,"vwap":735},"2025-07-03",36.745,36.839,36.626,0.68,{"date":2156,"open":2145,"high":2145,"low":1128,"close":749,"change":2056,"percent_change":1143,"volume":2157,"transactions":9,"vwap":749},"2025-07-02",5600,{"date":2159,"open":2160,"high":2161,"low":2160,"close":1086,"change":2162,"percent_change":2163,"volume":776,"transactions":9,"vwap":1086},"2025-07-01",35.83,36.625,0.79,2.21,{"date":2165,"open":1046,"high":1046,"low":2166,"close":236,"change":363,"percent_change":2167,"volume":2168,"transactions":9,"vwap":236},"2025-06-30",35.582,-0.11,39300,{"date":2170,"open":961,"high":823,"low":902,"close":890,"change":2171,"percent_change":106,"volume":985,"transactions":9,"vwap":890},"2025-06-27",0.023,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":751,"percent_change":2177,"volume":1016,"transactions":9,"vwap":2175},"2025-06-26",35.668,35.757,35.564,0.64,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":769,"percent_change":2183,"volume":1174,"transactions":9,"vwap":2182},"2025-06-25",35.538,35.34,35.53,-0.86,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":840,"percent_change":752,"volume":1901,"transactions":9,"vwap":2188},"2025-06-24",35.619,35.845,35.84,{"date":2190,"open":980,"high":988,"low":1755,"close":1234,"change":383,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1234},"2025-06-23",1.51,24100,{"date":2194,"open":2195,"high":2195,"low":2196,"close":1751,"change":578,"percent_change":2197,"volume":842,"transactions":9,"vwap":1751},"2025-06-20",35.152,34.911,-0.09,{"date":2199,"open":2200,"high":2200,"low":787,"close":2201,"change":363,"percent_change":2167,"volume":1398,"transactions":9,"vwap":2201},"2025-06-18",35.36,35.12,{"date":2203,"open":1779,"high":1779,"low":2204,"close":2205,"change":1397,"percent_change":984,"volume":1016,"transactions":9,"vwap":2205},"2025-06-17",34.95,35.16,{"date":2207,"open":1172,"high":881,"low":1229,"close":1192,"change":437,"percent_change":2208,"volume":797,"transactions":9,"vwap":1192},"2025-06-16",1.28,{"date":2210,"open":1662,"high":1007,"low":1741,"close":1741,"change":394,"percent_change":2211,"volume":1404,"transactions":9,"vwap":1741},"2025-06-13",-2.12,{"date":2213,"open":1779,"high":205,"low":1779,"close":205,"change":2214,"percent_change":51,"volume":1016,"transactions":9,"vwap":205},"2025-06-12",0.175,{"date":2216,"open":279,"high":279,"low":1625,"close":1267,"change":1114,"percent_change":1300,"volume":1151,"transactions":9,"vwap":1267},"2025-06-11",{"date":2218,"open":1644,"high":1046,"low":2219,"close":218,"change":1758,"percent_change":1759,"volume":842,"transactions":9,"vwap":218},"2025-06-10",35.735,{"date":2221,"open":1649,"high":2222,"low":2223,"close":1547,"change":363,"percent_change":2167,"volume":951,"transactions":9,"vwap":1547},"2025-06-09",35.839,35.61,{"date":2225,"open":17,"high":17,"low":2226,"close":1668,"change":317,"percent_change":37,"volume":770,"transactions":9,"vwap":1668},"2025-06-06",35.561,{"date":2228,"open":1229,"high":2229,"low":1229,"close":1632,"change":447,"percent_change":1721,"volume":1108,"transactions":9,"vwap":1632},"2025-06-05",35.56,{"date":2231,"open":2232,"high":2233,"low":2234,"close":1054,"change":1082,"percent_change":448,"volume":2157,"transactions":9,"vwap":1054},"2025-06-04",35.745,35.76,35.675,{"date":2236,"open":2160,"high":2188,"low":2237,"close":2188,"change":840,"percent_change":752,"volume":746,"transactions":9,"vwap":2188},"2025-06-03",35.41,{"date":2239,"open":888,"high":1234,"low":2240,"close":1234,"change":1775,"percent_change":728,"volume":2241,"transactions":9,"vwap":1234},"2025-06-02",35.195,6500,{"date":2243,"open":2244,"high":2244,"low":206,"close":2234,"change":2245,"percent_change":489,"volume":2246,"transactions":9,"vwap":2234},"2025-05-30",35.679,0.075,8300,{"date":2248,"open":2233,"high":2233,"low":1192,"close":206,"change":2249,"percent_change":2250,"volume":856,"transactions":9,"vwap":206},"2025-05-29",0.19,0.54,{"date":2252,"open":2253,"high":890,"low":2254,"close":2237,"change":307,"percent_change":2255,"volume":1162,"transactions":9,"vwap":2237},"2025-05-28",35.776,35.39,-1.58,{"date":2257,"open":1229,"high":866,"low":1229,"close":866,"change":2258,"percent_change":2259,"volume":2091,"transactions":9,"vwap":866},"2025-05-27",0.87,2.48,{"date":2261,"open":1745,"high":1229,"low":1177,"close":1177,"change":536,"percent_change":506,"volume":1398,"transactions":9,"vwap":1177},"2025-05-23",{"date":2263,"open":1224,"high":1632,"low":2264,"close":1712,"change":1114,"percent_change":1702,"volume":997,"transactions":9,"vwap":1712},"2025-05-22",35.159,{"date":2266,"open":1019,"high":1019,"low":1632,"close":1632,"change":2267,"percent_change":2268,"volume":1189,"transactions":9,"vwap":1632},"2025-05-21",-0.72,-1.99,{"date":2270,"open":1034,"high":1034,"low":2118,"close":1572,"change":2197,"percent_change":1253,"volume":1004,"transactions":9,"vwap":1572},"2025-05-20",{"date":2272,"open":1594,"high":2273,"low":2274,"close":267,"change":259,"percent_change":106,"volume":746,"transactions":9,"vwap":267},"2025-05-19",36.328,36.13,{"date":2276,"open":2059,"high":1128,"low":17,"close":1128,"change":2249,"percent_change":383,"volume":2277,"transactions":9,"vwap":1128},"2025-05-16",11100,{"date":2279,"open":2280,"high":1133,"low":875,"close":1133,"change":151,"percent_change":641,"volume":2281,"transactions":9,"vwap":1133},"2025-05-15",35.82,28000,{"date":2283,"open":1606,"high":1606,"low":2284,"close":2233,"change":209,"percent_change":1221,"volume":2285,"transactions":9,"vwap":2233},"2025-05-14",35.655,6700,{"date":2287,"open":867,"high":867,"low":2288,"close":947,"change":1416,"percent_change":1339,"volume":856,"transactions":9,"vwap":947},"2025-05-13",35.992,{"date":2290,"open":1278,"high":2064,"low":2291,"close":2064,"change":977,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2064},"2025-05-12",35.742,2.75,32600,{"date":2295,"open":787,"high":2296,"low":1741,"close":2296,"change":2297,"percent_change":383,"volume":850,"transactions":9,"vwap":2296},"2025-05-09",35.25,0.186,{"date":2299,"open":2300,"high":1224,"low":2301,"close":2302,"change":2303,"percent_change":1628,"volume":1375,"transactions":9,"vwap":2302},"2025-05-08",34.88,34.871,35.063999,0.494,{"date":2305,"open":2306,"high":1768,"low":2306,"close":2307,"change":2308,"percent_change":1069,"volume":2309,"transactions":9,"vwap":2307},"2025-05-07",34.47,34.57,0.2,254700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2314,"change":209,"percent_change":1809,"volume":1070,"transactions":9,"vwap":2314},"2025-05-06",34.43,34.54,34.37,{"date":2316,"open":2317,"high":1698,"low":2318,"close":2318,"change":971,"percent_change":1096,"volume":1369,"transactions":9,"vwap":2318},"2025-05-05",34.788,34.64,{"date":2320,"open":2321,"high":1185,"low":2306,"close":1185,"change":2154,"percent_change":2322,"volume":1375,"transactions":9,"vwap":1185},"2025-05-02",34.49,1.99,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1430,"percent_change":2130,"volume":885,"transactions":9,"vwap":2328},"2025-05-01",34.16,34.232,33.97,34.099998,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":111,"percent_change":578,"volume":1070,"transactions":9,"vwap":2332},"2025-04-30",33.738,34.060001,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":2338,"percent_change":2339,"volume":1108,"transactions":9,"vwap":2336},"2025-04-29",33.8,34.07,33.775,0.278,0.82,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":1381,"percent_change":457,"volume":863,"transactions":9,"vwap":2344},"2025-04-28",33.99,33.53,33.792,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1964,"percent_change":1764,"volume":2351,"transactions":9,"vwap":2350},"2025-04-25",33.565,33.685,33.37,33.68,12900,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":1551,"transactions":9,"vwap":2357},"2025-04-24",33.28,33.79,33.275,33.776,0.481,1.44,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":158,"volume":885,"transactions":9,"vwap":2364},"2025-04-23",33.82,33.14,33.295,0.245,{"date":179,"open":2367,"high":2368,"low":175,"close":2369,"change":1226,"percent_change":2370,"volume":1051,"transactions":9,"vwap":2369},32.62,33.31,33.049999,1.32]