[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSGS":3,"homepage-market-summary":27,"stock-historical-FSGS":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FSGS","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 Growth Strength ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1264,0.0408,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.27,32.0935,0.1765,0.55,258.152914,34.155,28.35,2331.047100624,67.5,2331,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},25.96,2418,882543.775156,22.1,"2025-04-22",[179,182,191,201,211,221,229,237,245,255,264,272,282,290,297,308,317,324,333,341,348,357,365,375,383,393,402,410,420,429,437,444,452,460,469,478,484,493,502,509,517,526,533,541,550,557,565,570,579,586,594,601,609,618,626,635,643,650,658,664,670,676,685,692,698,706,713,718,726,731,737,743,749,755,762,770,778,783,791,799,806,813,818,823,832,840,846,851,857,861,867,872,879,885,891,897,903,910,918,923,929,934,939,947,953,957,964,970,976,984,991,996,1002,1007,1013,1018,1023,1030,1034,1040,1046,1052,1059,1064,1071,1076,1081,1085,1091,1097,1103,1108,1114,1121,1127,1134,1139,1143,1148,1153,1159,1165,1169,1175,1181,1187,1193,1198,1201,1205,1209,1215,1221,1228,1234,1240,1245,1251,1257,1262,1270,1276,1280,1286,1290,1296,1300,1307,1311,1317,1323,1327,1333,1337,1342,1347,1352,1358,1362,1367,1375,1380,1384,1389,1395,1400,1405,1411,1418,1425,1433,1439,1444,1448,1452,1457,1464,1468,1474,1478,1484,1490,1493,1495,1500,1505,1510,1515,1521,1527,1532,1538,1542,1547,1551,1556,1563,1568,1572,1578,1583,1589,1595,1600,1607,1611,1618,1624,1629,1634,1640,1644,1649,1655,1660,1664,1669,1673,1678,1682,1686,1689,1692,1697,1701,1704,1711,1713,1718,1721,1726,1730,1734,1741,1746,1751,1756,1762,1767,1774,1780,1783,1788,1794,1798,1801,1803,1808,1811,1817,1820,1823,1828,1835,1838,1842,1847,1851,1855,1861,1869,1873,1878,1883,1889,1895,1899,1903,1908,1913,1918,1924,1928,1932,1936,1941,1945,1949,1954,1957,1962,1967,1970,1975,1982,1985,1990,1994,1999,2006,2012,2017,2024,2028,2034,2039,2045,2051,2057,2062,2067,2071,2075,2080,2086,2092,2098,2103,2110,2114,2118,2124,2129,2134,2138,2141,2147,2152,2156,2162,2168,2174,2178,2184,2187,2191,2194,2198,2200,2204,2209,2213,2218,2223,2228,2231,2236,2242,2248,2254,2258,2262,2269,2274,2280],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},24,32.2736,{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",32.245,32.07,0.3427,1.08,811.2167,31,32.1145,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",31.78,31.79,31.7508,0.0299,0.09,716.4887,20,31.7867,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",31.481,31.7209,31.47,-0.089,-0.28,1636.3737,22,31.5088,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",31.865,31.87,31.8099,-0.2364,-0.74,2742.3737,32,31.8691,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":209,"vwap":228},"2026-09-25",32.15,32.0463,0.0421,0.13,575.3737,32.1437,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":209,"vwap":236},"2026-09-24",31.929,32.0042,-0.0842,-0.26,243.4721,31.945,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":180,"vwap":244},"2026-09-23",32.335,32.0884,-0.3045,-0.94,902.3737,32.2713,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",32.7,32.241,32.3929,-0.1423,-0.44,2530.336698,49,32.4066,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":62,"vwap":263},"2026-09-21",32.56,32.58,32.5352,0.1672,0.52,1118.3737,32.5635,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":199,"vwap":271},"2026-09-18",32.355,32.368,-0.1854,-0.57,216.3737,32.36,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",32.92,32.529527,32.5534,0.0063,0.02,1392.3737,19,32.6537,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",32.5471,-0.0946,-0.29,82.3737,21,32.7965,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":288,"vwap":296},"2026-09-15",32.6417,-0.3477,-1.05,93.3737,32.7279,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",32.9899,32.99,32.93,32.9894,0.1581,0.48,7190.2527,40,32.969,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":156,"volume":314,"transactions":315,"vwap":316},"2026-09-11",32.8,32.8313,32.77,0.2406,853.000389,27,32.8026,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":189,"vwap":323},"2026-09-10",32.5907,-0.1656,-0.51,308.3737,32.633,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":209,"vwap":332},"2026-09-09",32.8871,32.892,32.7563,-0.3249,-0.98,960.3737,32.8567,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":288,"vwap":340},"2026-09-08",33.23,33.0812,-0.4738,-1.41,684.3737,33.2229,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":189,"vwap":347},"2026-09-04",33.555,-0.2238,-0.66,306.3737,33.5304,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":199,"vwap":356},"2026-09-03",33.72,33.7788,33.7022,0.2838,0.85,851.314389,33.7416,{"date":358,"open":359,"high":360,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":180,"vwap":364},"2026-09-02",33.4301,33.495,0.1409,0.42,495.3737,33.4539,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",33.41,33.65,33.3541,-0.401,-1.19,2131.3737,42,33.5283,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":62,"vwap":382},"2026-08-31",33.7,33.7551,-0.2049,-0.6,915.6317,33.7068,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",34.14,33.921,33.96,-0.1351,-0.4,777.060409,23,34.0867,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":189,"vwap":401},"2026-08-27",34.1,34.05,34.0951,0.1561,0.46,800.3737,34.0783,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":261,"volume":408,"transactions":62,"vwap":409},"2026-08-26",33.878,33.965,33.939,0.1755,1291.5354,33.9129,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",33.75,33.7635,33.62,-0.1165,-0.34,1908.3737,41,33.6467,{"date":421,"open":422,"high":423,"low":424,"close":423,"change":425,"percent_change":234,"volume":426,"transactions":427,"vwap":428},"2026-08-24",33.869,33.88,33.79,-0.0873,758.3737,29,33.8637,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",33.9673,0.2317,0.69,155.3737,26,33.9248,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":62,"vwap":443},"2026-08-20",33.7356,-0.2999,-0.88,357.3737,33.8056,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":280,"vwap":451},"2026-08-19",34.115,34.0355,0.3557,1.06,234.4027,34.1149,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":315,"vwap":459},"2026-08-18",33.95,33.6798,-0.1798,-0.53,619.4027,33.8012,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":435,"vwap":468},"2026-08-17",33.9204,33.84,33.8596,-0.1758,-0.52,1185.3737,33.9031,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":391,"vwap":477},"2026-08-14",34.06,34.031,34.0354,-0.1196,-0.35,1009.3737,34.0287,{"date":479,"open":480,"high":22,"low":480,"close":22,"change":144,"percent_change":114,"volume":481,"transactions":482,"vwap":483},"2026-08-13",34.12,2457.3737,30,34.1306,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",33.64,33.775,0.0095,0.03,738.4117,36,33.6508,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":306,"vwap":501},"2026-08-11",33.77,33.9203,33.7655,0.0251,0.07,1942.3737,33.8326,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":288,"vwap":508},"2026-08-10",33.7404,-0.0215,-0.06,100.3737,33.6284,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-07",33.7619,0.5144,1.55,130.343939,15,33.7793,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":209,"vwap":525},"2026-08-06",33.275,33.35,33.2475,-0.0752,-0.23,2928.4037,33.308,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":62,"vwap":532},"2026-08-05",33.3227,-0.3591,-1.07,139.615918,33.413,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":315,"vwap":540},"2026-08-04",32.98,33.6818,0.6826,2.07,490.4317,33.4246,{"date":542,"open":543,"high":544,"low":310,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",32.81,32.9992,0.4465,1.37,7583.6527,74,32.8219,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":499,"volume":554,"transactions":555,"vwap":556},"2026-07-31",32.5527,0.0227,76.3737,16,32.565,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":482,"vwap":564},"2026-07-30",31.99,32.53,0.0842,0.26,1272.3737,32.1463,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":285,"percent_change":286,"volume":568,"transactions":280,"vwap":569},"2026-07-29",32.4458,131.4657,32.691,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":209,"vwap":578},"2026-07-28",32.19,32.5899,32.5404,0.3554,1.1,460.4337,32.4218,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":435,"vwap":585},"2026-07-27",32.185,0.5495,1.74,195.3737,32.1045,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-24",31.6355,0.2565,0.82,70.3737,18,31.6257,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":380,"volume":599,"transactions":199,"vwap":600},"2026-07-23",31.3437,31.379,-0.1907,295.3737,31.3526,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":592,"vwap":608},"2026-07-22",31.598,31.5697,-0.5953,-1.85,504.3737,31.6121,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":197,"volume":615,"transactions":616,"vwap":617},"2026-07-21",32.11,32.17,32.165,0.0295,5472.3737,43,32.1228,{"date":619,"open":620,"high":223,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":391,"vwap":625},"2026-07-20",32.0983,32.1355,-0.0147,-0.05,613.3737,32.1277,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-17",32.28,32.1502,-0.256,-0.79,356.3737,17,32.2293,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":592,"vwap":642},"2026-07-16",32.4293,32.4062,0.3593,1.12,200.3737,32.4051,{"date":644,"open":185,"high":612,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":288,"vwap":649},"2026-07-15",32.0469,0.1144,0.36,422.3907,32.1009,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":466,"volume":656,"transactions":62,"vwap":657},"2026-07-14",32.015719,31.93,31.9325,-0.1675,702.9047,31.9679,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":489,"volume":662,"transactions":209,"vwap":663},"2026-07-13",32.1,0.009,64.3737,32.1468,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-10",32.091,-0.042,-0.13,100,{"date":671,"open":185,"high":672,"low":185,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-09",32.133,0.274,0.86,400,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-08",31.88,31.9,31.817,31.859,-0.45,-1.39,2000,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-07",32.316,32.309,-0.161,-0.5,700,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":697,"percent_change":42,"volume":691,"transactions":9,"vwap":695},"2026-07-06",32.21,32.47,32.201,0.321,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":701},"2026-07-02",32.14,32.149,31.94,0.268,0.84,1100,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":691,"transactions":9,"vwap":710},"2026-07-01",31.63,32.040001,31.881,0.251,0.79,{"date":714,"open":715,"high":708,"low":715,"close":708,"change":716,"percent_change":717,"volume":691,"transactions":9,"vwap":708},"2026-06-30",31.55,0.222,0.71,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-06-29",31.385,31.408,31.341,-0.15,-0.48,500,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":399,"percent_change":730,"volume":691,"transactions":9,"vwap":729},"2026-06-26",31.53,31.558,1.48,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":725,"transactions":9,"vwap":734},"2026-06-25",31.18,31.098,-0.094,-0.3,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":590,"volume":691,"transactions":9,"vwap":741},"2026-06-24",31.43,31.475,31.192,0.254,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":109,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-23",30.49,30.938,-0.03,2600,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":109,"volume":754,"transactions":9,"vwap":752},"2026-06-22",31.11,30.948,-0.002,900,{"date":756,"open":757,"high":758,"low":759,"close":758,"change":760,"percent_change":134,"volume":761,"transactions":9,"vwap":758},"2026-06-18",30.84,30.95,30.83,0.202,3600,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",31.26,31.35,30.748,-0.532,-1.7,2200,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-16",31.49,31.62,31.28,-0.033,-0.11,1300,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":668,"volume":725,"transactions":9,"vwap":781},"2026-06-15",31.375,31.313,-0.041,{"date":784,"open":785,"high":786,"low":764,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-12",31.38,31.54,31.354,0.16,0.51,9000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":171,"transactions":9,"vwap":796},"2026-06-11",30.98,31.241,30.97,31.194,0.358,1.16,{"date":800,"open":801,"high":801,"low":802,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-10",31.040001,30.836,-0.329,-1.06,600,{"date":807,"open":733,"high":733,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-09",31.059999,31.165,0.27,0.87,4500,{"date":814,"open":801,"high":801,"low":815,"close":816,"change":817,"percent_change":788,"volume":805,"transactions":9,"vwap":816},"2026-06-08",30.88,30.895,0.05,{"date":819,"open":795,"high":795,"low":820,"close":820,"change":821,"percent_change":631,"volume":822,"transactions":9,"vwap":820},"2026-06-05",30.845,-0.247,200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-04",31.02,31.22,30.995,31.091999,0.272,0.88,5400,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-03",30.76,30.82,30.73,-0.115,-0.37,78300,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":805,"transactions":9,"vwap":843},"2026-06-02",30.9,30.935,-0.315,-1.01,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":640,"volume":171,"transactions":9,"vwap":849},"2026-06-01",30.837,31.25,0.347,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":723,"volume":856,"transactions":9,"vwap":854},"2026-05-29",30.81,30.903,-0.047,300,{"date":858,"open":758,"high":758,"low":758,"close":758,"change":859,"percent_change":860,"volume":822,"transactions":9,"vwap":758},"2026-05-28",0.095,0.31,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":856,"transactions":9,"vwap":864},"2026-05-27",30.875,30.855,-0.195,-0.63,{"date":868,"open":828,"high":828,"low":869,"close":869,"change":870,"percent_change":871,"volume":856,"transactions":9,"vwap":869},"2026-05-26",31.049999,0.198,0.64,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":856,"transactions":9,"vwap":875},"2026-05-22",30.75,30.852,30.62,0.187,0.61,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":523,"volume":884,"transactions":9,"vwap":882},"2026-05-21",30.4,30.665,-0.07,2300,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":261,"percent_change":890,"volume":684,"transactions":9,"vwap":888},"2026-05-20",30.53,30.735,30.465,1.72,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":856,"transactions":9,"vwap":894},"2026-05-19",30.43,30.215,-0.282,-0.92,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":822,"transactions":9,"vwap":900},"2026-05-18",30.52,30.497,0.317,1.05,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":675,"transactions":9,"vwap":907},"2026-05-15",30.2,30.319,30.18,-0.218,-0.72,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-14",30.45,30.48,30.398,0.058,0.19,1200,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":845,"volume":856,"transactions":9,"vwap":921},"2026-05-13",30.35,30.34,-0.31,{"date":924,"open":874,"high":874,"low":925,"close":926,"change":927,"percent_change":928,"volume":705,"transactions":9,"vwap":926},"2026-05-12",30.5,30.65,-0.102,-0.33,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":242,"volume":725,"transactions":9,"vwap":932},"2026-05-11",30.955,30.752,-0.291,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":669,"transactions":9,"vwap":936},"2026-05-08",31.042999,-0.057,-0.18,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",31.19,31.2,31.1,-0.076,-0.24,1700,{"date":948,"open":733,"high":733,"low":949,"close":950,"change":951,"percent_change":952,"volume":691,"transactions":9,"vwap":950},"2026-05-06",31.105,31.176,0.246,0.8,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":56,"volume":822,"transactions":9,"vwap":955},"2026-05-05",30.93,0.363,{"date":958,"open":959,"high":960,"low":961,"close":961,"change":962,"percent_change":866,"volume":963,"transactions":9,"vwap":961},"2026-05-04",30.7,30.92,30.567,-0.193,8300,{"date":965,"open":966,"high":967,"low":834,"close":834,"change":968,"percent_change":969,"volume":856,"transactions":9,"vwap":834},"2026-05-01",30.763,30.784,0.103,0.34,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":754,"transactions":9,"vwap":973},"2026-04-30",30.51,30.657,0.29,0.95,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-29",30.64,30.278,30.367,-0.298,-0.97,3800,{"date":985,"open":986,"high":986,"low":987,"close":882,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":882},"2026-04-28",30.94,30.633,-0.275,-0.89,800,{"date":992,"open":795,"high":801,"low":986,"close":986,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":986},"2026-04-27",0.046,0.15,3000,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":822,"transactions":9,"vwap":999},"2026-04-24",30.781,30.894,0.179,0.58,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":530,"volume":675,"transactions":9,"vwap":1005},"2026-04-23",30.795,30.715,-0.333,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":883,"volume":725,"transactions":9,"vwap":1011},"2026-04-22",31.27,30.91,31.048,-0.023,{"date":1014,"open":203,"high":203,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":691,"transactions":9,"vwap":1015},"2026-04-21",31.070999,-0.266,-0.85,{"date":1019,"open":1009,"high":1020,"low":1009,"close":1021,"change":499,"percent_change":1022,"volume":675,"transactions":9,"vwap":1021},"2026-04-20",31.4,31.337,0.22,{"date":1024,"open":1025,"high":772,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-17",30.85,31.267,0.637,2.08,5200,{"date":1031,"open":834,"high":834,"low":1032,"close":1032,"change":944,"percent_change":1033,"volume":691,"transactions":9,"vwap":1032},"2026-04-16",30.63,-0.25,{"date":1035,"open":978,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":810,"volume":1039,"transactions":9,"vwap":1036},"2026-04-15",30.706,30.6,0.084,4600,{"date":1041,"open":1042,"high":836,"low":1043,"close":1043,"change":1044,"percent_change":20,"volume":1045,"transactions":9,"vwap":1043},"2026-04-14",30.709,30.622,0.167,8700,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":990,"transactions":9,"vwap":1049},"2026-04-13",29.89,30.455,0.555,1.86,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1054,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-04-10",29.9,29.81,-0.43,-1.42,11100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":817,"volume":822,"transactions":9,"vwap":1062},"2026-04-09",30.322,30.33,0.015,{"date":1065,"open":1066,"high":926,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-08",30.36,30.315,0.693,2.34,3500,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":1075,"percent_change":1033,"volume":946,"transactions":9,"vwap":1074},"2026-04-07",29.695,29.622,-0.074,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1080,"percent_change":49,"volume":675,"transactions":9,"vwap":1079},"2026-04-06",29.63,29.696,0.146,{"date":1082,"open":427,"high":1083,"low":427,"close":1083,"change":1084,"percent_change":810,"volume":754,"transactions":9,"vwap":1083},"2026-04-02",29.55,0.08,{"date":1086,"open":1087,"high":1073,"low":1087,"close":1088,"change":1089,"percent_change":63,"volume":1090,"transactions":9,"vwap":1088},"2026-04-01",29.32,29.47,0.262,1900,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":805,"transactions":9,"vwap":1094},"2026-03-31",28.83,29.208,0.761,2.68,{"date":1098,"open":1099,"high":1100,"low":23,"close":1101,"change":1102,"percent_change":938,"volume":171,"transactions":9,"vwap":1101},"2026-03-30",28.59,28.67,28.447,-0.051,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":669,"transactions":9,"vwap":1105},"2026-03-27",28.498,-0.562,-1.93,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":754,"transactions":9,"vwap":1111},"2026-03-26",29.43,29.059999,-0.375,-1.27,{"date":1115,"open":1116,"high":205,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":754,"transactions":9,"vwap":1118},"2026-03-25",29.56,29.4,29.435,0.155,0.53,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":416,"volume":754,"transactions":9,"vwap":1125},"2026-03-24",29.24,29.367,29.28,-0.1,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":990,"transactions":9,"vwap":1131},"2026-03-23",29.66,29.31,29.38,0.495,1.71,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":669,"transactions":9,"vwap":1136},"2026-03-20",28.885,-0.468,-1.59,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":623,"percent_change":1142,"volume":669,"transactions":9,"vwap":1141},"2026-03-19",29.353,-0.17,{"date":1144,"open":1083,"high":1083,"low":1145,"close":1146,"change":1147,"percent_change":330,"volume":748,"transactions":9,"vwap":1146},"2026-03-18",29.35,29.403,-0.292,{"date":1149,"open":1150,"high":1151,"low":1073,"close":1073,"change":1152,"percent_change":878,"volume":856,"transactions":9,"vwap":1073},"2026-03-17",29.71,29.75,0.18,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":35,"volume":675,"transactions":9,"vwap":1157},"2026-03-16",29.6,29.46,29.515,0.215,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":916,"volume":705,"transactions":9,"vwap":1162},"2026-03-13",29.23,29.3,29.17,0.057,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1106,"percent_change":1168,"volume":856,"transactions":9,"vwap":1167},"2026-03-12",29.243,-1.89,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":938,"percent_change":380,"volume":1174,"transactions":9,"vwap":1173},"2026-03-11",29.86,29.68,29.805,1600,{"date":1176,"open":1062,"high":921,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-10",29.985,-0.357,-1.18,5600,{"date":1182,"open":1171,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":35,"volume":917,"transactions":9,"vwap":1185},"2026-03-09",30.39,29.76,30.342,0.221,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":171,"transactions":9,"vwap":1190},"2026-03-06",30.02,30.121,-0.382,-1.25,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1178,"percent_change":1197,"volume":675,"transactions":9,"vwap":1196},"2026-03-05",30.55,30.503,-1.16,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":817,"percent_change":788,"volume":669,"transactions":9,"vwap":1200},"2026-03-04",30.86,{"date":1202,"open":913,"high":853,"low":1062,"close":853,"change":1203,"percent_change":1204,"volume":769,"transactions":9,"vwap":853},"2026-03-03",-0.147,-0.47,{"date":1206,"open":759,"high":1207,"low":759,"close":1207,"change":1208,"percent_change":63,"volume":705,"transactions":9,"vwap":1207},"2026-03-02",30.957,0.275,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":675,"transactions":9,"vwap":1212},"2026-02-27",30.38,30.682,-0.373,-1.2,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":684,"transactions":9,"vwap":1218},"2026-02-26",30.66,31.055,0.483,1.58,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-25",30.419,30.572,0.276,0.91,2100,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":725,"transactions":9,"vwap":1231},"2026-02-24",30.255,30.296,0.457,1.53,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":171,"transactions":9,"vwap":1237},"2026-02-23",30.32,29.839,-0.647,-2.12,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":675,"transactions":9,"vwap":1242},"2026-02-20",30.486,0.071,0.23,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":691,"transactions":9,"vwap":1248},"2026-02-19",30.26,30.415,-0.111,-0.36,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":822,"transactions":9,"vwap":1254},"2026-02-18",30.471,30.526,0.169,0.56,{"date":1258,"open":1259,"high":1248,"low":1259,"close":1260,"change":1261,"percent_change":489,"volume":856,"transactions":9,"vwap":1260},"2026-02-17",30.15,30.357,0.01,{"date":1263,"open":1236,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-13",30.46,30.313,30.347,0.267,0.89,1800,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":684,"transactions":9,"vwap":1273},"2026-02-12",30.00099945,30.08,-0.443,-1.45,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":370,"percent_change":1279,"volume":856,"transactions":9,"vwap":1278},"2026-02-11",30.523,-1.3,{"date":1281,"open":758,"high":1282,"low":1025,"close":1283,"change":1284,"percent_change":506,"volume":1285,"transactions":9,"vwap":1283},"2026-02-10",31.049,30.924,-0.018,6200,{"date":1287,"open":189,"high":189,"low":1288,"close":1288,"change":1289,"percent_change":523,"volume":884,"transactions":9,"vwap":1288},"2026-02-09",30.942,-0.072,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":822,"transactions":9,"vwap":1293},"2026-02-06",30.834,31.014,0.584,1.92,{"date":1297,"open":1264,"high":899,"low":893,"close":893,"change":1298,"percent_change":1299,"volume":705,"transactions":9,"vwap":893},"2026-02-05",-0.209,-0.68,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":104,"volume":1306,"transactions":9,"vwap":1304},"2026-02-04",30.74,30.59,30.639,0.017,47200,{"date":1308,"open":912,"high":1043,"low":912,"close":1043,"change":1309,"percent_change":1310,"volume":856,"transactions":9,"vwap":1043},"2026-02-03",-0.633,-2.03,{"date":1312,"open":1009,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":712,"volume":946,"transactions":9,"vwap":1315},"2026-02-02",31.351,31.235,31.255,0.245,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":856,"transactions":9,"vwap":1320},"2026-01-30",30.915,31.01,-0.219,-0.7,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":345,"volume":669,"transactions":9,"vwap":1325},"2026-01-29",31.229,-0.206,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":856,"transactions":9,"vwap":1330},"2026-01-28",31.46,31.435,-0.12,-0.38,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1033,"percent_change":631,"volume":856,"transactions":9,"vwap":1336},"2026-01-27",31.441,31.555,{"date":1338,"open":1339,"high":1340,"low":786,"close":1340,"change":1341,"percent_change":647,"volume":1174,"transactions":9,"vwap":1340},"2026-01-26",31.64,31.805,0.115,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1214,"volume":705,"transactions":9,"vwap":1345},"2026-01-23",31.68,31.69,-0.385,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":822,"transactions":9,"vwap":1349},"2026-01-22",32.075001,0.207,0.65,{"date":1353,"open":708,"high":1354,"low":708,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-21",31.868,0.492,1.57,3100,{"date":1359,"open":765,"high":773,"low":765,"close":1360,"change":1204,"percent_change":1361,"volume":995,"transactions":9,"vwap":1360},"2026-01-20",31.376,-1.48,{"date":1363,"open":679,"high":1364,"low":1365,"close":1366,"change":937,"percent_change":938,"volume":725,"transactions":9,"vwap":1366},"2026-01-16",31.915,31.75,31.846,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":171,"transactions":9,"vwap":1372},"2026-01-15",31.905,31.95,31.886,31.903,0.328,1.04,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1022,"volume":669,"transactions":9,"vwap":1378},"2026-01-14",31.453,31.575,0.069,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":466,"volume":669,"transactions":9,"vwap":1382},"2026-01-13",31.506,-0.164,{"date":1385,"open":773,"high":1386,"low":773,"close":1386,"change":1387,"percent_change":1388,"volume":725,"transactions":9,"vwap":1386},"2026-01-12",31.67,0.012,0.04,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":856,"transactions":9,"vwap":1392},"2026-01-09",31.641,31.658,0.196,0.62,{"date":1396,"open":1397,"high":772,"low":765,"close":1398,"change":1399,"percent_change":35,"volume":884,"transactions":9,"vwap":1398},"2026-01-08",31.41,31.462,0.228,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":207,"volume":691,"transactions":9,"vwap":1403},"2026-01-07",31.31,31.234,-0.088,{"date":1406,"open":960,"high":1407,"low":960,"close":1408,"change":1409,"percent_change":1410,"volume":705,"transactions":9,"vwap":1408},"2026-01-06",31.34,31.322,0.232,0.75,{"date":1412,"open":899,"high":1413,"low":899,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-05",31.32,31.09,0.572,1.87,1500,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":705,"transactions":9,"vwap":1422},"2026-01-02",30.58,30.442,30.518,0.085,0.28,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-31",30.555,30.56,30.433,-0.306,-1,5300,{"date":1434,"open":1302,"high":1302,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-30",30.739,-0.166,-0.54,44300,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1204,"volume":725,"transactions":9,"vwap":1442},"2025-12-29",30.87,30.905,-0.146,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":747,"volume":669,"transactions":9,"vwap":1446},"2025-12-26",31.051001,-0.009,{"date":1449,"open":808,"high":808,"low":808,"close":808,"change":1450,"percent_change":1451,"volume":669,"transactions":9,"vwap":808},"2025-12-24",0.035,0.11,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":690,"volume":675,"transactions":9,"vwap":1455},"2025-12-23",31.035,31.025,-0.157,{"date":1458,"open":942,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1394,"volume":1463,"transactions":9,"vwap":1461},"2025-12-22",31.233,31.14,31.182,0.193,4300,{"date":1465,"open":863,"high":1466,"low":863,"close":1466,"change":716,"percent_change":1467,"volume":691,"transactions":9,"vwap":1466},"2025-12-19",30.989,0.72,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":675,"transactions":9,"vwap":1471},"2025-12-18",30.775,30.767,0.121,0.39,{"date":1475,"open":793,"high":793,"low":978,"close":1476,"change":938,"percent_change":1477,"volume":884,"transactions":9,"vwap":1476},"2025-12-17",30.646,-0.58,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":207,"volume":754,"transactions":9,"vwap":1482},"2025-12-16",30.831,30.681,30.826,-0.087,{"date":1485,"open":793,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":171,"transactions":9,"vwap":1487},"2025-12-15",31.027,30.913,-0.142,-0.46,{"date":1491,"open":1218,"high":1218,"low":1218,"close":1218,"change":1492,"percent_change":389,"volume":856,"transactions":9,"vwap":1218},"2025-12-12",-0.125,{"date":1494,"open":733,"high":733,"low":733,"close":733,"change":1022,"percent_change":717,"volume":822,"transactions":9,"vwap":733},"2025-12-11",{"date":1496,"open":1195,"high":1454,"low":1195,"close":1497,"change":1498,"percent_change":1499,"volume":754,"transactions":9,"vwap":1497},"2025-12-10",30.96,0.465,1.52,{"date":1501,"open":972,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1142,"volume":675,"transactions":9,"vwap":1503},"2025-12-09",30.699,30.495,-0.053,{"date":1506,"open":1507,"high":1507,"low":972,"close":1508,"change":523,"percent_change":1509,"volume":990,"transactions":9,"vwap":1508},"2025-12-08",30.69,30.548,-0.75,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":922,"volume":805,"transactions":9,"vwap":1513},"2025-12-05",30.785,30.778,-0.095,{"date":1516,"open":1517,"high":1442,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":917,"transactions":9,"vwap":1518},"2025-12-04",30.861,30.873,0.114,0.37,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":811,"volume":754,"transactions":9,"vwap":1525},"2025-12-03",30.61,30.8,30.759,0.265,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":669,"transactions":9,"vwap":1529},"2025-12-02",30.494,-0.012,-0.04,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":171,"transactions":9,"vwap":1535},"2025-12-01",30.47,30.506,-0.252,-0.82,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1084,"volume":669,"transactions":9,"vwap":1540},"2025-11-28",30.758,0.024,{"date":1543,"open":876,"high":1544,"low":876,"close":1544,"change":1545,"percent_change":1546,"volume":754,"transactions":9,"vwap":1544},"2025-11-26",30.734,0.132,0.43,{"date":1548,"open":1236,"high":1549,"low":1236,"close":1550,"change":1394,"percent_change":538,"volume":769,"transactions":9,"vwap":1550},"2025-11-25",30.605,30.602,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":669,"transactions":9,"vwap":1553},"2025-11-24",29.982,0.139,0.47,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":725,"transactions":9,"vwap":1560},"2025-11-21",29.769,29.88,29.843,0.651,2.23,{"date":1564,"open":1055,"high":1055,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":856,"transactions":9,"vwap":1565},"2025-11-20",29.192,-0.338,-1.14,{"date":1569,"open":1129,"high":1129,"low":1570,"close":1570,"change":1571,"percent_change":1250,"volume":822,"transactions":9,"vwap":1570},"2025-11-19",29.53,-0.108,{"date":1573,"open":1116,"high":1574,"low":1116,"close":1575,"change":1576,"percent_change":1022,"volume":1577,"transactions":9,"vwap":1575},"2025-11-18",29.686,29.638,0.064,3300,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1168,"volume":856,"transactions":9,"vwap":1581},"2025-11-17",30.105,29.574,-0.571,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":736,"volume":754,"transactions":9,"vwap":1587},"2025-11-14",30.17,30.14,30.145,-0.091,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":856,"transactions":9,"vwap":1592},"2025-11-13",30.232,30.236,-0.546,-1.77,{"date":1596,"open":835,"high":1597,"low":1598,"close":1598,"change":1599,"percent_change":1244,"volume":805,"transactions":9,"vwap":1598},"2025-11-12",30.89,30.782,0.072,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":1605,"percent_change":1606,"volume":1269,"transactions":9,"vwap":1604},"2025-11-11",30.575,30.809,30.71,0.135,0.44,{"date":1608,"open":887,"high":1507,"low":887,"close":1602,"change":1609,"percent_change":129,"volume":1610,"transactions":9,"vwap":1602},"2025-11-10",0.238,7100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1617,"volume":691,"transactions":9,"vwap":1614},"2025-11-07",30.084999,30.337,30.040001,0.171,0.57,{"date":1619,"open":1259,"high":1620,"low":1259,"close":1621,"change":1622,"percent_change":1623,"volume":1417,"transactions":9,"vwap":1621},"2025-11-06",30.23,30.166,-0.524,-1.71,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1507,"change":1628,"percent_change":830,"volume":777,"transactions":9,"vwap":1507},"2025-11-05",30.41,30.698,0.269,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1284,"percent_change":506,"volume":1633,"transactions":9,"vwap":1632},"2025-11-04",30.25,30.421,4700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":1639,"percent_change":119,"volume":946,"transactions":9,"vwap":1637},"2025-11-03",30.12,30.439,30.112,0.076,{"date":1641,"open":905,"high":1642,"low":905,"close":1642,"change":1643,"percent_change":860,"volume":822,"transactions":9,"vwap":1642},"2025-10-31",30.363,0.093,{"date":1645,"open":1066,"high":874,"low":1646,"close":1646,"change":1647,"percent_change":1179,"volume":1648,"transactions":9,"vwap":1646},"2025-10-30",30.27,-0.361,2800,{"date":1650,"open":1651,"high":825,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":990,"transactions":9,"vwap":1652},"2025-10-29",30.857,30.631,-0.544,-1.74,{"date":1656,"open":751,"high":1402,"low":751,"close":1657,"change":1658,"percent_change":1659,"volume":754,"transactions":9,"vwap":1657},"2025-10-28",31.175,-0.265,-0.84,{"date":1661,"open":785,"high":1662,"low":785,"close":1662,"change":1663,"percent_change":647,"volume":856,"transactions":9,"vwap":1662},"2025-10-27",31.44,0.113,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":119,"volume":669,"transactions":9,"vwap":1667},"2025-10-24",31.39,31.327,0.077,{"date":1670,"open":986,"high":1671,"low":986,"close":849,"change":1672,"percent_change":975,"volume":777,"transactions":9,"vwap":849},"2025-10-23",31.261,0.295,{"date":1674,"open":1675,"high":1676,"low":960,"close":931,"change":1677,"percent_change":371,"volume":995,"transactions":9,"vwap":931},"2025-10-22",31.131,31.15,-0.372,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1667,"change":1089,"percent_change":704,"volume":1417,"transactions":9,"vwap":1667},"2025-10-21",31.328,31.24,{"date":1683,"open":955,"high":1684,"low":757,"close":1684,"change":1373,"percent_change":1685,"volume":946,"transactions":9,"vwap":1684},"2025-10-20",31.065001,1.07,{"date":1687,"open":874,"high":874,"low":876,"close":1688,"change":1379,"percent_change":1022,"volume":171,"transactions":9,"vwap":1688},"2025-10-17",30.737,{"date":1690,"open":1681,"high":1681,"low":876,"close":1691,"change":1489,"percent_change":1361,"volume":1070,"transactions":9,"vwap":1691},"2025-10-16",30.668,{"date":1693,"open":1694,"high":1694,"low":751,"close":1695,"change":1696,"percent_change":104,"volume":1357,"transactions":9,"vwap":1695},"2025-10-15",31.37,31.128,0.018,{"date":1698,"open":1200,"high":1681,"low":1200,"close":751,"change":1699,"percent_change":1700,"volume":884,"transactions":9,"vwap":751},"2025-10-14",0.362,1.18,{"date":1702,"open":874,"high":874,"low":766,"close":766,"change":20,"percent_change":1703,"volume":856,"transactions":9,"vwap":766},"2025-10-13",1.82,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-10",30.57,30.198,-0.737,-2.38,9200,{"date":1712,"open":1676,"high":1676,"low":960,"close":843,"change":928,"percent_change":804,"volume":983,"transactions":9,"vwap":843},"2025-10-09",{"date":1714,"open":869,"high":1715,"low":869,"close":1716,"change":711,"percent_change":1717,"volume":1357,"transactions":9,"vwap":1716},"2025-10-08",31.3,31.265,0.81,{"date":1719,"open":751,"high":751,"low":1497,"close":1293,"change":523,"percent_change":217,"volume":1720,"transactions":9,"vwap":1293},"2025-10-07",76500,{"date":1722,"open":739,"high":739,"low":1723,"close":1724,"change":1725,"percent_change":1261,"volume":684,"transactions":9,"vwap":1724},"2025-10-06",31.216,31.244,0.003,{"date":1727,"open":1681,"high":1694,"low":1681,"close":794,"change":1728,"percent_change":1729,"volume":725,"transactions":9,"vwap":794},"2025-10-03",0.037,0.12,{"date":1731,"open":955,"high":1732,"low":955,"close":1732,"change":1044,"percent_change":1733,"volume":675,"transactions":9,"vwap":1732},"2025-10-02",31.204,0.54,{"date":1735,"open":1736,"high":1737,"low":825,"close":1738,"change":1739,"percent_change":1740,"volume":171,"transactions":9,"vwap":1738},"2025-10-01",31.16,31.21,31.037001,-0.184,-0.59,{"date":1742,"open":1743,"high":1744,"low":801,"close":1744,"change":1745,"percent_change":1142,"volume":946,"transactions":9,"vwap":1744},"2025-09-30",31.215,31.221,-0.054,{"date":1747,"open":1736,"high":1748,"low":1736,"close":1749,"change":1750,"percent_change":1531,"volume":1174,"transactions":9,"vwap":1749},"2025-09-29",31.345,31.275,-0.013,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":99,"volume":990,"transactions":9,"vwap":1754},"2025-09-26",31.17,31.288,0.312,{"date":1757,"open":1010,"high":793,"low":864,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-09-25",30.976,-0.214,-0.69,3700,{"date":1763,"open":1764,"high":1764,"low":941,"close":941,"change":1765,"percent_change":1766,"volume":754,"transactions":9,"vwap":941},"2025-09-24",31.36,-0.363,-1.15,{"date":1768,"open":1769,"high":1769,"low":772,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-23",31.667,31.553,-0.202,-0.64,2500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1606,"volume":805,"transactions":9,"vwap":1777},"2025-09-22",31.7,31.755,31.581,0.14,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1321,"percent_change":1760,"volume":669,"transactions":9,"vwap":1782},"2025-09-19",31.615,{"date":1784,"open":785,"high":1785,"low":785,"close":1785,"change":1786,"percent_change":1787,"volume":1227,"transactions":9,"vwap":1785},"2025-09-18",31.834,0.517,1.65,{"date":1789,"open":1764,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":969,"volume":1793,"transactions":9,"vwap":1791},"2025-09-17",31.56,31.317,0.106,4000,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":269,"volume":669,"transactions":9,"vwap":1796},"2025-09-16",31.211,-0.179,{"date":1799,"open":1662,"high":1662,"low":1666,"close":1666,"change":1126,"percent_change":1800,"volume":1633,"transactions":9,"vwap":1666},"2025-09-15",-0.32,{"date":1802,"open":772,"high":772,"low":772,"close":772,"change":838,"percent_change":1197,"volume":822,"transactions":9,"vwap":772},"2025-09-12",{"date":1804,"open":720,"high":1805,"low":720,"close":1805,"change":1806,"percent_change":1807,"volume":1269,"transactions":9,"vwap":1805},"2025-09-11",31.86,0.624,2,{"date":1809,"open":849,"high":764,"low":1810,"close":1810,"change":908,"percent_change":1760,"volume":990,"transactions":9,"vwap":1810},"2025-09-10",31.236,{"date":1812,"open":772,"high":772,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1227,"transactions":9,"vwap":1814},"2025-09-09",31.325,31.454,-0.231,-0.73,{"date":1818,"open":715,"high":1819,"low":715,"close":1819,"change":1451,"percent_change":149,"volume":946,"transactions":9,"vwap":1819},"2025-09-08",31.685,{"date":1821,"open":1020,"high":1378,"low":1020,"close":1378,"change":1822,"percent_change":506,"volume":675,"transactions":9,"vwap":1378},"2025-09-05",-0.02,{"date":1824,"open":1715,"high":1825,"low":1715,"close":1825,"change":1826,"percent_change":1827,"volume":990,"transactions":9,"vwap":1825},"2025-09-04",31.595,0.309,0.99,{"date":1829,"open":1830,"high":1764,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":684,"transactions":9,"vwap":1832},"2025-09-03",31.33,31.12,31.286,-0.027,-0.09,{"date":1836,"open":1831,"high":781,"low":1831,"close":781,"change":1837,"percent_change":1772,"volume":675,"transactions":9,"vwap":781},"2025-09-02",-0.203,{"date":1839,"open":773,"high":773,"low":1814,"close":1840,"change":1841,"percent_change":269,"volume":805,"transactions":9,"vwap":1840},"2025-08-29",31.516,-0.181,{"date":1843,"open":708,"high":1844,"low":708,"close":1844,"change":1845,"percent_change":1331,"volume":1846,"transactions":9,"vwap":1844},"2025-08-28",31.697,-0.038,73100,{"date":1848,"open":1849,"high":1365,"low":1849,"close":1850,"change":1244,"percent_change":35,"volume":1227,"transactions":9,"vwap":1850},"2025-08-27",31.665,31.735,{"date":1852,"open":1853,"high":1853,"low":739,"close":1854,"change":1668,"percent_change":119,"volume":805,"transactions":9,"vwap":1854},"2025-08-26",31.51,31.505,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":856,"transactions":9,"vwap":1858},"2025-08-25",31.57,31.428,-0.253,-0.8,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-08-22",31.59,31.788,31.681,0.779,2.52,4800,{"date":1870,"open":835,"high":1871,"low":853,"close":1871,"change":1872,"percent_change":883,"volume":990,"transactions":9,"vwap":1871},"2025-08-21",30.902,-0.022,{"date":1874,"open":1875,"high":1283,"low":874,"close":1283,"change":667,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1283},"2025-08-20",30.849,-0.14,3400,{"date":1879,"open":1880,"high":1881,"low":842,"close":1881,"change":1882,"percent_change":109,"volume":684,"transactions":9,"vwap":1881},"2025-08-19",30.923,30.966,-0.003,{"date":1884,"open":986,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1617,"volume":1888,"transactions":9,"vwap":1885},"2025-08-18",30.969,30.921,0.174,1400,{"date":1890,"open":835,"high":842,"low":1891,"close":1004,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1004},"2025-08-15",30.78,-0.172,-0.56,33800,{"date":1896,"open":1025,"high":1897,"low":1025,"close":1897,"change":1898,"percent_change":1192,"volume":990,"transactions":9,"vwap":1897},"2025-08-14",30.967,-0.392,{"date":1900,"open":189,"high":1901,"low":189,"close":1901,"change":1902,"percent_change":546,"volume":777,"transactions":9,"vwap":1901},"2025-08-13",31.359,0.424,{"date":1904,"open":1905,"high":843,"low":1905,"close":843,"change":1906,"percent_change":1907,"volume":1090,"transactions":9,"vwap":843},"2025-08-12",30.449,0.605,1.99,{"date":1909,"open":1066,"high":1910,"low":1062,"close":1062,"change":1911,"percent_change":1912,"volume":684,"transactions":9,"vwap":1062},"2025-08-11",30.368,-0.062,-0.2,{"date":1914,"open":1915,"high":899,"low":920,"close":1916,"change":1917,"percent_change":139,"volume":884,"transactions":9,"vwap":1916},"2025-08-08",30.491,30.392,0.096,{"date":1919,"open":1920,"high":921,"low":1921,"close":1231,"change":1056,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1231},"2025-08-07",30.31,30.13,-1.4,17200,{"date":1925,"open":1523,"high":1926,"low":1523,"close":1926,"change":1554,"percent_change":1927,"volume":754,"transactions":9,"vwap":1926},"2025-08-06",30.726,0.45,{"date":1929,"open":1706,"high":1930,"low":881,"close":1930,"change":1931,"percent_change":789,"volume":884,"transactions":9,"vwap":1930},"2025-08-05",30.587,0.154,{"date":1933,"open":1920,"high":1429,"low":1920,"close":1429,"change":1934,"percent_change":1935,"volume":171,"transactions":9,"vwap":1429},"2025-08-04",0.404,1.35,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":691,"transactions":9,"vwap":1938},"2025-08-01",30.028999,-0.39,-1.28,{"date":1942,"open":1943,"high":1706,"low":1223,"close":1223,"change":1147,"percent_change":1944,"volume":691,"transactions":9,"vwap":1223},"2025-07-31",30.569,-0.95,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1948,"change":1472,"percent_change":124,"volume":805,"transactions":9,"vwap":1948},"2025-07-30",30.889,30.711,{"date":1950,"open":1951,"high":1951,"low":972,"close":1303,"change":1952,"percent_change":690,"volume":1953,"transactions":9,"vwap":1303},"2025-07-29",30.661,-0.155,5500,{"date":1955,"open":836,"high":1956,"low":1507,"close":1956,"change":1822,"percent_change":883,"volume":675,"transactions":9,"vwap":1956},"2025-07-28",30.745,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1827,"volume":856,"transactions":9,"vwap":1960},"2025-07-25",30.67,30.765,0.303,{"date":1963,"open":1264,"high":1964,"low":912,"close":1964,"change":1965,"percent_change":1966,"volume":917,"transactions":9,"vwap":1964},"2025-07-24",30.462,-0.188,-0.61,{"date":1968,"open":881,"high":926,"low":881,"close":926,"change":850,"percent_change":1969,"volume":691,"transactions":9,"vwap":926},"2025-07-23",1.15,{"date":1971,"open":1636,"high":1066,"low":1636,"close":1972,"change":1927,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-22",30.303,1.51,3900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1648,"transactions":9,"vwap":1979},"2025-07-21",30.011,30.061001,29.853,-0.187,-0.62,{"date":1983,"open":1211,"high":1211,"low":1615,"close":1615,"change":1984,"percent_change":724,"volume":1888,"transactions":9,"vwap":1615},"2025-07-18",-0.144,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1989,"percent_change":730,"volume":669,"transactions":9,"vwap":1988},"2025-07-17",30.11,30.184,0.439,{"date":1991,"open":1172,"high":1992,"low":1993,"close":1992,"change":1341,"percent_change":1473,"volume":990,"transactions":9,"vwap":1992},"2025-07-16",29.745,29.5,{"date":1995,"open":1996,"high":1996,"low":1078,"close":1078,"change":1997,"percent_change":1998,"volume":805,"transactions":9,"vwap":1078},"2025-07-15",29.849,-0.484,-1.61,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":2005,"volume":1648,"transactions":9,"vwap":2002},"2025-07-14",30.1,30.114,30.065001,0.123,0.41,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":990,"transactions":9,"vwap":2009},"2025-07-11",30.07,29.991,-0.339,-1.12,{"date":2013,"open":1620,"high":2014,"low":2015,"close":1062,"change":2016,"percent_change":1473,"volume":1090,"transactions":9,"vwap":1062},"2025-07-10",30.381,30.175,0.118,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":871,"volume":2023,"transactions":9,"vwap":2020},"2025-07-09",29.98,30.212,29.91,0.192,15200,{"date":2025,"open":2026,"high":1189,"low":2026,"close":1189,"change":2027,"percent_change":1473,"volume":777,"transactions":9,"vwap":1189},"2025-07-08",29.94,0.117,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":990,"transactions":9,"vwap":2031},"2025-07-07",29.981,29.903,-0.341,-1.13,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":1409,"percent_change":2038,"volume":691,"transactions":9,"vwap":2037},"2025-07-03",30.24,30.244,0.77,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":1605,"percent_change":1927,"volume":2044,"transactions":9,"vwap":2042},"2025-07-02",29.87,30.011999,29.79,5800,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":156,"volume":1174,"transactions":9,"vwap":2049},"2025-07-01",29.74,30.030001,29.877,0.219,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1423,"percent_change":974,"volume":1773,"transactions":9,"vwap":2056},"2025-06-30",29.61,29.72,29.59,29.658,{"date":2058,"open":2055,"high":2055,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":725,"transactions":9,"vwap":2059},"2025-06-27",29.573,0.185,0.63,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":798,"volume":990,"transactions":9,"vwap":2065},"2025-06-26",29.11,29.388,0.338,{"date":2068,"open":1111,"high":1111,"low":2069,"close":2069,"change":1332,"percent_change":2070,"volume":917,"transactions":9,"vwap":2069},"2025-06-25",29.049999,-1.29,{"date":2072,"open":1110,"high":1110,"low":1110,"close":1110,"change":2073,"percent_change":2074,"volume":669,"transactions":9,"vwap":1110},"2025-06-24",0.333,1.14,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":144,"percent_change":2079,"volume":805,"transactions":9,"vwap":2078},"2025-06-23",28.96,29.097,1.32,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1800,"volume":725,"transactions":9,"vwap":2084},"2025-06-20",28.725,28.679,28.717,-0.092,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":1822,"volume":1070,"transactions":9,"vwap":2090},"2025-06-18",28.829,28.976,28.809,-0.006,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":754,"transactions":9,"vwap":2095},"2025-06-17",28.97,28.815,-0.226,-0.78,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":354,"volume":856,"transactions":9,"vwap":2101},"2025-06-16",29.1,29.041,0.244,{"date":2104,"open":2105,"high":2100,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-06-13",28.85,28.797,-0.593,-2.02,6000,{"date":2111,"open":1161,"high":2112,"low":1161,"close":2112,"change":2113,"percent_change":916,"volume":725,"transactions":9,"vwap":2112},"2025-06-12",29.39,0.056,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":689,"percent_change":2117,"volume":856,"transactions":9,"vwap":2116},"2025-06-11",29.334,-0.55,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1261,"volume":754,"transactions":9,"vwap":2122},"2025-06-10",29.54,29.44,29.495,0.004,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":669,"transactions":9,"vwap":2126},"2025-06-09",29.491,-0.121,-0.41,{"date":2130,"open":1116,"high":2131,"low":1083,"close":2131,"change":2132,"percent_change":2133,"volume":705,"transactions":9,"vwap":2131},"2025-06-06",29.612,0.302,1.03,{"date":2135,"open":2136,"high":1130,"low":1123,"close":1130,"change":2137,"percent_change":1834,"volume":171,"transactions":9,"vwap":1130},"2025-06-05",29.255,-0.026,{"date":2139,"open":1088,"high":1088,"low":2140,"close":2140,"change":883,"percent_change":945,"volume":725,"transactions":9,"vwap":2140},"2025-06-04",29.336,{"date":2142,"open":2143,"high":2144,"low":1087,"close":2145,"change":2146,"percent_change":99,"volume":990,"transactions":9,"vwap":2145},"2025-06-03",29.36,29.41,29.406,0.294,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":1331,"volume":2151,"transactions":9,"vwap":2149},"2025-06-02",29.112,-0.035,382,{"date":2153,"open":1161,"high":1161,"low":2154,"close":2154,"change":2155,"percent_change":788,"volume":675,"transactions":9,"vwap":2154},"2025-05-30",29.147,0.047,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2100,"change":2160,"percent_change":2161,"volume":1174,"transactions":9,"vwap":2100},"2025-05-29",29.21,29.08,-0.08,-0.27,{"date":2163,"open":2121,"high":2121,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":675,"transactions":9,"vwap":2165},"2025-05-28",29.16,29.18,-0.237,-0.81,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":691,"transactions":9,"vwap":2171},"2025-05-27",29.379,29.417,0.567,1.97,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2105,"change":1797,"percent_change":1981,"volume":675,"transactions":9,"vwap":2105},"2025-05-23",28.802,28.87,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":207,"volume":705,"transactions":9,"vwap":2182},"2025-05-22",28.95,29.19,29.028999,-0.081,{"date":2185,"open":2064,"high":2064,"low":2064,"close":2064,"change":345,"percent_change":2186,"volume":669,"transactions":9,"vwap":2064},"2025-05-21",-2.22,{"date":2188,"open":2189,"high":2190,"low":2055,"close":2190,"change":506,"percent_change":1912,"volume":917,"transactions":9,"vwap":2190},"2025-05-20",29.7,29.77,{"date":2192,"open":1172,"high":2193,"low":1172,"close":2193,"change":1876,"percent_change":1204,"volume":691,"transactions":9,"vwap":2193},"2025-05-19",29.83,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":1520,"percent_change":2197,"volume":669,"transactions":9,"vwap":2196},"2025-05-16",29.97,1.25,{"date":2199,"open":2143,"high":1155,"low":2143,"close":1155,"change":1779,"percent_change":304,"volume":754,"transactions":9,"vwap":1155},"2025-05-15",{"date":2201,"open":1116,"high":1116,"low":2202,"close":1156,"change":2203,"percent_change":286,"volume":769,"transactions":9,"vwap":1156},"2025-05-14",29.45,-0.086,{"date":2205,"open":2206,"high":2055,"low":2207,"close":2207,"change":1080,"percent_change":2208,"volume":171,"transactions":9,"vwap":2207},"2025-05-13",29.58,29.546,0.5,{"date":2210,"open":1156,"high":2211,"low":2212,"close":1117,"change":830,"percent_change":78,"volume":769,"transactions":9,"vwap":1117},"2025-05-12",29.52,29.198,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":197,"percent_change":139,"volume":171,"transactions":9,"vwap":2217},"2025-05-09",28.55,28.63,28.52,{"date":2219,"open":2220,"high":1100,"low":2221,"close":2221,"change":1473,"percent_change":2222,"volume":675,"transactions":9,"vwap":2221},"2025-05-08",28.66,28.43,1.39,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2227,"change":1834,"percent_change":1800,"volume":1877,"transactions":9,"vwap":2227},"2025-05-07",28.13,28.15,28.040001,{"date":2229,"open":2225,"high":2225,"low":2225,"close":2225,"change":1331,"percent_change":2230,"volume":669,"transactions":9,"vwap":2225},"2025-05-06",-0.42,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":1822,"percent_change":883,"volume":725,"transactions":9,"vwap":2235},"2025-05-05",28.34,28.24,28.25,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":691,"transactions":9,"vwap":2239},"2025-05-02",28.162,28.27,0.67,2.43,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1451,"percent_change":124,"volume":691,"transactions":9,"vwap":2247},"2025-05-01",27.58,27.64,27.471,27.6,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":506,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-04-30",26.92,27.49,-0.22,2400,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2256,"change":916,"percent_change":433,"volume":917,"transactions":9,"vwap":2256},"2025-04-29",27.55,27.523,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":817,"percent_change":1152,"volume":675,"transactions":9,"vwap":2261},"2025-04-28",27.21,27.36,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-04-25",27.23,27.31,27.14,0,2700,{"date":2270,"open":2271,"high":2265,"low":2271,"close":2265,"change":2272,"percent_change":2273,"volume":805,"transactions":9,"vwap":2265},"2025-04-24",27.030001,0.474,1.77,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":171,"transactions":9,"vwap":2277},"2025-04-23",26.98,26.836,0.406,1.54,{"date":177,"open":173,"high":2281,"low":173,"close":2281,"change":1555,"percent_change":2282,"volume":1058,"transactions":9,"vwap":2281},26.43,1.81]