[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTHF":3,"homepage-market-summary":29,"stock-historical-FTHF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTHF","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 Emerging Markets Human Flourishing ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8597,0.9248,"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},49.729,49.85,49.28,49.02,0.709,1.45,6890.322835,53.33,29.32,15555.325625824,85,728,{"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},22.535,11124,4060331.406456,120.67,"2025-04-22",[181,184,194,204,214,225,236,247,257,266,277,287,297,308,316,326,337,345,356,366,376,385,395,406,416,427,437,447,458,467,477,488,498,509,518,528,537,548,558,569,579,588,598,607,618,627,637,647,658,668,678,686,694,704,715,725,735,745,755,765,773,781,789,798,805,812,819,826,835,844,851,859,868,875,882,890,896,904,913,920,927,934,942,949,957,965,972,979,988,996,1001,1008,1016,1024,1032,1039,1046,1054,1061,1067,1075,1084,1091,1098,1106,1114,1122,1130,1138,1145,1154,1159,1166,1174,1182,1189,1195,1204,1210,1215,1224,1232,1240,1247,1255,1263,1272,1280,1287,1294,1302,1311,1318,1327,1335,1344,1352,1359,1367,1374,1381,1389,1396,1405,1414,1423,1431,1440,1447,1455,1462,1470,1476,1483,1491,1499,1506,1513,1519,1526,1534,1543,1552,1560,1567,1574,1580,1586,1594,1600,1607,1615,1622,1630,1636,1645,1651,1659,1667,1675,1682,1689,1696,1704,1710,1718,1724,1731,1739,1747,1754,1763,1771,1777,1784,1791,1799,1806,1813,1820,1828,1834,1842,1849,1855,1860,1867,1873,1879,1885,1892,1900,1907,1910,1916,1923,1931,1939,1947,1955,1963,1970,1976,1983,1988,1994,2000,2007,2013,2021,2027,2031,2036,2042,2047,2052,2056,2061,2065,2071,2077,2084,2088,2093,2099,2104,2107,2112,2115,2119,2124,2127,2132,2139,2143,2148,2152,2157,2162,2165,2169,2174,2179,2184,2188,2192,2196,2201,2206,2211,2215,2219,2223,2226,2231,2236,2240,2245,2251,2255,2260,2264,2268,2273,2278,2282,2288,2292,2295,2300,2306,2311,2318,2324,2330,2334,2340,2344,2350,2358,2364,2372,2378,2387,2396,2403,2410,2415,2421,2427,2432,2435,2439,2443,2450,2454,2459,2463,2466,2472,2478,2483,2489,2493,2498,2502,2506,2510,2514,2518,2522,2526,2530,2533,2536,2541,2545,2550,2555,2560,2566,2570,2573,2576,2580,2584,2588,2592,2597,2601,2605,2608,2612,2615,2619,2623,2631,2634,2639,2643,2647,2653,2658,2663,2667],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},138,49.6016,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",48.84,49.1599,48.37,-0.02,-0.04,19700.1753,203,48.7801,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",49.67,48.49,49.04,-0.52,-1.05,42215.008245,248,48.8794,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",49.43,49.56,49.0201,0.5474,1.12,10298.410218,195,49.3249,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",49.1,49.19,48.55,49.0126,-1.0582,-2.11,7280.657234,131,49.0382,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",49.6,50.23,49.541,50.0708,0.7773,1.58,8434.87967,143,50.0033,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",49.63,49.74,49.095,49.2935,-0.6045,-1.21,9024.131,197,49.4377,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",50.56,49.76,49.898,-1.4558,-2.83,5831.516763,120,50.059,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":223,"vwap":265},"2026-09-22",50.6,51.4699,51.3538,0.288,0.56,6737.7959,51.0482,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",50.7,51.12,50,51.0658,1.5204,3.07,4823.395737,99,50.8723,{"date":278,"open":206,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",49.61,49.08,49.5454,-0.1596,-0.32,4418.7703,87,49.3986,{"date":288,"open":289,"high":290,"low":217,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",49.34,50.38,49.705,1.0734,2.21,8938.6629,163,49.6366,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",49.14,49.52,48.175,48.6316,0.0916,0.19,43987.86734,413,49.0477,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":111,"percent_change":189,"volume":313,"transactions":314,"vwap":315},"2026-09-15",48.46,48.54,48.375,33490.455514,477,48.5055,{"date":317,"open":318,"high":319,"low":320,"close":218,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",48.83,48.88,48.07,-1.8398,-3.65,22346.43492,283,48.4418,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",50.52,50.66,50.28,50.3898,0.4798,0.96,10756.254493,104,50.493,{"date":338,"open":228,"high":228,"low":279,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",49.91,-1.37,-2.67,29662.6408,316,49.9256,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",50.8132,51.65,50.74,51.28,0.3008,0.59,39420.5504,336,51.1368,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":50,"vwap":365},"2026-09-08",51.01,51.47,50.9507,50.9792,0.652,1.3,56721.840904,51.0687,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",49.11,50.55,50.3272,1.1289,2.29,107291.336534,884,50.1691,{"date":377,"open":378,"high":19,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",48.475,49.1983,0.7276,1.5,7866.714163,113,49.0016,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",48.31,48.4707,48.11,0.2763,0.57,48744.442993,345,48.2597,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",48.5,48.68,48.01,48.1944,-0.1956,-0.4,40793.4052,220,48.2817,{"date":407,"open":320,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",48.48,47.68,48.39,0.8008,1.68,132443.966065,403,48.4091,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",48.025,48.45,47.545,47.5892,-0.3332,-0.7,8816.4022,117,47.9218,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",48.32,47.573,47.9224,0.0724,0.15,3428.4127,79,47.9513,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":234,"vwap":446},"2026-08-26",47.95,48.16,47.8101,47.85,0.1238,0.26,11616.5847,48.001,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",47.69,47.75,47.17,47.7262,1.0089,2.16,5668.8817,96,47.4288,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":456,"vwap":466},"2026-08-24",47.09,46.555,46.7173,-1.0027,-2.1,4704.47029,46.6708,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",47.541205,47.9,47.72,0.82,1.75,13918.3897,160,47.7006,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",47.12,47.36,46.565,46.9,0.24,0.51,45155.9617,106,46.9751,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",47.01,46.5001,46.66,0.8958,1.96,3950.2787,61,46.7319,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",46.472,46.48,45.66,45.7642,-1.8108,-3.81,3805.0685,83,46.2149,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":232,"volume":515,"transactions":516,"vwap":517},"2026-08-17",47.52,48.2499,47.575,0.7399,5809.1848,109,47.7814,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",47.08,46.67,46.8351,0.0051,0.01,2926.5707,78,46.857,{"date":529,"open":530,"high":451,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",46.61,46.83,0.4021,0.87,4117.7377,84,46.9584,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",46.465,46.59,46.4,46.4279,1.135,2.51,4385.513,66,46.5307,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",45.49,45.21,45.2929,0.4123,0.92,1621.6517,53,45.3529,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",44.895,45.155,44.88,44.8806,-0.6148,-1.35,28237.6577,107,44.9271,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",45.97,45.1725,45.4954,0.2048,0.45,1301.4305,51,45.3714,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":507,"vwap":587},"2026-08-06",44.99,45.75,45.2906,-0.7015,-1.53,8093.9887,45.4313,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":402,"volume":595,"transactions":596,"vwap":597},"2026-08-05",46.085,46.3934,45.99,45.9921,-0.1829,32747.685765,91,46.1095,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":27,"vwap":606},"2026-08-04",45.38,46.31,46.175,1.6076,3.61,6527.0807,46.1218,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",44.1352,44.59,44.0981,44.5674,0.3574,0.81,5944.102906,76,44.2618,{"date":619,"open":610,"high":620,"low":621,"close":622,"change":623,"percent_change":575,"volume":624,"transactions":625,"vwap":626},"2026-07-31",44.69,44.17,44.21,0.2,6479.8774,94,44.448,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",42.47,44.035,44.01,2.5827,6.23,5148.4954,90,43.2838,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":625,"vwap":646},"2026-07-29",42.105,42.82,41.0884,41.4273,-1.2785,-2.99,8892.0074,41.8821,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",42.59,42.95,42.5311,42.7058,-1.3041,-2.96,3024.6771,74,42.6606,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":535,"vwap":667},"2026-07-27",43.64,44.0397,43.49,44.0099,0.2299,0.53,5546.0631,43.6811,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":507,"vwap":677},"2026-07-24",44.49,44.77,43.77,43.78,-1.3989,-3.1,13225.1215,43.9851,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":243,"volume":684,"transactions":496,"vwap":685},"2026-07-23",45.4,45.125,45.1789,-0.5551,3434.7852,45.2421,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":189,"volume":692,"transactions":596,"vwap":693},"2026-07-22",45.4712,45.9484,45.734,-0.0095,8018.3974,45.7813,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":27,"vwap":703},"2026-07-21",45.23,45.88,45.02,45.7435,2.0418,4.67,10968.0314,45.6732,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",43.98,44.04,43.645,43.7017,-0.1466,-0.33,10994.6333,77,43.8001,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":456,"vwap":724},"2026-07-17",43.08,44.285,42.78,43.8483,-0.4417,-1,12995.8982,43.7277,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",45,44.23,44.29,-1.5398,-3.36,13399.7852,116,44.4426,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":526,"vwap":744},"2026-07-15",46,46.14,45.08,45.8298,-0.5376,-1.16,10127.170505,45.6294,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":567,"vwap":754},"2026-07-14",46.11,46.43,45.83,46.3674,1.3228,2.94,8976.2037,46.1589,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-13",46.38,44.9101,45.0446,-2.9034,-6.06,62803.569862,380,45.1195,{"date":766,"open":767,"high":320,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-10",47.63,47.22,47.948,-0.032,-0.07,5700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":533,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-09",47.91,48.09,47.59,47.98,1.85,7800,{"date":782,"open":783,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-07-08",46.49,47.11,46.044998,0.197,0.42,16300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",47.14,47.26,46.505,46.913,-1.785,-3.67,3700,{"date":799,"open":410,"high":800,"low":410,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",48.91,48.698,2.038,4.37,5500,{"date":806,"open":807,"high":807,"low":808,"close":492,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":492},"2026-07-02",47.99,46.29,-1.26,-2.63,8000,{"date":813,"open":814,"high":397,"low":470,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",48.27,47.92,-1.862,-3.74,8100,{"date":820,"open":206,"high":821,"low":289,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",50.16,49.782,0.655,1.33,9800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",48.7,49.13,47.58,49.127,0.106,0.22,36600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",48.67,49.8,48.4,49.021,-1.178,-2.35,7500,{"date":845,"open":846,"high":846,"low":838,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",50.93,50.199,1.282,2.62,4200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":199,"volume":858,"transactions":9,"vwap":856},"2026-06-24",48.92,49.23,48.29,48.917,-0.258,6700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-23",49.3,50.049999,49.16,49.175,-3.586,-6.8,20400,{"date":869,"open":24,"high":24,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-22",52.73,52.761,0.435,0.83,5900,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":701,"volume":881,"transactions":9,"vwap":879},"2026-06-18",51.9,52.54,52.326,2.336,4600,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",50.86,51.335,49.99,0.31,0.62,42400,{"date":891,"open":259,"high":259,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-16",49.68,-0.991,-1.96,12200,{"date":897,"open":898,"high":269,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",50.47,50.41,50.671,2.035,4.18,13000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-12",48.235,48.94,48.205,48.636,0.032,0.07,3300,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",46.44,48.604,3.055,6.71,2800,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":842,"volume":926,"transactions":9,"vwap":924},"2026-06-10",46.5,45.53,45.549,-1.098,5600,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":136,"volume":933,"transactions":9,"vwap":931},"2026-06-09",47.8,46.34,46.647,0.305,4900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":843,"transactions":9,"vwap":939},"2026-06-08",46.57,46.75,46.040001,46.342,1.419,3.16,{"date":943,"open":531,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":804,"transactions":9,"vwap":946},"2026-06-05",47.040001,44.81,44.923,-4.449,-9.01,{"date":950,"open":907,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-04",49.65,48.56,49.372,-0.548,-1.1,7700,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",50.565,49.81,49.92,-0.934,-1.84,26200,{"date":966,"open":967,"high":884,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",50.46,50.854,0.327,0.65,4700,{"date":973,"open":339,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":903,"transactions":9,"vwap":976},"2026-06-01",50.82,49.66,50.527,1.139,2.31,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-29",49.48,49.62,49.27,49.388,-0.311,-0.63,6200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":352,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-28",49.24,49.93,48.525,49.699,1.2,14200,{"date":997,"open":206,"high":206,"low":800,"close":998,"change":999,"percent_change":623,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",49.109,0.096,21700,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",48.21,49.013,2.871,6.22,4300,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",46.15,46.55,46.142,-0.498,-1.07,2700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-21",45.86,46.79,46.64,0.969,2.12,3800,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-20",44.85,45.78,45.671,1.056,2.37,7600,{"date":1033,"open":1034,"high":581,"low":673,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",44.24,44.615,-0.804,-1.77,10100,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":37,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",45.89,44.822,45.419,0.329,14100,{"date":1047,"open":1048,"high":1049,"low":671,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",44.79,45.355,45.09,-2.287,-4.83,2600,{"date":1055,"open":1056,"high":830,"low":1057,"close":1058,"change":1059,"percent_change":575,"volume":1060,"transactions":9,"vwap":1058},"2026-05-14",47.38,47.28,47.377,0.21,4500,{"date":1062,"open":1063,"high":480,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":804,"transactions":9,"vwap":1064},"2026-05-13",46.82,47.167,0.982,2.13,{"date":1068,"open":1069,"high":922,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",46.36,45.43,46.185,-1.919,-3.99,18500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",47.89,48.279,47.87,48.104,0.649,1.37,53100,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":797,"transactions":9,"vwap":1088},"2026-05-08",47,47.463,47.455,1.505,3.28,{"date":1092,"open":922,"high":521,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",45.776,45.95,-0.711,-1.52,22600,{"date":1099,"open":541,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",46.68,46.12,46.661,1.91,4.27,13500,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",44.52,44.96,44.751,1.402,3.23,5800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1059,"volume":1121,"transactions":9,"vwap":1119},"2026-05-04",43.69,44,43.253,43.349,0.092,10800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-01",43.31,43.37,43.257,0.062,0.14,1800,{"date":1131,"open":649,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",43.21,42.4,43.195,1.212,2.89,5200,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":71,"volume":1144,"transactions":9,"vwap":1142},"2026-04-29",42.28,41.97,41.983,-0.457,1400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-28",42.29,42.5,42.099998,42.44,-0.441,-1.03,13600,{"date":1155,"open":1132,"high":1132,"low":640,"close":1156,"change":1157,"percent_change":1059,"volume":1158,"transactions":9,"vwap":1156},"2026-04-27",42.881,0.09,3500,{"date":1160,"open":1148,"high":1161,"low":1162,"close":1163,"change":472,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-24",42.84,42.42,42.791,1.95,7100,{"date":1167,"open":1150,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-23",42.64,41.54,41.971,-0.964,-2.25,12000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":293,"volume":1181,"transactions":9,"vwap":1179},"2026-04-22",42.76,42.952,42.66,42.935,0.927,51500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":987,"transactions":9,"vwap":1186},"2026-04-21",42.89,43.0099983,42.0079994,-0.783,-1.83,{"date":1190,"open":649,"high":1191,"low":649,"close":1163,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1163},"2026-04-20",42.88,-0.279,-0.65,13200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-17",43.09,43.41,43.044998,43.07,0.68,1.6,14800,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1157,"percent_change":1059,"volume":1209,"transactions":9,"vwap":1208},"2026-04-16",42.62,41.99,42.39,29200,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":111,"percent_change":189,"volume":1038,"transactions":9,"vwap":1214},"2026-04-15",42.32,41.905,42.3,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-14",41.81,42.51,41.75,42.31,1.025,2.48,15600,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-13",40.56,41.415,41.285,0.199,0.48,37700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":391,"volume":1239,"transactions":9,"vwap":1237},"2026-04-10",41.12,41.145,40.84,41.085999,0.231,36200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":1246,"volume":1053,"transactions":9,"vwap":1243},"2026-04-09",40.6,40.855,40.22,-0.255,-0.62,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-04-08",41.077999,41.11,40.38,3.05,8.01,14400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1258},"2026-04-07",37.76,38.060001,37.425,0.27,0.71,3900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-06",37.89,38.029999,37.77,37.79,0.576,1.55,2900,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-02",36.58,37.45,37.214,-0.821,-2.16,19500,{"date":1281,"open":1267,"high":1282,"low":1267,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-01",38.39,38.035,0.686,1.84,50200,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",35.0099983,37.349,1.735,4.87,50400,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-30",36.32,35.49,35.614,-0.48,-1.33,21900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",36.18,36.24,36.029999,36.094002,-0.096,-0.27,10700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":843,"transactions":9,"vwap":1315},"2026-03-26",36.89,37.049999,36.19,-1.5,-3.98,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",37.743,37.905,37.41,37.69,0.61,1.65,14700,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",36.91,37.32,37.080002,-0.744,-1.97,7000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-23",37.53,37.99,37.34,37.824,1.664,4.6,6000,{"date":1345,"open":1346,"high":1313,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",36.705,36.049999,36.16,-1.485,-3.94,6800,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-19",36.67,37.645,-0.035,-0.09,128500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-18",38.33,38.47,37.68,-0.92,-2.38,59800,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-17",40.28,38.6,0.241,0.63,77700,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":701,"volume":1380,"transactions":9,"vwap":1378},"2026-03-16",38,38.626,38.359,1.711,10900,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-13",37.7,36.44,36.648,-0.612,-1.64,8800,{"date":1390,"open":1265,"high":1265,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-12",37.256,37.26,-1.535,-3.96,41000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-11",38.84,38.87,38.45,38.795,-0.065,-0.17,17400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-10",38.51,39.57,38.37,38.86,0.517,1.35,6600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-09",36.9,38.403,36.581,38.343,0.967,2.59,5000,{"date":1424,"open":1425,"high":1355,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",37.3,37.175,37.376,-0.566,-1.49,7900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",38.345,38.57,37.299,37.942,-1.913,-4.8,9500,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1388,"transactions":9,"vwap":1444},"2026-03-04",38.54,40.0050011,39.855,1.316,3.41,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1173,"transactions":9,"vwap":1452},"2026-03-03",38.85,39.02,37.345,38.539,-3.063,-7.36,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":894,"volume":1461,"transactions":9,"vwap":1459},"2026-03-02",40.94,41.92,41.602,-0.83,7200,{"date":1463,"open":1149,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",42.519,42.07,42.432,-0.197,-0.46,13400,{"date":1471,"open":719,"high":719,"low":1472,"close":1473,"change":1474,"percent_change":146,"volume":1475,"transactions":9,"vwap":1473},"2026-02-26",42.0050011,42.629,0.162,19100,{"date":1477,"open":1478,"high":1168,"low":1220,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-25",42.52,42.467,0.612,1.46,24700,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-24",41.36,42.09,41.855,1.041,2.55,31700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":780,"transactions":9,"vwap":1496},"2026-02-23",41.17,41.23,40.805,40.814,-0.352,-0.86,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":895,"transactions":9,"vwap":1503},"2026-02-20",40.61,41.43,41.166,1.144,2.86,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":771,"volume":1512,"transactions":9,"vwap":1510},"2026-02-19",39.641,40.080002,40.021999,-0.029,5300,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":51,"volume":1461,"transactions":9,"vwap":1517},"2026-02-18",39.89,40.32,40.050999,0.196,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1444,"change":402,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1444},"2026-02-17",39.95,39.99,39.26,-0.99,15000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":887,"volume":1533,"transactions":9,"vwap":1531},"2026-02-13",40.18,40.3,39.33,40.255,0.125,6300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-12",40.68,40.98,39.85,40.13,-0.12,-0.3,99300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-11",39.97,40.31,39.58,40.25,0.842,2.14,13800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":111,"volume":1559,"transactions":9,"vwap":1557},"2026-02-10",39.43,39.66,39.405,39.408,-0.002,12100,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":116,"volume":1566,"transactions":9,"vwap":1564},"2026-02-09",38.8,39.45,39.41,0.442,3200,{"date":1568,"open":1362,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":818,"transactions":9,"vwap":1571},"2026-02-06",39.24,38.42,38.968,1.473,3.93,{"date":1575,"open":1576,"high":1257,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":912,"transactions":9,"vwap":1577},"2026-02-05",37.46,37.495,-0.216,-0.57,{"date":1581,"open":1582,"high":1582,"low":1576,"close":1583,"change":1584,"percent_change":1585,"volume":987,"transactions":9,"vwap":1583},"2026-02-04",38.67,37.711,-0.948,-2.45,{"date":1587,"open":1588,"high":1589,"low":1370,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-03",38.74,38.805,38.659,0.695,1.83,1600,{"date":1595,"open":1596,"high":1597,"low":1383,"close":1598,"change":1599,"percent_change":1230,"volume":1203,"transactions":9,"vwap":1598},"2026-02-02",37.843,37.98,37.964,0.182,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",38.7,37.782,-1.236,-3.17,15900,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-29",39.53,38.25,39.018002,-0.35,-0.89,13100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1618,"change":1620,"percent_change":22,"volume":1621,"transactions":9,"vwap":1618},"2026-01-28",39.2,39.368,38.96,0.561,28100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":971,"transactions":9,"vwap":1627},"2026-01-27",38.62,38.808,38.405,38.807,1.177,3.13,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":970,"volume":804,"transactions":9,"vwap":1634},"2026-01-26",37.59,37.8,37.63,0.242,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-23",37.0099983,37.465,36.97,37.388,0.468,1.27,5100,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":232,"volume":1271,"transactions":9,"vwap":1649},"2026-01-22",36.61,36.928,36.92,0.573,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-21",36.33,36.42,36.347,0.867,2.44,8300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1467,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-20",35.66,35.77,35.27,35.48,-0.55,55300,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1670},"2026-01-16",35.64,35.677,35.56,-0.058,-0.16,1500,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1643,"volume":1681,"transactions":9,"vwap":1679},"2026-01-15",35.7,35.859,35.735,0.448,2100,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":65,"volume":1688,"transactions":9,"vwap":1685},"2026-01-14",35.187,35.287,35.122,0.314,1900,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":722,"volume":1695,"transactions":9,"vwap":1693},"2026-01-13",35.24,34.95,34.973,-0.355,216100,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-12",35.18,35.39,35.328,0.308,0.88,11500,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":969,"percent_change":1709,"volume":1271,"transactions":9,"vwap":1708},"2026-01-09",34.82,35.049,35.02,0.94,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1144,"transactions":9,"vwap":1715},"2026-01-08",34.718,34.77,34.584,34.693,-0.137,-0.39,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1720,"change":1722,"percent_change":1723,"volume":1681,"transactions":9,"vwap":1720},"2026-01-07",34.83,34.93,-0.321,-0.91,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-06",34.92,35.151,0.641,1.86,2300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1230,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-05",34.48,34.6,34.42,34.51,1.41,3000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1742,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1742},"2026-01-02",33.85,34.029999,33.839,0.965,2.92,6100,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-31",33.55,33.064999,-0.301,-0.9,2500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-30",33.34,33.74,33.29,33.366,0.344,1.04,32600,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-29",33.049999,32.935,33.021999,-0.033,-0.1,800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1760,"percent_change":1776,"volume":1674,"transactions":9,"vwap":1774},"2025-12-26",32.989,33.055,32.75,1.05,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":888,"volume":1783,"transactions":9,"vwap":1781},"2025-12-24",32.634,32.749,32.711,0.201,700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":1790,"volume":1593,"transactions":9,"vwap":1787},"2025-12-23",32.41,32.51,32.37,0.317,0.98,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":833,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-22",32.13,32.21,32.11,32.193,0.69,67100,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-19",31.86,31.973,0.148,0.47,300,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-18",32.0099983,31.825,0.533,1.7,400,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-17",31.76,31.292,-0.211,-0.67,5400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1613,"volume":1827,"transactions":9,"vwap":1825},"2025-12-16",31.51,31.57,31.4,31.503,-0.282,2000,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1060,"transactions":9,"vwap":1831},"2025-12-15",32.040001,31.785,0.304,0.97,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":933,"transactions":9,"vwap":1839},"2025-12-12",31.87,32.14,31.48,31.481,-1.442,-4.38,{"date":1843,"open":1844,"high":1845,"low":1775,"close":1846,"change":1847,"percent_change":1848,"volume":1343,"transactions":9,"vwap":1846},"2025-12-11",32.785,33.02,32.923,0.181,0.55,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1805,"transactions":9,"vwap":1852},"2025-12-10",32.425,32.742,0.391,1.21,{"date":1856,"open":1857,"high":1788,"low":1858,"close":1859,"change":1518,"percent_change":1324,"volume":1674,"transactions":9,"vwap":1859},"2025-12-09",32.36,32.29,32.351,{"date":1861,"open":1862,"high":1794,"low":1795,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-08",32.17,32.155,0.009,0.03,900,{"date":1868,"open":1869,"high":1869,"low":1795,"close":1870,"change":1871,"percent_change":1872,"volume":780,"transactions":9,"vwap":1870},"2025-12-05",32.3,32.146,0.059,0.18,{"date":1874,"open":1875,"high":1795,"low":1876,"close":1877,"change":1782,"percent_change":1372,"volume":1878,"transactions":9,"vwap":1877},"2025-12-04",31.98,31.95,32.087002,29500,{"date":1880,"open":1881,"high":1876,"low":1882,"close":1883,"change":1884,"percent_change":1865,"volume":1482,"transactions":9,"vwap":1883},"2025-12-03",31.8,31.65,31.886,0.011,{"date":1886,"open":1836,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1129,"transactions":9,"vwap":1889},"2025-12-02",31.877,31.85,31.875,0.239,0.76,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1827,"transactions":9,"vwap":1897},"2025-12-01",31.64,31.68,31.571,31.636,0.087,0.28,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-28",31.44,31.549,-0.091,-0.29,600,{"date":1908,"open":1894,"high":1894,"low":1894,"close":1894,"change":1909,"percent_change":779,"volume":1805,"transactions":9,"vwap":1894},"2025-11-26",0.575,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":173,"transactions":9,"vwap":1913},"2025-11-25",30.75,31.065001,0.185,0.6,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":333,"volume":1922,"transactions":9,"vwap":1919},"2025-11-24",30.73,30.88,30.69,0.294,164300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1059,"volume":1930,"transactions":9,"vwap":1928},"2025-11-21",30.35,30.65,30.24,30.586,0.064,91600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-20",31.32,31.43,30.522,-0.506,-1.63,51300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":986,"volume":1946,"transactions":9,"vwap":1944},"2025-11-19",31.205,31.21,30.96,31.028,-0.196,97900,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-18",31.049999,31.39,31.224,-0.168,-0.54,1200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1730,"transactions":9,"vwap":1960},"2025-11-17",31.73,31.778,31.339,31.392,-0.508,-1.59,{"date":1964,"open":1965,"high":1795,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-14",31.94,31.9,-0.079,-0.25,39900,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1723,"volume":1975,"transactions":9,"vwap":1973},"2025-11-13",32.47,31.979,-0.294,200,{"date":1977,"open":1858,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1144,"transactions":9,"vwap":1980},"2025-11-12",32.32,32.26,32.273,-0.018,-0.06,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1987,"percent_change":787,"volume":1674,"transactions":9,"vwap":1986},"2025-11-11",32.358,32.291,0.134,{"date":1989,"open":1965,"high":1990,"low":1965,"close":1991,"change":1992,"percent_change":1993,"volume":772,"transactions":9,"vwap":1991},"2025-11-10",32.165,32.157,0.756,2.41,{"date":1995,"open":1942,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":1999,"volume":933,"transactions":9,"vwap":1996},"2025-11-07",31.401,31.08,-0.008,-0.03,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-06",31.49,31.409,-0.393,-1.24,17500,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-05",31.802,0.558,1.79,100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-04",31.33,31.47,31.244,-0.791,-2.47,1700,{"date":2022,"open":1793,"high":1793,"low":2023,"close":2024,"change":2025,"percent_change":1412,"volume":2026,"transactions":9,"vwap":2024},"2025-11-03",32.029999,32.035,0.426,500,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":483,"volume":2012,"transactions":9,"vwap":2029},"2025-10-31",31.609,0.077,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":1498,"volume":1730,"transactions":9,"vwap":2034},"2025-10-30",31.587,31.532,-0.272,{"date":2037,"open":2038,"high":2038,"low":1815,"close":2039,"change":2040,"percent_change":2041,"volume":1738,"transactions":9,"vwap":2039},"2025-10-29",31.99,31.804,0.136,0.43,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":1324,"volume":2026,"transactions":9,"vwap":2045},"2025-10-28",31.74,31.668,0.192,{"date":2048,"open":2049,"high":2050,"low":1950,"close":2050,"change":2051,"percent_change":1201,"volume":2026,"transactions":9,"vwap":2050},"2025-10-27",31.45,31.476,0.213,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":2041,"volume":2012,"transactions":9,"vwap":2054},"2025-10-24",31.263,0.135,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":1854,"volume":2026,"transactions":9,"vwap":2059},"2025-10-23",31.11,31.128,0.373,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":771,"percent_change":2064,"volume":2012,"transactions":9,"vwap":2063},"2025-10-22",30.755,-0.23,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1906,"transactions":9,"vwap":2068},"2025-10-21",30.77,30.825,-0.522,-1.67,{"date":2072,"open":1949,"high":2073,"low":1949,"close":2074,"change":2075,"percent_change":2076,"volume":1730,"transactions":9,"vwap":2074},"2025-10-20",31.354,31.347,0.389,1.26,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":2083,"volume":2020,"transactions":9,"vwap":2081},"2025-10-17",30.92,31.059999,30.958,-0.106,-0.34,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":22,"volume":2012,"transactions":9,"vwap":2086},"2025-10-16",31.063999,0.445,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":2092,"volume":2012,"transactions":9,"vwap":2090},"2025-10-15",30.619,0.609,2.03,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":1975,"transactions":9,"vwap":2096},"2025-10-14",30.2,30.01,-0.37,-1.22,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":2012,"transactions":9,"vwap":2101},"2025-10-13",30.38,1.06,3.62,{"date":2105,"open":25,"high":25,"low":25,"close":25,"change":2106,"percent_change":654,"volume":2012,"transactions":9,"vwap":25},"2025-10-10",-0.894,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":200,"volume":2012,"transactions":9,"vwap":2110},"2025-10-09",30.18,30.214,-0.322,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":484,"percent_change":1811,"volume":2012,"transactions":9,"vwap":2114},"2025-10-08",30.536,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":1524,"volume":2012,"transactions":9,"vwap":2117},"2025-10-07",30.025999,-0.299,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":787,"volume":2012,"transactions":9,"vwap":2122},"2025-10-06",30.29,30.325,0.127,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":444,"percent_change":533,"volume":2012,"transactions":9,"vwap":2126},"2025-10-03",30.198,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":121,"volume":1975,"transactions":9,"vwap":2130},"2025-10-02",29.98,29.938,0.076,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":1954,"transactions":9,"vwap":2136},"2025-10-01",29.9,29.93,29.862,0.343,1.16,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":151,"volume":2012,"transactions":9,"vwap":2141},"2025-09-30",29.519,0.104,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":2147,"percent_change":533,"volume":1053,"transactions":9,"vwap":2146},"2025-09-29",29.47,29.415,0.253,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":787,"volume":2012,"transactions":9,"vwap":2150},"2025-09-26",29.162,0.122,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":2012,"transactions":9,"vwap":2154},"2025-09-25",29.040001,-0.558,-1.89,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":2160,"percent_change":243,"volume":2161,"transactions":9,"vwap":2159},"2025-09-24",29.598,-0.362,0,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":1059,"percent_change":1261,"volume":2161,"transactions":9,"vwap":2164},"2025-09-23",29.96,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":121,"percent_change":2168,"volume":2012,"transactions":9,"vwap":2167},"2025-09-22",29.75,0.85,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":2012,"transactions":9,"vwap":2171},"2025-09-19",29.5,0.029,0.1,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2177,"change":2178,"percent_change":970,"volume":1060,"transactions":9,"vwap":2177},"2025-09-18",29.42,29.471,0.189,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":2012,"transactions":9,"vwap":2181},"2025-09-17",29.282,-0.107,-0.36,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":65,"volume":2012,"transactions":9,"vwap":2186},"2025-09-16",29.389,0.261,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":1709,"volume":2161,"transactions":9,"vwap":2190},"2025-09-15",29.128,0.271,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":1059,"volume":2012,"transactions":9,"vwap":2194},"2025-09-12",28.857,0.061,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":2012,"transactions":9,"vwap":2198},"2025-09-11",28.796,0.416,1.47,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":2205,"volume":2012,"transactions":9,"vwap":2203},"2025-09-10",28.38,0.36,1.28,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2012,"transactions":9,"vwap":2208},"2025-09-09",28.02,0.081,0.29,{"date":2212,"open":2213,"high":2213,"low":2213,"close":2213,"change":2214,"percent_change":1709,"volume":2012,"transactions":9,"vwap":2213},"2025-09-08",27.939,0.259,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":2218,"percent_change":381,"volume":2012,"transactions":9,"vwap":2217},"2025-09-05",27.68,0.409,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":1769,"volume":2161,"transactions":9,"vwap":2221},"2025-09-04",27.271,-0.026,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2046,"percent_change":1261,"volume":2012,"transactions":9,"vwap":2225},"2025-09-03",27.297,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":2012,"transactions":9,"vwap":2228},"2025-09-02",27.105,-0.103,-0.38,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":2012,"transactions":9,"vwap":2233},"2025-08-29",27.208,-0.269,-0.98,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":263,"volume":2012,"transactions":9,"vwap":2238},"2025-08-28",27.477,0.152,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":787,"volume":1975,"transactions":9,"vwap":2243},"2025-08-27",27.19,27.325,0.115,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":1730,"transactions":9,"vwap":2248},"2025-08-26",27.205,27.21,-0.118,-0.43,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":2254,"percent_change":1612,"volume":2012,"transactions":9,"vwap":2253},"2025-08-25",27.328,-0.097,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":2258,"percent_change":2259,"volume":2012,"transactions":9,"vwap":2257},"2025-08-22",27.425,0.461,1.71,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":2263,"percent_change":1541,"volume":2012,"transactions":9,"vwap":2262},"2025-08-21",26.964,-0.081,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":1999,"percent_change":2267,"volume":2161,"transactions":9,"vwap":2266},"2025-08-20",27.045,-0.11,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":2272,"volume":2012,"transactions":9,"vwap":2270},"2025-08-19",27.075001,-0.403,-1.47,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":2161,"transactions":9,"vwap":2275},"2025-08-18",27.478,-0.077,-0.28,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":1540,"volume":2012,"transactions":9,"vwap":2280},"2025-08-15",27.555,-0.034,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":71,"volume":1770,"transactions":9,"vwap":2286},"2025-08-14",27.63,27.66,27.589,-0.302,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":2291,"percent_change":483,"volume":2012,"transactions":9,"vwap":2290},"2025-08-13",27.891,0.067,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":1642,"percent_change":2259,"volume":2012,"transactions":9,"vwap":2294},"2025-08-12",27.824,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":2012,"transactions":9,"vwap":2297},"2025-08-11",27.356,-0.189,-0.69,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2304,"change":2305,"percent_change":1899,"volume":2020,"transactions":9,"vwap":2304},"2025-08-08",27.59,27.61,27.545,0.078,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2310,"percent_change":2259,"volume":1975,"transactions":9,"vwap":2309},"2025-08-07",27.42,27.467,0.462,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2317,"volume":2020,"transactions":9,"vwap":2315},"2025-08-06",26.85,27.07,27.0049992,0.244,0.91,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":121,"volume":1866,"transactions":9,"vwap":2321},"2025-08-05",26.74,26.761,26.64,0.066,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2200,"volume":1681,"transactions":9,"vwap":2328},"2025-08-04",26.72,26.73,26.695,0.386,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":1982,"percent_change":2064,"volume":2020,"transactions":9,"vwap":2333},"2025-08-01",26.23,26.309,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":2339,"volume":1906,"transactions":9,"vwap":2337},"2025-07-31",26.41,26.369,-0.341,-1.28,{"date":2341,"open":2322,"high":2342,"low":2322,"close":2342,"change":2343,"percent_change":1357,"volume":1023,"transactions":9,"vwap":2342},"2025-07-30",26.71,-0.025,{"date":2345,"open":2346,"high":2320,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":1753,"transactions":9,"vwap":2347},"2025-07-29",26.65,26.735,0.204,0.77,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":1038,"transactions":9,"vwap":2355},"2025-07-28",26.51,26.54,26.42,26.531,-0.316,-1.18,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1999,"percent_change":2267,"volume":858,"transactions":9,"vwap":2363},"2025-07-25",26.84,26.91,26.83,26.847,{"date":2365,"open":2366,"high":2367,"low":2362,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-24",26.89,27.01,26.877,-0.203,-0.75,9200,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":210,"volume":912,"transactions":9,"vwap":2376},"2025-07-23",27.11,27.12,27.08,0.3,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-07-22",26.61,26.82,26.59,26.78,-0.049,-0.18,4400,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-07-21",26.8,27.059999,26.69,26.829,-3.571,-11.75,42300,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-07-18",26.63,30.4,3.741,14.03,4800,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":2041,"volume":2409,"transactions":9,"vwap":2407},"2025-07-17",26.58,27.16,26.659,0.113,26700,{"date":2411,"open":2412,"high":2391,"low":2412,"close":2413,"change":1518,"percent_change":158,"volume":2414,"transactions":9,"vwap":2413},"2025-07-16",26.31,26.546,8500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":433,"volume":1129,"transactions":9,"vwap":2419},"2025-07-15",26.4,26.49,26.35,0.039,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":173,"transactions":9,"vwap":2424},"2025-07-14",26.307,26.311,-0.052,-0.2,{"date":2428,"open":2429,"high":2429,"low":2429,"close":2429,"change":2430,"percent_change":2431,"volume":2012,"transactions":9,"vwap":2429},"2025-07-11",26.363,-0.174,-0.66,{"date":2433,"open":2434,"high":2434,"low":2434,"close":2434,"change":1981,"percent_change":771,"volume":2161,"transactions":9,"vwap":2434},"2025-07-10",26.537,{"date":2436,"open":2437,"high":2437,"low":2437,"close":2437,"change":2438,"percent_change":2064,"volume":2012,"transactions":9,"vwap":2437},"2025-07-09",26.555,-0.062,{"date":2440,"open":2382,"high":2441,"low":2382,"close":2442,"change":1120,"percent_change":151,"volume":1906,"transactions":9,"vwap":2442},"2025-07-08",26.7,26.617,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2447,"change":2448,"percent_change":2449,"volume":1906,"transactions":9,"vwap":2447},"2025-07-07",26.644,26.68,26.525,-0.563,-2.08,{"date":2451,"open":2452,"high":2452,"low":2452,"close":2452,"change":2453,"percent_change":2102,"volume":2012,"transactions":9,"vwap":2452},"2025-07-03",27.087999,0.285,{"date":2455,"open":2456,"high":2456,"low":2456,"close":2456,"change":2457,"percent_change":2458,"volume":2012,"transactions":9,"vwap":2456},"2025-07-02",26.803,0.171,0.64,{"date":2460,"open":2461,"high":2461,"low":2461,"close":2461,"change":2462,"percent_change":189,"volume":2012,"transactions":9,"vwap":2461},"2025-07-01",26.632,-0.006,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":1518,"percent_change":158,"volume":2012,"transactions":9,"vwap":2465},"2025-06-30",26.638,{"date":2467,"open":2468,"high":2469,"low":2336,"close":2470,"change":2471,"percent_change":1357,"volume":1023,"transactions":9,"vwap":2470},"2025-06-27",26.43,26.56,26.442,-0.023,{"date":2473,"open":2474,"high":2346,"low":2475,"close":2475,"change":2476,"percent_change":2477,"volume":173,"transactions":9,"vwap":2475},"2025-06-26",26.491,26.465,-0.05,-0.19,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2481,"change":2482,"percent_change":2277,"volume":2026,"transactions":9,"vwap":2481},"2025-06-25",26.444,26.515,-0.075,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2382,"change":2487,"percent_change":2488,"volume":1007,"transactions":9,"vwap":2382},"2025-06-24",26.454,26.95,0.79,3.06,{"date":2490,"open":2491,"high":2491,"low":2491,"close":2491,"change":2492,"percent_change":126,"volume":2012,"transactions":9,"vwap":2491},"2025-06-23",25.8,0.102,{"date":2494,"open":2495,"high":2495,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":2161,"transactions":9,"vwap":2495},"2025-06-20",25.698,-0.056,-0.22,{"date":2499,"open":2500,"high":2500,"low":2500,"close":2500,"change":2501,"percent_change":2349,"volume":2012,"transactions":9,"vwap":2500},"2025-06-18",25.754,0.198,{"date":2503,"open":2504,"high":2504,"low":2504,"close":2504,"change":2505,"percent_change":2070,"volume":2012,"transactions":9,"vwap":2504},"2025-06-17",25.556,-0.434,{"date":2507,"open":2508,"high":2508,"low":2508,"close":2508,"change":2509,"percent_change":2102,"volume":2161,"transactions":9,"vwap":2508},"2025-06-16",25.99,0.273,{"date":2511,"open":2512,"high":2512,"low":2512,"close":2512,"change":2183,"percent_change":2513,"volume":2012,"transactions":9,"vwap":2512},"2025-06-13",25.717,-1.38,{"date":2515,"open":2516,"high":2516,"low":2516,"close":2516,"change":2517,"percent_change":263,"volume":2012,"transactions":9,"vwap":2516},"2025-06-12",26.077,0.145,{"date":2519,"open":2520,"high":2520,"low":2520,"close":2520,"change":2521,"percent_change":1899,"volume":2012,"transactions":9,"vwap":2520},"2025-06-11",25.932,0.072,{"date":2523,"open":2524,"high":2524,"low":2524,"close":2524,"change":2055,"percent_change":2525,"volume":2161,"transactions":9,"vwap":2524},"2025-06-10",25.86,0.52,{"date":2527,"open":2528,"high":2528,"low":2528,"close":2528,"change":2529,"percent_change":1201,"volume":2012,"transactions":9,"vwap":2528},"2025-06-09",25.725,0.175,{"date":2531,"open":2532,"high":2532,"low":2532,"close":2532,"change":2195,"percent_change":483,"volume":2012,"transactions":9,"vwap":2532},"2025-06-06",25.55,{"date":2534,"open":2535,"high":2535,"low":2535,"close":2535,"change":1229,"percent_change":2487,"volume":2012,"transactions":9,"vwap":2535},"2025-06-05",25.489,{"date":2537,"open":2538,"high":2538,"low":2538,"close":2538,"change":2539,"percent_change":2540,"volume":2012,"transactions":9,"vwap":2538},"2025-06-04",25.29,0.269,1.08,{"date":2542,"open":2543,"high":2543,"low":2543,"close":2543,"change":2544,"percent_change":833,"volume":2012,"transactions":9,"vwap":2543},"2025-06-03",25.021,0.054,{"date":2546,"open":2547,"high":2547,"low":2547,"close":2547,"change":2548,"percent_change":2549,"volume":2012,"transactions":9,"vwap":2547},"2025-06-02",24.967,0.268,1.09,{"date":2551,"open":2552,"high":2552,"low":2552,"close":2552,"change":2553,"percent_change":2554,"volume":2161,"transactions":9,"vwap":2552},"2025-05-30",24.699,-0.363,-1.45,{"date":2556,"open":2557,"high":2557,"low":2557,"close":2557,"change":2558,"percent_change":2559,"volume":2012,"transactions":9,"vwap":2557},"2025-05-29",25.062,0.098,0.39,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1872,"volume":1113,"transactions":9,"vwap":2564},"2025-05-28",24.97,24.87,24.964,0.044,{"date":2567,"open":2568,"high":2568,"low":2568,"close":2568,"change":2569,"percent_change":1372,"volume":2012,"transactions":9,"vwap":2568},"2025-05-27",24.92,0.156,{"date":2571,"open":2572,"high":2572,"low":2572,"close":2572,"change":1847,"percent_change":158,"volume":2012,"transactions":9,"vwap":2572},"2025-05-23",24.764,{"date":2574,"open":2575,"high":2575,"low":2575,"close":2575,"change":1716,"percent_change":1665,"volume":2161,"transactions":9,"vwap":2575},"2025-05-22",24.583,{"date":2577,"open":2578,"high":2578,"low":2578,"close":2578,"change":524,"percent_change":2579,"volume":2012,"transactions":9,"vwap":2578},"2025-05-21",24.72,0.04,{"date":2581,"open":2582,"high":2582,"low":2582,"close":2582,"change":2583,"percent_change":-6,"volume":2161,"transactions":9,"vwap":2582},"2025-05-20",24.71,-0.001,{"date":2585,"open":2586,"high":2586,"low":2586,"close":2586,"change":2209,"percent_change":2587,"volume":2161,"transactions":9,"vwap":2586},"2025-05-19",24.711,0.33,{"date":2589,"open":2590,"high":2590,"low":2590,"close":2590,"change":2591,"percent_change":524,"volume":2012,"transactions":9,"vwap":2590},"2025-05-16",24.63,0.003,{"date":2593,"open":2594,"high":2594,"low":2594,"close":2594,"change":2595,"percent_change":2596,"volume":2161,"transactions":9,"vwap":2594},"2025-05-15",24.627,0.123,0.5,{"date":2598,"open":2599,"high":2599,"low":2599,"close":2599,"change":2600,"percent_change":483,"volume":2012,"transactions":9,"vwap":2599},"2025-05-14",24.504,0.058,{"date":2602,"open":2603,"high":2603,"low":2603,"close":2603,"change":2604,"percent_change":81,"volume":2012,"transactions":9,"vwap":2603},"2025-05-13",24.446,0.324,{"date":2606,"open":2607,"high":2607,"low":2607,"close":2607,"change":106,"percent_change":121,"volume":2012,"transactions":9,"vwap":2607},"2025-05-12",24.122,{"date":2609,"open":2610,"high":2610,"low":2610,"close":2610,"change":2611,"percent_change":1790,"volume":2012,"transactions":9,"vwap":2610},"2025-05-09",24.062,0.234,{"date":2613,"open":2614,"high":2614,"low":2614,"close":2614,"change":111,"percent_change":190,"volume":2161,"transactions":9,"vwap":2614},"2025-05-08",23.828,{"date":2616,"open":2617,"high":2617,"low":2617,"close":2617,"change":2618,"percent_change":2426,"volume":2012,"transactions":9,"vwap":2617},"2025-05-07",23.838,-0.047,{"date":2620,"open":2621,"high":2621,"low":2621,"close":2621,"change":2477,"percent_change":2622,"volume":2161,"transactions":9,"vwap":2621},"2025-05-06",23.885,-0.79,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":1770,"transactions":9,"vwap":2628},"2025-05-05",24.01,24.09,23.973,24.075001,0.312,1.31,{"date":2632,"open":2633,"high":2633,"low":2633,"close":2633,"change":1909,"percent_change":1222,"volume":2161,"transactions":9,"vwap":2633},"2025-05-02",23.763,{"date":2635,"open":2636,"high":2636,"low":2636,"close":2636,"change":2637,"percent_change":2638,"volume":2012,"transactions":9,"vwap":2636},"2025-05-01",23.188,-0.055,-0.24,{"date":2640,"open":2641,"high":2641,"low":2641,"close":2641,"change":2642,"percent_change":2638,"volume":2012,"transactions":9,"vwap":2641},"2025-04-30",23.243,-0.057,{"date":2644,"open":2645,"high":2645,"low":2645,"close":2645,"change":2646,"percent_change":146,"volume":2161,"transactions":9,"vwap":2645},"2025-04-29",23.3,0.089,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2651,"change":2652,"percent_change":887,"volume":1053,"transactions":9,"vwap":2651},"2025-04-28",23.17,23.22,23.211,0.071,{"date":2654,"open":2655,"high":2655,"low":2655,"close":2655,"change":2656,"percent_change":2657,"volume":2161,"transactions":9,"vwap":2655},"2025-04-25",23.14,0.037,0.16,{"date":2659,"open":2660,"high":2660,"low":2660,"close":2660,"change":2661,"percent_change":2662,"volume":2161,"transactions":9,"vwap":2660},"2025-04-24",23.103,0.338,1.48,{"date":2664,"open":2665,"high":2665,"low":2665,"close":2665,"change":2666,"percent_change":88,"volume":2012,"transactions":9,"vwap":2665},"2025-04-23",22.765,0.23,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":2161,"percent_change":2161,"volume":2161,"transactions":9,"vwap":175}]