[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTXH":3,"homepage-market-summary":29,"stock-historical-FTXH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTXH","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 Nasdaq Pharmaceuticals ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.111,0.0452,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":18,"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},40.73,40.82,40.8799,40.53,-0.09,-0.22,53668.861425,43.52,28.77,178414.21338488,81.1,2521,{"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},24.18,125028,45635053.34622,65.91,"2025-04-22",[181,184,194,204,215,226,236,247,257,268,279,289,299,309,319,328,338,348,358,368,378,388,397,408,419,429,439,448,458,467,476,487,497,507,518,528,538,549,559,569,579,590,599,609,619,629,639,650,661,671,682,693,704,714,723,731,742,751,760,768,775,782,790,797,804,811,819,826,833,842,850,858,866,873,881,889,897,904,911,919,927,935,944,952,959,967,975,983,991,999,1007,1015,1022,1027,1035,1043,1050,1057,1065,1070,1076,1085,1091,1098,1107,1115,1122,1129,1138,1146,1153,1157,1165,1172,1180,1188,1193,1199,1205,1210,1217,1222,1228,1234,1241,1250,1256,1261,1267,1272,1279,1285,1290,1296,1303,1311,1318,1326,1333,1339,1345,1351,1357,1364,1370,1378,1384,1391,1399,1405,1413,1419,1426,1432,1439,1447,1454,1461,1467,1473,1480,1486,1493,1500,1508,1516,1523,1528,1533,1539,1544,1551,1558,1564,1569,1573,1577,1584,1590,1595,1602,1607,1613,1618,1625,1631,1638,1645,1651,1658,1663,1669,1674,1679,1685,1691,1699,1706,1712,1718,1724,1730,1735,1740,1747,1754,1761,1769,1776,1781,1787,1793,1798,1804,1810,1816,1823,1830,1837,1844,1850,1857,1864,1873,1880,1886,1893,1899,1906,1913,1917,1923,1930,1935,1941,1946,1951,1957,1962,1969,1975,1981,1987,1992,1997,2006,2013,2019,2026,2034,2040,2046,2052,2059,2066,2071,2077,2083,2089,2095,2099,2104,2109,2115,2120,2125,2131,2137,2143,2149,2153,2159,2163,2171,2178,2184,2190,2196,2202,2209,2214,2221,2227,2233,2238,2244,2249,2256,2261,2265,2271,2276,2282,2288,2293,2299,2304,2308,2315,2321,2326,2333,2339,2345,2351,2357,2364,2371,2377,2383,2390,2395,2402,2409,2415,2420,2425,2430,2436,2442,2446,2453,2458,2463,2471,2475,2482,2486,2490,2496,2500,2503,2509,2514,2518,2523,2529,2533,2537,2541,2548,2552,2557,2563,2568,2572,2576,2582,2588,2592,2596,2602,2608,2615,2620,2625,2628,2632,2635,2639,2642,2645,2651,2655,2662],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},433,40.6891,{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",41.32,41.485,40.8,-0.65,-1.57,103644.2812,460,41.1806,{"date":195,"open":196,"high":24,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41.74,41.435,41.47,-0.3,-0.72,37306.743182,329,41.8982,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",41.79,42.09,41.325,41.77,-0.0869,-0.21,37219.260054,215,41.6976,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.64,41.98,41.475,41.8569,0.1869,0.45,76494.399468,230,41.8898,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":121,"volume":233,"transactions":234,"vwap":235},"2026-09-25",41.5,41.81,41.3,41.67,0.1047,4555603.494641,662,41.6673,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",41.29,41.735,41.27,41.5653,0.2853,0.69,74149.1779,1703,41.4871,{"date":248,"open":229,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",41.925,41.105,41.28,-0.6,-1.43,183219.532796,988,41.3702,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",41.44,41.91,41.09,41.88,0.5128,1.24,72136.337333,307,41.8208,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",41.15,41.5388,40.89,41.3672,0.2782,0.68,36975.303,251,41.4055,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",41.291,41.01,41.089,-0.3067,-0.74,29564.84518,194,41.1148,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",41.13,41.4165,41.3957,0.5609,1.37,25097.539322,193,41.3066,{"date":300,"open":301,"high":282,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",40.7,40.59,40.8348,0.1448,0.36,29760.6584,225,40.8471,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",40.76,40.335,40.69,-0.03,-0.07,23598.1144,202,40.5815,{"date":320,"open":17,"high":272,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",40.57,40.72,0.2534,0.63,9304.517259,148,40.7357,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",40.86,40.4101,40.4666,-0.0534,-0.13,20380.0889,175,40.536,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",40.78,40.3801,40.52,-0.1798,-0.44,32618.88101,273,40.4975,{"date":349,"open":142,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",41.015,40.63,40.6998,-0.2102,-0.51,17088.069663,195,40.7283,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",41.2,40.85,40.91,-0.8642,-2.07,44082.115275,343,41.0659,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",41.97,41.6773,41.7742,-0.4439,-1.05,21358.801464,240,41.7938,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",42.4,41.71,42.2181,0.0905,0.21,31488.291505,281,42.1157,{"date":389,"open":390,"high":390,"low":381,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",42.27,42.1276,0.5099,1.23,25234.757,258,41.9264,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",41.7,41.73,41.36,41.6177,0.2652,0.64,136497.180063,682,41.5406,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",41.005,41.415,40.8583,41.3525,0.0225,0.05,53243.113525,425,41.1992,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",41.95,41.21,41.33,-0.67,-1.6,81561.2404,494,41.3173,{"date":430,"open":431,"high":432,"low":433,"close":431,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",42,42.13,41.8301,-0.2593,-0.61,325766.113,585,42.0618,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":443},"2026-08-26",42.55,42.2,42.2593,-0.5012,-1.17,159421.315157,395,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",42.24,42.82,42.7605,0.537,1.27,61485.489787,434,42.711,{"date":459,"open":460,"high":461,"low":196,"close":462,"change":463,"percent_change":21,"volume":464,"transactions":465,"vwap":466},"2026-08-24",42.22,42.26,42.2235,-0.0365,126466.074792,369,41.9923,{"date":468,"open":469,"high":470,"low":469,"close":461,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",41.7816,42.4199,0.6,1.44,93117.4328,495,42.2638,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",42.18,42.235,41.57,41.66,-0.94,-2.21,28536.017993,280,41.9335,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",41.68,42.62,42.6,1.9466,4.79,210678.972856,1551,42.409,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",40.4,40.93,40.6534,0.4434,1.1,128018.653418,1205,40.7706,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",39.75,40.25,39.695,40.21,0.4149,1.04,173543.856753,213,40.1023,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",39.92,39.52,39.7951,-0.2337,-0.58,102722.865569,526,39.7777,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",40.26,39.89,40.0288,0.0477,0.12,63447.2577,491,40.0509,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",39.76,40.16,39.615,39.9811,0.0777,0.19,61649.105937,400,39.9479,{"date":550,"open":551,"high":552,"low":531,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",40.17,40.4499,39.9034,-0.2014,-0.5,97238.143218,782,39.9875,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",39.51,40.15,40.1048,0.5748,1.45,84670.807573,1353,40.0124,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":146,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",39.33,39.62,39.12,39.53,0.97,114960.579975,871,39.4557,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",39.64,39.81,38.91,39.15,-0.2515,-0.64,127486.4052,488,39.0716,{"date":591,"open":592,"high":509,"low":593,"close":594,"change":595,"percent_change":514,"volume":596,"transactions":597,"vwap":598},"2026-08-05",39.59,39.19,39.4015,0.4061,593126.314919,1802,39.3346,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":485,"vwap":608},"2026-08-04",38.71,39.01,38.43,38.9954,0.4081,1.06,405747.278,38.5488,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",39,38.42,38.5873,-0.3005,-0.77,86215.4685,427,38.5817,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":374,"volume":626,"transactions":627,"vwap":628},"2026-07-31",38.96,39.02,38.5,38.8878,-0.413,43063.731297,344,38.7775,{"date":630,"open":631,"high":571,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",39.05,38.74,39.3008,-0.1792,-0.45,91488.2531,492,39.1773,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",39.63,39.835,39.28,39.48,-0.2051,-0.52,325890.919487,1303,39.5596,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",39.69,39.9085,39.41,39.6851,0.6361,1.63,630967.339849,618,39.6739,{"date":662,"open":663,"high":561,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",39.4,38.98,39.049,0.079,0.2,254403.135752,979,39.3382,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",39.13,42.87,38.79,38.97,0.1447,0.37,31304968.605169,3230,38.9761,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",38.64,38.9,38.41,38.8253,0.5044,1.32,735666.749329,453,38.746,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",38.77,38.8593,38.28,38.3209,-0.292,-0.76,493167.53836,980,38.659,{"date":705,"open":706,"high":707,"low":708,"close":707,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",38.03,38.6129,37.875,0.5845,1.54,9071.8353,83,38.0843,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":425,"volume":721,"transactions":336,"vwap":722},"2026-07-20",38.73,38.83,38.02,38.0284,-0.6175,13184.64535,38.369,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":141,"volume":728,"transactions":729,"vwap":730},"2026-07-17",39.03,38.6459,0.1215,3574.8986,87,38.9071,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",38.06,38.5899,37.952,38.5244,0.6034,1.59,14817.589534,68,38.3575,{"date":743,"open":744,"high":706,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",37.8,37.921,0.2054,0.54,422598.095962,102,37.9489,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":516,"vwap":759},"2026-07-14",38,37.65,37.7156,-0.5243,-1.37,25859.655111,37.7784,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":22,"volume":766,"transactions":317,"vwap":767},"2026-07-13",38.08,38.3,38.2399,-0.0851,15436.596508,38.213,{"date":769,"open":676,"high":676,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",38.11,38.325,-0.539,-1.39,21000,{"date":776,"open":777,"high":777,"low":632,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",39.039001,38.864,-0.061,-0.16,1600,{"date":783,"open":611,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",39.029999,38.81,38.925,-0.528,-1.34,27500,{"date":791,"open":792,"high":793,"low":643,"close":794,"change":747,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-07",39.29,39.57,39.453,1.39,13500,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":252,"volume":803,"transactions":9,"vwap":801},"2026-07-06",39.21,38.68,38.913,-0.233,14900,{"date":805,"open":785,"high":806,"low":675,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",39.18,39.146,1.032,2.71,12700,{"date":812,"open":813,"high":814,"low":718,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",38.13,38.24,38.114,-0.076,-0.2,12300,{"date":820,"open":821,"high":821,"low":718,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-30",38.67,38.19,-0.288,-0.75,5200,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":37,"volume":832,"transactions":9,"vwap":829},"2026-06-29",38.39,38.478,38.205,0.28,11500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",38.21,38.26,37.89,38.198,1.074,2.89,5800,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",37.37,37.6,37.124,0.347,0.94,2500,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":454,"volume":857,"transactions":9,"vwap":855},"2026-06-24",36.9,36.91,36.73,36.777,0.461,3100,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",35.91,36.37,36.316,0.489,1.36,6200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":222,"percent_change":454,"volume":872,"transactions":9,"vwap":871},"2026-06-22",35.55,35.89,35.53,35.827,9400,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",35.79,35,35.377,-0.261,-0.73,4800,{"date":882,"open":883,"high":884,"low":868,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-17",35.7,35.945,35.638,-0.028,-0.08,5100,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",35.495,35.74,35.666,-0.148,-0.41,10000,{"date":898,"open":899,"high":899,"low":883,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",36.09,35.814,-0.201,-0.56,10700,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":211,"volume":910,"transactions":9,"vwap":908},"2026-06-12",36.2,36,36.014999,-0.077,3300,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",35.865,36.277,36.091999,0.765,2.17,19600,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",35.83,35.97,35.327,-0.311,-0.87,16900,{"date":928,"open":929,"high":930,"low":931,"close":885,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":885},"2026-06-09",35.4,35.67,35.36,0.519,1.48,42400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",35.49,35.62,35.099998,35.119,-0.323,-0.91,5400,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",35.46,35.84,35.442,0.051,0.14,11600,{"date":953,"open":876,"high":954,"low":876,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",35.436,35.391,0.863,2.5,8900,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",33.91,34.54,34.528,0.574,1.69,12000,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",34.21,33.82,33.954,-0.445,-1.29,2700,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",34.85,34.325,34.399,-0.625,-1.78,1800,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-29",35.15,34.98,35.023998,-0.142,-0.4,2200,{"date":992,"open":939,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",35.22,35.049999,35.166,0.303,0.87,9900,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-27",34.71,34.995,34.863,0.194,0.56,3000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":817,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-26",34.82,34.842,34.66,34.669,-0.57,3200,{"date":1016,"open":1009,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":575,"volume":1021,"transactions":9,"vwap":1019},"2026-05-22",35.0050011,34.75,34.869,0.335,7900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":151,"percent_change":88,"volume":1026,"transactions":9,"vwap":1025},"2026-05-21",34.07,34.534,10100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-05-20",34.02,34.184,33.96,0.287,0.85,1900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1038},"2026-05-19",33.69,33.897,33.66,0.199,0.59,1200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":354,"volume":1049,"transactions":9,"vwap":1047},"2026-05-18",33.73,33.76,33.698,-0.173,500,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":865,"transactions":9,"vwap":1054},"2026-05-15",34.355,33.84,33.871,-0.547,-1.59,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",34.61,34.35,34.418,-0.17,-0.49,15300,{"date":1066,"open":1067,"high":1059,"low":1067,"close":1068,"change":1069,"percent_change":131,"volume":910,"transactions":9,"vwap":1068},"2026-05-13",34.28,34.588,0.266,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":126,"percent_change":1075,"volume":865,"transactions":9,"vwap":1074},"2026-05-12",34,34.421,34.322,1.18,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-11",33.95,34.221,33.87,33.922,0.007,0.02,7400,{"date":1086,"open":1029,"high":1087,"low":1046,"close":1088,"change":21,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-08",34.16,33.915,-0.26,3600,{"date":1092,"open":1093,"high":1093,"low":1078,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",34.49,34.0050011,-0.59,-1.71,1500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-06",34.31,34.6,34.29,34.595,0.453,1.33,23400,{"date":1108,"open":1109,"high":1110,"low":1031,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-05",34.12,34.23,34.142,0.176,0.52,25600,{"date":1116,"open":1117,"high":1072,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",33.7,33.966,0.155,0.46,8300,{"date":1123,"open":1124,"high":961,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-01",33.9,33.811,-0.091,-0.27,1400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",33.61,34.049999,33.599,33.902,0.594,1.78,6700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1095,"volume":1145,"transactions":9,"vwap":1143},"2026-04-29",33.26,33.41,33.13,33.308,-0.196,2300,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",33.45,33.504,0.01,0.03,800,{"date":1154,"open":1080,"high":961,"low":1155,"close":1155,"change":894,"percent_change":344,"volume":1156,"transactions":9,"vwap":1155},"2026-04-27",33.494,2000,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-24",33.83,33.55,33.642,-0.373,-1.1,16100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":902,"volume":1171,"transactions":9,"vwap":1169},"2026-04-23",34.24,34.0099983,34.014999,-0.191,59300,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-22",34.4,34.155,34.206,0.013,0.04,14000,{"date":1181,"open":969,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-21",34.34,34.129,34.193,-0.407,-1.18,2600,{"date":1189,"open":1190,"high":1191,"low":1101,"close":1101,"change":1127,"percent_change":615,"volume":1192,"transactions":9,"vwap":1101},"2026-04-20",34.76,34.89,4400,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":136,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-17",34.41,34.87,1.93,2400,{"date":1200,"open":1201,"high":1201,"low":1202,"close":969,"change":1203,"percent_change":200,"volume":1204,"transactions":9,"vwap":969},"2026-04-16",34.55,34.167,-0.247,8700,{"date":1206,"open":1207,"high":1208,"low":1067,"close":1209,"change":817,"percent_change":524,"volume":841,"transactions":9,"vwap":1209},"2026-04-15",34.67,34.755,34.457,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":990,"transactions":9,"vwap":1214},"2026-04-14",34.27,34.72,34.657,0.462,1.35,{"date":1218,"open":1132,"high":1219,"low":1132,"close":1219,"change":1220,"percent_change":51,"volume":1221,"transactions":9,"vwap":1219},"2026-04-13",34.195,0.166,900,{"date":1223,"open":1207,"high":1207,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1014,"transactions":9,"vwap":1225},"2026-04-10",33.94,34.028999,-0.575,-1.66,{"date":1229,"open":1230,"high":1231,"low":1052,"close":1231,"change":1232,"percent_change":1233,"volume":781,"transactions":9,"vwap":1231},"2026-04-09",34.46,34.604,-0.008,-0.02,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-08",34.32,34.612,0.802,2.37,1100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-07",33.79,33.85,33.5,33.81,-0.185,-0.54,15400,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":435,"volume":1255,"transactions":9,"vwap":1253},"2026-04-06",34.2,33.995,-0.207,7800,{"date":1257,"open":1102,"high":1102,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":173,"transactions":9,"vwap":1258},"2026-04-02",34.202,-0.393,-1.14,{"date":1262,"open":1263,"high":1264,"low":1103,"close":1103,"change":1265,"percent_change":243,"volume":1266,"transactions":9,"vwap":1103},"2026-04-01",34.62,34.7,0.237,1700,{"date":1268,"open":1045,"high":1269,"low":1045,"close":1269,"change":1270,"percent_change":1271,"volume":1187,"transactions":9,"vwap":1269},"2026-03-31",34.358,0.874,2.61,{"date":1273,"open":1274,"high":1160,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-30",33.365,33.484,0.455,1.38,6800,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1156,"transactions":9,"vwap":1282},"2026-03-27",33.68,33.028999,-0.7,-2.08,{"date":1286,"open":1287,"high":1080,"low":1117,"close":1288,"change":1289,"percent_change":1089,"volume":1026,"transactions":9,"vwap":1288},"2026-03-26",33.8,33.729,-0.089,{"date":1291,"open":1244,"high":1224,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":910,"transactions":9,"vwap":1293},"2026-03-25",33.75,33.818,0.726,2.19,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":111,"volume":943,"transactions":9,"vwap":1301},"2026-03-24",32.94,33.21,32.93,33.091999,-0.004,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-23",33.32,33.060001,33.096001,0.144,0.44,32800,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1145,"transactions":9,"vwap":1315},"2026-03-20",33.22,32.84,32.952,-0.424,-1.27,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1266,"transactions":9,"vwap":1323},"2026-03-19",33.338,33.44,33.23,33.376,-0.032,-0.1,{"date":1327,"open":1328,"high":1160,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1090,"transactions":9,"vwap":1330},"2026-03-18",33.51,33.35,33.408,-0.522,-1.54,{"date":1334,"open":1078,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":667,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",34.18,33.93,0.067,3400,{"date":1340,"open":1341,"high":1341,"low":1243,"close":1342,"change":1343,"percent_change":1344,"volume":781,"transactions":9,"vwap":1342},"2026-03-16",33.896,33.863,0.234,0.7,{"date":1346,"open":1292,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":990,"transactions":9,"vwap":1348},"2026-03-13",33.819,33.629,-0.154,-0.46,{"date":1352,"open":1072,"high":1072,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-12",33.783,-0.675,-1.96,1300,{"date":1358,"open":1359,"high":962,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1356,"transactions":9,"vwap":1361},"2026-03-11",34.45,34.38,34.458,-0.114,-0.33,{"date":1365,"open":1001,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1233,"volume":1369,"transactions":9,"vwap":1367},"2026-03-10",34.92,34.572,-0.007,2100,{"date":1371,"open":1072,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-09",34.59,33.795,34.579,0.481,1.41,6000,{"date":1379,"open":1045,"high":1380,"low":1381,"close":1380,"change":1382,"percent_change":1383,"volume":825,"transactions":9,"vwap":1380},"2026-03-06",34.098,33.72,-0.189,-0.55,{"date":1385,"open":1264,"high":1264,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-05",34.13,34.287,-0.744,-2.12,4600,{"date":1392,"open":1393,"high":1394,"low":1263,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-04",34.63,35.14,35.030998,0.227,0.65,9000,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1354,"percent_change":1404,"volume":1084,"transactions":9,"vwap":1403},"2026-03-03",35.07,34.631,34.804,-1.9,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1179,"transactions":9,"vwap":1410},"2026-03-02",35.39,35.539,35.28,35.479,-0.132,-0.37,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1084,"transactions":9,"vwap":1416},"2026-02-27",35.34,35.611,0.542,1.55,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1198,"transactions":9,"vwap":1423},"2026-02-26",35.5,34.97,35.069,-0.412,-1.16,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":545,"volume":1097,"transactions":9,"vwap":1430},"2026-02-25",35.535,35.43,35.481,0.069,{"date":1433,"open":1434,"high":1435,"low":931,"close":1436,"change":1437,"percent_change":151,"volume":1438,"transactions":9,"vwap":1436},"2026-02-24",35.56,35.569,35.412,0.124,7600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1090,"transactions":9,"vwap":1444},"2026-02-23",35.255,35.3,35.165,35.288,0.281,0.8,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":817,"volume":880,"transactions":9,"vwap":1452},"2026-02-20",35.0099983,35.080002,34.843,35.007,-0.069,{"date":1455,"open":1456,"high":1450,"low":1196,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-19",34.885,35.076,-0.137,-0.39,6400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1464,"change":1466,"percent_change":111,"volume":966,"transactions":9,"vwap":1464},"2026-02-18",35.155,35.213,35.058998,-0.003,{"date":1468,"open":1415,"high":1469,"low":1394,"close":1470,"change":1178,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-17",35.44,35.216,0.11,54200,{"date":1474,"open":1475,"high":929,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-13",35.35,35.176,0.396,1.14,3700,{"date":1481,"open":977,"high":1482,"low":1483,"close":1484,"change":334,"percent_change":1412,"volume":1485,"transactions":9,"vwap":1484},"2026-02-12",35.132,34.769,34.78,60700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":950,"percent_change":126,"volume":1492,"transactions":9,"vwap":1491},"2026-02-11",34.83,34.95,34.51,34.91,32000,{"date":1494,"open":1495,"high":1495,"low":1190,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-10",35.040001,34.77,-0.273,-0.78,3900,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-09",35.31,34.955,35.042999,-0.355,-1,9500,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-06",34.9,35.42,35.398,0.838,2.42,13000,{"date":1517,"open":1011,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":199,"volume":1522,"transactions":9,"vwap":1520},"2026-02-05",35.12,34.555,34.56,-0.105,7000,{"date":1524,"open":1060,"high":1525,"low":1060,"close":1526,"change":1120,"percent_change":81,"volume":1527,"transactions":9,"vwap":1526},"2026-02-04",34.716,34.665,2800,{"date":1529,"open":1011,"high":1011,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":982,"transactions":9,"vwap":1530},"2026-02-03",34.205,-0.181,-0.53,{"date":1534,"open":1535,"high":1536,"low":1335,"close":1536,"change":1537,"percent_change":1376,"volume":1538,"transactions":9,"vwap":1536},"2026-02-02",34.226,34.386,0.479,5500,{"date":1540,"open":1045,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":831,"volume":1377,"transactions":9,"vwap":1541},"2026-01-30",33.907,33.679,0.095,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":857,"transactions":9,"vwap":1548},"2026-01-29",33.793,33.924,33.812,0.102,0.3,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1266,"transactions":9,"vwap":1555},"2026-01-28",33.98,33.65,33.71,-0.42,-1.23,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1386,"change":1563,"percent_change":1397,"volume":857,"transactions":9,"vwap":1386},"2026-01-27",34.0079994,34.19,33.99,0.222,{"date":1565,"open":1159,"high":1566,"low":1159,"close":1566,"change":1567,"percent_change":1568,"volume":1356,"transactions":9,"vwap":1566},"2026-01-26",33.908,0.178,0.53,{"date":1570,"open":1243,"high":1243,"low":1571,"close":1045,"change":1572,"percent_change":424,"volume":1356,"transactions":9,"vwap":1045},"2026-01-23",33.59,-0.228,{"date":1574,"open":1124,"high":969,"low":1124,"close":1575,"change":1576,"percent_change":1113,"volume":1278,"transactions":9,"vwap":1575},"2026-01-22",33.958,0.177,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-21",33.372,33.781,0.625,1.89,3500,{"date":1585,"open":1300,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":857,"transactions":9,"vwap":1586},"2026-01-20",33.156,32.7,-0.079,-0.24,{"date":1591,"open":1321,"high":1321,"low":1322,"close":1592,"change":1593,"percent_change":1594,"volume":1014,"transactions":9,"vwap":1592},"2026-01-16",33.235,-0.23,-0.69,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":285,"volume":1527,"transactions":9,"vwap":1600},"2026-01-15",33.38,33.63,33.24,33.465,-0.249,{"date":1603,"open":1328,"high":1604,"low":1597,"close":1605,"change":1606,"percent_change":575,"volume":1527,"transactions":9,"vwap":1605},"2026-01-14",33.769,33.714,0.323,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":780,"volume":1034,"transactions":9,"vwap":1611},"2026-01-13",33.56,33.345,33.391,-0.055,{"date":1614,"open":1245,"high":1328,"low":1615,"close":1616,"change":1617,"percent_change":1325,"volume":1145,"transactions":9,"vwap":1616},"2026-01-12",33.231,33.446,-0.033,{"date":1619,"open":1571,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1369,"transactions":9,"vwap":1622},"2026-01-09",33.67,33.46,33.479,-0.103,-0.31,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":788,"volume":1630,"transactions":9,"vwap":1628},"2026-01-08",34.108,33.582,-0.457,22600,{"date":1632,"open":1029,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1390,"transactions":9,"vwap":1635},"2026-01-07",34.055,33.86,34.039001,0.549,1.64,{"date":1639,"open":1640,"high":1609,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-06",32.92,33.49,0.638,1.94,5600,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1497,"percent_change":1650,"volume":1583,"transactions":9,"vwap":1649},"2026-01-05",32.919,32.448,32.852,-0.82,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1005,"volume":1145,"transactions":9,"vwap":1656},"2026-01-02",32.99,33.17,32.97,33.125,0.185,{"date":1659,"open":1660,"high":1660,"low":1298,"close":1298,"change":1661,"percent_change":1662,"volume":1527,"transactions":9,"vwap":1298},"2025-12-31",33.18,-0.227,-0.68,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":435,"volume":1338,"transactions":9,"vwap":1667},"2025-12-30",33.39,33.092999,33.167,-0.202,{"date":1670,"open":1671,"high":1245,"low":1672,"close":1672,"change":1673,"percent_change":1412,"volume":1249,"transactions":9,"vwap":1672},"2025-12-29",33.425,33.369,-0.124,{"date":1675,"open":1245,"high":1245,"low":1676,"close":1677,"change":1678,"percent_change":334,"volume":1006,"transactions":9,"vwap":1677},"2025-12-26",33.405,33.493,-0.045,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":136,"volume":1198,"transactions":9,"vwap":1683},"2025-12-24",33.519,33.6,33.538,0.22,{"date":1686,"open":1140,"high":1665,"low":1140,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-23",33.318,-0.046,-0.14,4200,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-22",33.185,33.4,33.364,0.348,1.05,8800,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1479,"transactions":9,"vwap":1703},"2025-12-19",32.77,33.19,33.015999,0.547,1.68,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1014,"transactions":9,"vwap":1709},"2025-12-18",32.58,32.469,-0.021,-0.06,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1062,"volume":1042,"transactions":9,"vwap":1716},"2025-12-17",32.59,32.67,32.49,-0.056,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1317,"volume":1377,"transactions":9,"vwap":1722},"2025-12-16",32.95,32.327,32.546,-0.418,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":689,"volume":1729,"transactions":9,"vwap":1727},"2025-12-15",32.74,32.964,0.43,4900,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1150,"percent_change":1151,"volume":1734,"transactions":9,"vwap":1733},"2025-12-12",32.38,32.534,600,{"date":1736,"open":1737,"high":1708,"low":1737,"close":1738,"change":1739,"percent_change":471,"volume":1187,"transactions":9,"vwap":1738},"2025-12-11",32.395,32.524,0.195,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1369,"transactions":9,"vwap":1744},"2025-12-10",31.9,32.33,32.329,0.503,1.58,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1278,"transactions":9,"vwap":1751},"2025-12-09",32.23,32.239,31.826,-0.422,-1.31,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":1192,"transactions":9,"vwap":1758},"2025-12-08",32.39,32.479,32.248,-0.285,-0.88,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1711,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-05",32.545,32.6,32.515,32.533,-0.18,30800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1063,"volume":1775,"transactions":9,"vwap":1773},"2025-12-04",32.72,32.75,32.593,-0.161,26300,{"date":1777,"open":1708,"high":1778,"low":1708,"close":1779,"change":1780,"percent_change":1075,"volume":1145,"transactions":9,"vwap":1779},"2025-12-03",32.86,32.754,0.382,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":252,"volume":1156,"transactions":9,"vwap":1785},"2025-12-02",32.462,32.582,32.372,-0.194,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":781,"transactions":9,"vwap":1790},"2025-12-01",33.098,32.566,-0.584,-1.76,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":1734,"transactions":9,"vwap":1795},"2025-11-28",33.15,-0.113,-0.34,{"date":1799,"open":1660,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":678,"volume":849,"transactions":9,"vwap":1802},"2025-11-26",33.36,33.112,33.263,0.121,{"date":1805,"open":1653,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":1809,"volume":1266,"transactions":9,"vwap":1806},"2025-11-25",33.142,32.9,0.657,2.02,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":264,"volume":1499,"transactions":9,"vwap":1814},"2025-11-24",32.64,32.66,32.485,0.399,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":1338,"transactions":9,"vwap":1820},"2025-11-21",31.54,32.27,32.085999,0.646,2.05,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1532,"volume":1583,"transactions":9,"vwap":1828},"2025-11-20",31.78,31.816,31.42,31.44,-0.169,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":173,"transactions":9,"vwap":1834},"2025-11-19",31.77,31.546,31.609,-0.287,-0.9,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1478,"volume":1843,"transactions":9,"vwap":1841},"2025-11-18",31.68,31.963,31.896,0.359,4000,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1397,"volume":1240,"transactions":9,"vwap":1848},"2025-11-17",31.36,31.895,31.537,0.203,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1248,"volume":1538,"transactions":9,"vwap":1855},"2025-11-14",31.34,31.611,31.12,31.334,-0.171,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":415,"volume":1863,"transactions":9,"vwap":1861},"2025-11-13",31.48,31.93,31.505,0.016,15600,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-12",31.499,31.55,31.45,31.489,0.18,0.57,4500,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1398,"transactions":9,"vwap":1877},"2025-11-11",30.69,31.35,31.309,0.906,2.98,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1446,"volume":1266,"transactions":9,"vwap":1883},"2025-11-10",30.32,30.403,30.202,0.241,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":22,"volume":1097,"transactions":9,"vwap":1891},"2025-11-07",30.09,30.18,29.89,30.162,-0.065,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":950,"volume":974,"transactions":9,"vwap":1897},"2025-11-06",30.17,30.28,30.227,0.041,{"date":1900,"open":1901,"high":1902,"low":1895,"close":1903,"change":1904,"percent_change":1905,"volume":1266,"transactions":9,"vwap":1903},"2025-11-05",30.237,30.25,30.186,0.331,1.11,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-04",29.93,29.855,-0.141,-0.47,700,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1916,"change":1767,"percent_change":252,"volume":1049,"transactions":9,"vwap":1916},"2025-11-03",29.98,29.996,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":857,"transactions":9,"vwap":1920},"2025-10-31",30.040001,30.176,0.238,0.79,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1152,"transactions":9,"vwap":1927},"2025-10-30",29.45,30.059999,29.938,0.534,1.82,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1289,"percent_change":199,"volume":943,"transactions":9,"vwap":1934},"2025-10-29",29.49,29.65,29.404,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1412,"volume":1499,"transactions":9,"vwap":1939},"2025-10-28",29.62,29.47,29.493,-0.11,{"date":1942,"open":1932,"high":1943,"low":1932,"close":1944,"change":1945,"percent_change":126,"volume":1156,"transactions":9,"vwap":1944},"2025-10-27",29.64,29.603,0.118,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1950,"percent_change":1684,"volume":1152,"transactions":9,"vwap":1949},"2025-10-24",29.528,29.485,0.064,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1870,"volume":1034,"transactions":9,"vwap":1955},"2025-10-23",29.44,29.42,29.421,0.052,{"date":1958,"open":1954,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1797,"volume":982,"transactions":9,"vwap":1960},"2025-10-22",29.52,29.369,-0.099,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":384,"volume":888,"transactions":9,"vwap":1967},"2025-10-21",29.35,29.48,29.25,29.468,0.062,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1090,"transactions":9,"vwap":1972},"2025-10-20",29.279,29.406,0.243,0.83,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":849,"transactions":9,"vwap":1978},"2025-10-17",28.85,29.163,0.236,0.82,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1221,"transactions":9,"vwap":1984},"2025-10-16",29.195,28.927,-0.104,-0.36,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":678,"volume":1356,"transactions":9,"vwap":1990},"2025-10-15",28.87,29.031,0.106,{"date":1993,"open":25,"high":1994,"low":25,"close":1995,"change":1996,"percent_change":1151,"volume":173,"transactions":9,"vwap":1995},"2025-10-14",28.96,28.925,0.008,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-13",28.89,29.059999,28.86,28.917,-0.012,-0.04,19400,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1240,"transactions":9,"vwap":2010},"2025-10-10",29.13,28.91,28.929,-0.338,-1.15,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1593,"volume":547,"transactions":9,"vwap":2017},"2025-10-09",29.46,29.245,29.267,-0.068,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":1266,"transactions":9,"vwap":2023},"2025-10-08",29.359,29.396,29.335,-0.074,-0.25,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":1767,"volume":2033,"transactions":9,"vwap":2031},"2025-10-07",29.355,29.41,29.31,29.409,-0.054,42900,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":700,"volume":1843,"transactions":9,"vwap":2038},"2025-10-06",29.75,29.43,29.463,-0.226,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":747,"volume":1042,"transactions":9,"vwap":2044},"2025-10-03",29.793,29.8,29.689,0.158,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":555,"volume":1538,"transactions":9,"vwap":2050},"2025-10-02",29.6,29.347,29.531,-0.147,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":2057,"percent_change":2058,"volume":1026,"transactions":9,"vwap":2056},"2025-10-01",29,29.76,29.678,1.155,4.05,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":957,"volume":1187,"transactions":9,"vwap":2064},"2025-09-30",28.45,28.575,28.36,28.523,0.697,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2045,"percent_change":1871,"volume":1266,"transactions":9,"vwap":2069},"2025-09-29",27.75,27.826,27.719,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":1216,"volume":1128,"transactions":9,"vwap":2074},"2025-09-26",27.41,27.668,27.4,0.368,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1221,"transactions":9,"vwap":2080},"2025-09-25",27.73,27.3,-0.643,-2.3,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1248,"volume":974,"transactions":9,"vwap":2087},"2025-09-24",28.040001,27.85,27.943,-0.152,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":1266,"transactions":9,"vwap":2092},"2025-09-23",28.26,28.094999,-0.053,-0.19,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":1892,"percent_change":1593,"volume":974,"transactions":9,"vwap":2098},"2025-09-22",28.332,28.148,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":1127,"volume":1583,"transactions":9,"vwap":2102},"2025-09-19",28.32,28.213,-0.075,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":514,"volume":1097,"transactions":9,"vwap":2107},"2025-09-18",28.1,28.288,0.292,{"date":2110,"open":2085,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1041,"volume":1240,"transactions":9,"vwap":2113},"2025-09-17",28.075001,27.985,27.996,0.165,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":1689,"volume":1221,"transactions":9,"vwap":2118},"2025-09-16",27.887,27.831,-0.038,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":1911,"volume":1042,"transactions":9,"vwap":2123},"2025-09-15",27.785,27.869,-0.131,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-09-12",28,-0.492,-1.73,100,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":781,"transactions":9,"vwap":2134},"2025-09-11",28.136,28.492,0.548,1.96,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1506,"volume":173,"transactions":9,"vwap":2141},"2025-09-10",28.23,27.88,27.944,-0.282,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":950,"volume":1156,"transactions":9,"vwap":2146},"2025-09-09",28.15,28.226,28.080999,0.039,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2024,"percent_change":1089,"volume":781,"transactions":9,"vwap":2152},"2025-09-08",28.030001,28.187,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":2157,"percent_change":606,"volume":2158,"transactions":9,"vwap":2156},"2025-09-05",27.99,28.261,0.296,4300,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2124,"percent_change":1911,"volume":1479,"transactions":9,"vwap":2162},"2025-09-04",27.919,27.965,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":887,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-03",28.28,28.415,28.049999,28.096001,-0.28,4700,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":1042,"transactions":9,"vwap":2175},"2025-09-02",28.3,28.12,28.176,0.425,1.53,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":1871,"volume":1240,"transactions":9,"vwap":2181},"2025-08-29",27.699,27.751,27.611,0.156,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":524,"volume":1912,"transactions":9,"vwap":2187},"2025-08-28",27.555,27.595,27.482,-0.162,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":545,"volume":1049,"transactions":9,"vwap":2194},"2025-08-27",27.7,27.758,27.757,0.054,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":126,"volume":982,"transactions":9,"vwap":2199},"2025-08-26",27.635,27.703,27.59,0.109,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1912,"transactions":9,"vwap":2206},"2025-08-25",27.6,27.576,27.594,-0.398,-1.42,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":1657,"percent_change":2213,"volume":1734,"transactions":9,"vwap":2212},"2025-08-22",28.051001,27.992,0.67,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":1221,"transactions":9,"vwap":2218},"2025-08-21",27.62,27.84,27.807,0.08,0.29,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":547,"transactions":9,"vwap":2224},"2025-08-20",27.61,27.727,0.132,0.48,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2187,"change":2232,"percent_change":1120,"volume":1644,"transactions":9,"vwap":2187},"2025-08-19",27.665,27.69,27.572,0.126,{"date":2234,"open":2204,"high":2204,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":982,"transactions":9,"vwap":2235},"2025-08-18",27.469,-0.097,-0.35,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":2243,"percent_change":1922,"volume":1240,"transactions":9,"vwap":2241},"2025-08-15",27.56,27.566,27.48,0.215,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":126,"volume":1042,"transactions":9,"vwap":2247},"2025-08-14",27.2,27.351,0.108,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2252,"change":2254,"percent_change":2255,"volume":1872,"transactions":9,"vwap":2252},"2025-08-13",27,27.243,26.998,0.597,2.24,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":88,"volume":547,"transactions":9,"vwap":2259},"2025-08-12",26.54,26.646,0.268,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":1368,"percent_change":314,"volume":547,"transactions":9,"vwap":2264},"2025-08-11",26.441,26.378,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1734,"transactions":9,"vwap":2268},"2025-08-08",26.27,26.385,0.229,0.88,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2183,"percent_change":471,"volume":1221,"transactions":9,"vwap":2275},"2025-08-07",26.07,26.18,26.156,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":2281,"volume":173,"transactions":9,"vwap":2279},"2025-08-06",26.172,26,-0.517,-1.95,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":151,"volume":1034,"transactions":9,"vwap":2286},"2025-08-05",26.56,26.44,26.517,0.092,{"date":2289,"open":2273,"high":2290,"low":2273,"close":2290,"change":2291,"percent_change":2292,"volume":781,"transactions":9,"vwap":2290},"2025-08-04",26.425,0.256,0.98,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1152,"transactions":9,"vwap":2296},"2025-08-01",25.79,26.169,0.404,1.57,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":524,"percent_change":2303,"volume":1221,"transactions":9,"vwap":2302},"2025-07-31",26.28,25.765,-2.2,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":823,"percent_change":71,"volume":1266,"transactions":9,"vwap":2307},"2025-07-30",26.71,26.345,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":1248,"volume":2314,"transactions":9,"vwap":2312},"2025-07-29",26.39,26.69,26.633,-0.144,2900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":1260,"volume":781,"transactions":9,"vwap":2319},"2025-07-28",26.91,26.983,26.777,-0.309,{"date":2322,"open":2323,"high":2323,"low":2317,"close":2324,"change":2325,"percent_change":21,"volume":1042,"transactions":9,"vwap":2324},"2025-07-25",27.18,27.086,-0.024,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":849,"transactions":9,"vwap":2330},"2025-07-24",27.179,27.042999,27.11,0.046,0.17,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":1105,"volume":1006,"transactions":9,"vwap":2337},"2025-07-23",26.82,27.07,27.063999,0.356,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":1356,"transactions":9,"vwap":2342},"2025-07-22",26.049999,26.708,0.904,3.5,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2349,"change":2350,"percent_change":1498,"volume":1034,"transactions":9,"vwap":2349},"2025-07-21",26.01,26.02,25.804,-0.204,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":2356,"volume":1479,"transactions":9,"vwap":2354},"2025-07-18",26.53,26.0079994,-0.387,-1.47,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2219,"volume":888,"transactions":9,"vwap":2362},"2025-07-17",26.38,26.5,26.34,26.395,0.022,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":2369,"percent_change":2370,"volume":1240,"transactions":9,"vwap":2368},"2025-07-16",26.24,26.42,26.373,0.443,1.71,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":1338,"transactions":9,"vwap":2374},"2025-07-15",26.63,25.93,-0.619,-2.33,{"date":2378,"open":2379,"high":2380,"low":2285,"close":2381,"change":2382,"percent_change":151,"volume":1843,"transactions":9,"vwap":2381},"2025-07-14",26.48,26.565,26.549,0.093,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-07-11",26.51,26.456,-0.354,-1.32,300,{"date":2391,"open":2306,"high":2392,"low":2306,"close":2393,"change":2394,"percent_change":393,"volume":1187,"transactions":9,"vwap":2393},"2025-07-10",26.838,26.81,0.325,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":2401,"volume":1014,"transactions":9,"vwap":2398},"2025-07-09",26.33,26.485,26.31,0.251,0.96,{"date":2403,"open":2404,"high":2359,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":910,"transactions":9,"vwap":2406},"2025-07-08",26.25,26.21,26.234,0.258,0.99,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":1363,"percent_change":2414,"volume":982,"transactions":9,"vwap":2413},"2025-07-07",26.11,25.92,25.976,-1.25,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":2419,"percent_change":1150,"volume":547,"transactions":9,"vwap":2418},"2025-07-03",26.29,26.306,0.002,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":2424,"percent_change":2213,"volume":1006,"transactions":9,"vwap":2423},"2025-07-02",26.08,26.304,0.174,{"date":2426,"open":2302,"high":2427,"low":2302,"close":2427,"change":2428,"percent_change":2429,"volume":990,"transactions":9,"vwap":2427},"2025-07-01",26.13,0.501,1.95,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":2435,"percent_change":1178,"volume":1128,"transactions":9,"vwap":2434},"2025-06-30",25.58,25.68,25.629,0.009,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2440,"change":2441,"percent_change":1593,"volume":1042,"transactions":9,"vwap":2440},"2025-06-27",25.72,25.8,25.62,-0.059,{"date":2443,"open":2433,"high":2433,"low":2432,"close":2444,"change":2445,"percent_change":1940,"volume":1049,"transactions":9,"vwap":2444},"2025-06-26",25.679,-0.029,{"date":2447,"open":2440,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1589,"volume":2452,"transactions":9,"vwap":2450},"2025-06-25",25.75,25.61,25.708,-0.062,251400,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2220,"percent_change":1478,"volume":1034,"transactions":9,"vwap":2457},"2025-06-24",25.66,25.78,25.77,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":1233,"percent_change":887,"volume":1369,"transactions":9,"vwap":2462},"2025-06-23",25.565,25.37,25.48,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1940,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-06-20",25.569,25.571,25.43,25.5,-0.43,8400,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2449,"change":2435,"percent_change":1178,"volume":982,"transactions":9,"vwap":2449},"2025-06-18",25.63,25.56,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":781,"transactions":9,"vwap":2479},"2025-06-17",25.89,25.59,25.601,-0.559,-2.14,{"date":2483,"open":2411,"high":2484,"low":2279,"close":2484,"change":106,"percent_change":2485,"volume":1369,"transactions":9,"vwap":2484},"2025-06-16",26.16,0.23,{"date":2487,"open":2417,"high":2307,"low":2488,"close":2488,"change":2489,"percent_change":1163,"volume":1266,"transactions":9,"vwap":2488},"2025-06-13",26.1,-0.291,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":1356,"transactions":9,"vwap":2493},"2025-06-12",26.3,26.391,0.161,0.61,{"date":2497,"open":2498,"high":2498,"low":2405,"close":2499,"change":1711,"percent_change":1593,"volume":990,"transactions":9,"vwap":2499},"2025-06-11",26.49,26.23,{"date":2501,"open":2422,"high":2502,"low":2422,"close":2417,"change":950,"percent_change":747,"volume":1729,"transactions":9,"vwap":2417},"2025-06-10",26.45,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":1912,"transactions":9,"vwap":2506},"2025-06-09",25.945,26.15,0.15,0.58,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2279,"change":222,"percent_change":2513,"volume":1527,"transactions":9,"vwap":2279},"2025-06-06",26.030001,25.9,1.76,{"date":2515,"open":2440,"high":2516,"low":2517,"close":2517,"change":1767,"percent_change":1283,"volume":1356,"transactions":9,"vwap":2517},"2025-06-05",25.69,25.55,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":1083,"percent_change":2219,"volume":1221,"transactions":9,"vwap":2522},"2025-06-04",25.84,25.88,25.73,{"date":2524,"open":2440,"high":2525,"low":2440,"close":2526,"change":2527,"percent_change":2528,"volume":1356,"transactions":9,"vwap":2526},"2025-06-03",25.74,25.71,0.07,0.27,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":1471,"percent_change":1728,"volume":173,"transactions":9,"vwap":2532},"2025-06-02",25.39,25.64,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":1940,"percent_change":2469,"volume":1221,"transactions":9,"vwap":2536},"2025-05-30",25.33,25.53,{"date":2538,"open":2536,"high":2532,"low":2539,"close":2532,"change":141,"percent_change":2540,"volume":1187,"transactions":9,"vwap":2532},"2025-05-29",25.46,1.26,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1594,"volume":2547,"transactions":9,"vwap":2545},"2025-05-28",25.49,25.301,25.32,-0.175,6300,{"date":2549,"open":2543,"high":2550,"low":2535,"close":2551,"change":1020,"percent_change":1105,"volume":1014,"transactions":9,"vwap":2551},"2025-05-27",25.562,25.495,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":2556,"percent_change":1684,"volume":1049,"transactions":9,"vwap":2555},"2025-05-23",24.86,25.16,0.056,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":816,"percent_change":199,"volume":990,"transactions":9,"vwap":2562},"2025-05-22",25.08,25.2,25.02,25.104,{"date":2564,"open":2535,"high":2565,"low":2566,"close":2566,"change":646,"percent_change":2567,"volume":1356,"transactions":9,"vwap":2566},"2025-05-21",25.47,25.18,-2.02,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":831,"percent_change":503,"volume":1912,"transactions":9,"vwap":2571},"2025-05-20",25.52,25.7,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":2045,"percent_change":324,"volume":1034,"transactions":9,"vwap":2575},"2025-05-19",25.11,25.42,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":2581,"percent_change":2370,"volume":173,"transactions":9,"vwap":2580},"2025-05-16",24.99,25.27,25.262,0.424,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2585,"change":2586,"percent_change":1514,"volume":2587,"transactions":9,"vwap":2585},"2025-05-15",24.36,24.838,0.588,3800,{"date":2589,"open":2554,"high":2554,"low":2590,"close":2590,"change":524,"percent_change":2591,"volume":1499,"transactions":9,"vwap":2590},"2025-05-14",24.25,-2.34,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2595,"change":902,"percent_change":483,"volume":982,"transactions":9,"vwap":2595},"2025-05-13",25.21,24.83,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2531,"change":997,"percent_change":2601,"volume":1137,"transactions":9,"vwap":2531},"2025-05-12",25.209,25.526,25.059999,3.55,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2605,"change":635,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-09",25.14,24.52,-1.8,278500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2004,"percent_change":780,"volume":2614,"transactions":9,"vwap":2613},"2025-05-08",24.975,25.1,24.95,24.97,266100,{"date":2616,"open":2617,"high":2618,"low":2617,"close":2618,"change":2619,"percent_change":1746,"volume":1266,"transactions":9,"vwap":2618},"2025-05-07",24.78,25.01,0.39,{"date":2621,"open":2565,"high":2565,"low":2622,"close":2623,"change":482,"percent_change":2624,"volume":857,"transactions":9,"vwap":2623},"2025-05-06",24.59,24.62,-3.68,{"date":2626,"open":2565,"high":2627,"low":2565,"close":2474,"change":817,"percent_change":1498,"volume":547,"transactions":9,"vwap":2474},"2025-05-05",25.592,{"date":2629,"open":2473,"high":2439,"low":2473,"close":2630,"change":678,"percent_change":2631,"volume":1128,"transactions":9,"vwap":2630},"2025-05-02",25.76,1.46,{"date":2633,"open":2517,"high":2517,"low":2531,"close":2531,"change":435,"percent_change":2634,"volume":1097,"transactions":9,"vwap":2531},"2025-05-01",-2.35,{"date":2636,"open":2295,"high":2279,"low":2637,"close":2279,"change":1550,"percent_change":2638,"volume":173,"transactions":9,"vwap":2279},"2025-04-30",25.786,1.17,{"date":2640,"open":2641,"high":2641,"low":2571,"close":2571,"change":2528,"percent_change":606,"volume":1912,"transactions":9,"vwap":2571},"2025-04-29",25.839,{"date":2643,"open":2644,"high":2644,"low":2467,"close":2467,"change":384,"percent_change":1974,"volume":2130,"transactions":9,"vwap":2467},"2025-04-28",25.461,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":384,"percent_change":2650,"volume":990,"transactions":9,"vwap":2648},"2025-04-25",25.040001,25.22,24.88,0.84,{"date":2652,"open":2653,"high":2618,"low":2653,"close":2618,"change":2654,"percent_change":2177,"volume":1221,"transactions":9,"vwap":2618},"2025-04-24",24.63,0.378,{"date":2656,"open":2657,"high":2658,"low":2605,"close":2659,"change":2660,"percent_change":2661,"volume":1278,"transactions":9,"vwap":2659},"2025-04-23",24.85,24.91,24.632,0.082,0.33,{"date":179,"open":175,"high":2663,"low":175,"close":2663,"change":678,"percent_change":2177,"volume":1356,"transactions":9,"vwap":2663},24.55]