[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ILDR":3,"homepage-market-summary":26,"stock-historical-ILDR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ILDR","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 Innovation Leaders ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.13,40.15,40.3515,39.975,39.61,0.52,1.31,50205.471123,40.99,28.19,60333.026340388,93.3,1324,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},21.97,54875,20029256.585097,80.96,"2025-04-22",[178,181,191,202,212,222,231,242,252,262,273,283,293,304,314,324,333,344,354,364,373,383,394,405,415,424,434,444,455,463,472,481,490,501,511,520,530,540,549,559,567,578,587,596,606,617,625,635,646,654,662,673,682,690,700,710,720,728,736,744,751,757,762,770,777,785,791,798,806,814,820,829,837,845,850,858,863,870,877,884,893,900,906,913,920,926,934,941,946,954,960,967,971,976,984,992,997,1004,1011,1019,1024,1032,1038,1047,1054,1062,1069,1075,1084,1090,1097,1105,1113,1120,1128,1134,1141,1147,1155,1163,1170,1177,1183,1190,1198,1206,1214,1222,1230,1238,1245,1253,1262,1271,1278,1284,1292,1299,1307,1314,1320,1327,1336,1342,1350,1357,1363,1368,1375,1383,1392,1398,1403,1410,1414,1420,1423,1428,1433,1436,1441,1448,1455,1462,1469,1475,1484,1490,1497,1504,1513,1519,1526,1532,1537,1543,1549,1556,1563,1569,1575,1581,1586,1591,1598,1603,1607,1611,1618,1626,1631,1637,1643,1647,1652,1658,1662,1670,1679,1685,1690,1697,1702,1707,1711,1718,1722,1727,1733,1739,1746,1750,1754,1759,1763,1771,1775,1781,1789,1797,1803,1807,1811,1815,1821,1826,1830,1836,1841,1846,1851,1859,1865,1873,1880,1886,1892,1896,1901,1904,1909,1915,1922,1928,1936,1944,1952,1956,1961,1967,1975,1983,1988,1993,1998,2005,2011,2018,2023,2030,2034,2038,2046,2052,2057,2065,2072,2077,2083,2088,2094,2098,2102,2108,2114,2120,2125,2129,2136,2141,2146,2153,2158,2164,2167,2173,2176,2181,2187,2192,2196,2202,2207,2214,2218,2224,2229,2235,2241,2246,2251,2256,2263,2268,2273,2278,2284,2289,2294,2300,2309,2315,2319,2325,2329,2338,2347,2355,2361,2369,2377,2383,2392,2400,2407,2415,2422,2428,2436,2443,2450,2458,2464,2471,2478,2485,2493,2501,2509,2517,2525,2533,2541,2550,2558,2564,2570,2577,2584,2590,2596,2605,2612,2620,2626,2633,2639,2647,2655,2661,2669,2677,2684,2690,2699],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},202,40.132,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",39.88,39.935,39.19,0.11,0.28,107389.93183,731,39.5248,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",39.64,39.76,39.3801,39.5,0.13,0.33,43999.4473,320,39.6609,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":108,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",39.72,39.78,39.305,39.37,-0.03,170636.669336,410,39.4795,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",39.91,39.11,39.38,-0.58,-1.45,37439.66112,288,39.4292,{"date":223,"open":13,"high":13,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",39.68,39.96,0.0348,0.09,36102.195299,370,39.9344,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",39.66,39.94,39.4101,39.9252,0.0852,0.21,37206.42058,391,39.7055,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",40.4,39.6514,39.84,-0.6,-1.48,51711.20258,451,39.8743,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":118,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",40.31,40.48,40.1901,40.44,0.62,51046.91033,305,40.3557,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",39.65,40.23,39.63,40.19,1.071,2.74,43184.51856,286,39.8895,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",39.34,38.75,39.119,0.119,0.31,80482.27161,1075,38.9844,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":271,"vwap":292},"2026-09-17",38.53,39.1,38.3501,39,0.91,2.39,34612.336925,38.9502,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",37.88,38.45,37.71,38.09,0.3124,0.83,31344.11177,239,38.1975,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",38.69,37.735,37.7776,-0.2574,-0.68,71373.70224,354,37.8603,{"date":315,"open":298,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",38.31,37.641,38.035,-0.55,-1.43,92389.0324,692,37.9706,{"date":325,"open":276,"high":326,"low":327,"close":328,"change":329,"percent_change":98,"volume":330,"transactions":331,"vwap":332},"2026-09-11",38.88,38.575,38.585,0.3867,38312.209937,392,38.6818,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",38.55,38.6,38.19,38.1983,-0.6606,-1.7,24449.1442,270,38.3512,{"date":345,"open":215,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",39.189,38.84,38.8589,-0.2811,-0.72,38260.733671,314,38.9521,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",39.54,39.0657,39.14,0.08,0.2,26842.5382,272,39.2647,{"date":365,"open":215,"high":366,"low":326,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",39.16,39.06,0.15,0.39,26137.2891,261,38.9966,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",38.34,39.01,38.91,0.69,1.81,19929.543259,298,38.7695,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",38.21,38.33,37.9335,38.22,0.27,0.71,43428.39776,372,38.0736,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",38.13,38.2,37.79,37.95,-0.71,-1.84,49064.1695,779,37.9935,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",38.93,38.42,38.66,-0.1254,-0.32,48289.1538,409,38.5574,{"date":416,"open":204,"high":204,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",38.7,38.7854,-0.6449,-1.64,65751.950926,348,39.0567,{"date":425,"open":426,"high":427,"low":426,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",39.07,39.48,39.4303,0.6603,1.7,19752.711836,199,39.3573,{"date":435,"open":417,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",38.8886,38.508,38.77,0.065,0.17,33110.4011,225,38.7209,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",38.7648,38.85,38.625,38.705,0.475,1.24,18580.00317,178,38.7181,{"date":456,"open":276,"high":276,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":342,"vwap":462},"2026-08-24",38.16,38.23,-0.81,-2.07,33163.7075,38.3476,{"date":464,"open":465,"high":466,"low":467,"close":466,"change":468,"percent_change":55,"volume":469,"transactions":470,"vwap":471},"2026-08-21",38.99,39.04,38.76,0.4608,14416.08822,220,38.9225,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":248,"volume":478,"transactions":479,"vwap":480},"2026-08-20",39.35,38.5,38.5792,-0.5808,19895.7359,185,38.6655,{"date":482,"open":483,"high":484,"low":485,"close":366,"change":486,"percent_change":390,"volume":487,"transactions":488,"vwap":489},"2026-08-19",39.12,39.26,38.54,0.2757,39280.7075,368,38.9553,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",39.28,39.29,38.79,38.8843,-0.9357,-2.35,283725.682042,195,38.9056,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":442,"vwap":510},"2026-08-17",39.93,40.11,37.93,39.82,0.04,0.1,15648.622848,39.8604,{"date":512,"open":513,"high":513,"low":514,"close":205,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",40.61,39.655,-0.1668,-0.42,28983.0445,194,39.8053,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",39.6801,40.069,39.9468,0.2168,0.55,23641.96027,201,39.9502,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",40.03,39.5116,39.73,0.565,1.44,59702.929826,287,39.6272,{"date":541,"open":492,"high":542,"low":466,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",39.7899,39.165,-0.0832,-0.21,126488.3221,322,39.2076,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",38.98,39.4374,39.2482,0.0082,0.02,41843.602794,230,39.2698,{"date":560,"open":467,"high":561,"low":562,"close":561,"change":128,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",39.24,38.71,2.03,61565.0931,208,39.0198,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",38.65,38.739,38.14,38.46,-0.12,-0.31,29155.630373,263,38.4872,{"date":579,"open":580,"high":358,"low":581,"close":582,"change":583,"percent_change":545,"volume":584,"transactions":585,"vwap":586},"2026-08-05",36.92,36.86,38.58,-0.0817,96234.01498,281,38.7169,{"date":588,"open":589,"high":347,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",37.56,38.6617,1.3317,3.57,77787.26705,356,38.3155,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",34.79,37.39,37.33,0.9297,2.55,18925.423382,187,37.0993,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",36.44,36.71,35.905,36.4003,0.4003,1.11,46352.33593,371,36.3101,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":451,"percent_change":592,"volume":622,"transactions":623,"vwap":624},"2026-07-30",35.46,36,35.27,42062.56994,333,35.6754,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",36.13,34.75,34.76,-1.06,-2.96,56140.61318,480,35.2063,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",36.47,36.68,35.22,35.82,-0.54,-1.49,25675.52173,267,35.9043,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":118,"volume":652,"transactions":585,"vwap":653},"2026-07-27",37.37,36.01,36.36,0.0894,37038.21785,36.31,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":218,"volume":660,"transactions":585,"vwap":661},"2026-07-24",37.3,36.205,36.2706,-0.5355,33599.5063,36.5496,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",37,37.16,36.56,36.8061,-0.7039,-1.88,66595.8413,461,36.8141,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":630,"volume":679,"transactions":680,"vwap":681},"2026-07-22",37.36,37.784,37.51,-0.4,32010.82174,327,37.6489,{"date":683,"open":656,"high":684,"low":656,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",37.91,0.93,2.51,53038.16438,438,37.7927,{"date":691,"open":467,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",40.68,36.935,36.98,0.07,0.19,77731.37579,635,37.2636,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":312,"vwap":709},"2026-07-17",37.13,37.299,35.63,36.91,-0.44,-1.18,66663.76542,37.0178,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":302,"vwap":719},"2026-07-16",37.96,37.97,37.005,37.35,-0.97,-2.53,26545.72834,37.4247,{"date":721,"open":347,"high":347,"low":722,"close":723,"change":724,"percent_change":706,"volume":725,"transactions":726,"vwap":727},"2026-07-15",37.6601,38.32,-0.17,76422.4403,491,38.3649,{"date":729,"open":286,"high":286,"low":730,"close":731,"change":18,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",37.9463,38.49,1.37,46197.04475,453,38.3664,{"date":737,"open":326,"high":326,"low":738,"close":713,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",37.805,-0.83,-2.14,103992.6763,307,38.0754,{"date":745,"open":483,"high":483,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-10",38.485,38.8,-0.27,-0.69,151700,{"date":752,"open":753,"high":561,"low":285,"close":426,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":426},"2026-07-09",39.029999,0.76,1.98,67900,{"date":758,"open":759,"high":569,"low":760,"close":316,"change":507,"percent_change":508,"volume":761,"transactions":9,"vwap":316},"2026-07-08",37.82,37.68,53200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":669,"volume":769,"transactions":9,"vwap":767},"2026-07-07",38.82,38.83,37.912,38.27,-0.732,43300,{"date":771,"open":14,"high":21,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",38.52,39.0019989,0.763,2,61900,{"date":778,"open":409,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",39.27,37.995,38.239,-0.691,-1.77,31500,{"date":786,"open":194,"high":194,"low":787,"close":407,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":407},"2026-07-01",38.805,-0.315,-0.8,36200,{"date":792,"open":485,"high":793,"low":794,"close":795,"change":796,"percent_change":290,"volume":797,"transactions":9,"vwap":795},"2026-06-30",39.3,38.51,39.245,0.915,36600,{"date":799,"open":800,"high":801,"low":802,"close":386,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":386},"2026-06-29",37.92,38.36,37.545,0.97,2.6,22100,{"date":807,"open":808,"high":809,"low":810,"close":675,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":675},"2026-06-26",37.18,37.65,36.93,-0.13,-0.35,226500,{"date":815,"open":408,"high":408,"low":808,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",37.49,0.091,0.24,50100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",37.58,37.87,37.22,37.399,-0.221,-0.59,34000,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",37.69,38.11,37.62,-1.05,-2.72,107000,{"date":838,"open":465,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",39.22,38.39,38.67,-0.33,-0.85,51700,{"date":846,"open":847,"high":848,"low":847,"close":288,"change":289,"percent_change":290,"volume":849,"transactions":9,"vwap":288},"2026-06-18",37.83,39.080002,29900,{"date":851,"open":852,"high":853,"low":854,"close":298,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":298},"2026-06-17",38.59,38.86,38.060001,-0.18,-0.47,27600,{"date":859,"open":366,"high":366,"low":767,"close":767,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":767},"2026-06-16",-0.74,-1.9,28100,{"date":864,"open":347,"high":426,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",38.694,39.0099983,1.28,3.39,24600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":545,"percent_change":319,"volume":876,"transactions":9,"vwap":875},"2026-06-12",37.99,38.97,37.47,37.73,38600,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":867,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",37.23,37.94,36.63,3.49,45100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",37.42,39.98,36.62,36.66,-1,-2.66,145400,{"date":894,"open":794,"high":747,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",36.4,37.66,-0.7,-1.82,101400,{"date":901,"open":902,"high":903,"low":902,"close":801,"change":133,"percent_change":904,"volume":905,"transactions":9,"vwap":801},"2026-06-08",37.0099983,38.708,1.75,44800,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":717,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-05",39.77,37.63,37.7,-6.29,50700,{"date":914,"open":915,"high":915,"low":916,"close":265,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":265},"2026-06-04",40.58,37.15,0.12,0.3,28700,{"date":921,"open":922,"high":692,"low":923,"close":504,"change":924,"percent_change":630,"volume":925,"transactions":9,"vwap":504},"2026-06-03",40.66,39.81,-0.43,54100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":138,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-02",40.24,40.84,40.12,40.54,0.8,58900,{"date":935,"open":936,"high":257,"low":196,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",39.85,40.22,0.41,1.03,98400,{"date":942,"open":943,"high":923,"low":866,"close":923,"change":258,"percent_change":944,"volume":945,"transactions":9,"vwap":923},"2026-05-29",39.39,1.58,19000,{"date":947,"open":948,"high":949,"low":950,"close":185,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":185},"2026-05-28",38.68,39.21,38.4,0.86,2.24,86700,{"date":955,"open":335,"high":764,"low":956,"close":386,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":386},"2026-05-27",38.25,-0.22,-0.57,25300,{"date":961,"open":962,"high":841,"low":963,"close":335,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":335},"2026-05-26",38.47,38.265,0.84,2.23,42100,{"date":968,"open":375,"high":375,"low":822,"close":297,"change":360,"percent_change":969,"volume":970,"transactions":9,"vwap":297},"2026-05-22",0.53,24900,{"date":972,"open":973,"high":677,"low":973,"close":677,"change":974,"percent_change":55,"volume":975,"transactions":9,"vwap":677},"2026-05-21",36.95,0.44,19700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":128,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-20",36.58,37.099998,36.54,37.07,2.15,24300,{"date":985,"open":986,"high":987,"low":640,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",36.48,36.74,36.29,-0.29,-0.79,52300,{"date":993,"open":994,"high":994,"low":995,"close":978,"change":678,"percent_change":68,"volume":996,"transactions":9,"vwap":978},"2026-05-18",37.38,36.18,25900,{"date":998,"open":999,"high":600,"low":1000,"close":694,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":694},"2026-05-15",37.29,36.9,-0.87,-2.3,41800,{"date":1005,"open":916,"high":1006,"low":916,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-14",38.02,37.85,0.61,1.64,35300,{"date":1012,"open":1013,"high":994,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-13",36.89,36.69,37.24,0.56,1.53,88400,{"date":1020,"open":886,"high":886,"low":1021,"close":638,"change":1022,"percent_change":890,"volume":1023,"transactions":9,"vwap":638},"2026-05-12",35.95,-0.37,24800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":685,"volume":1031,"transactions":9,"vwap":1029},"2026-05-11",36.73,37.17,36.53,37.049999,0.34,28400,{"date":1033,"open":638,"high":609,"low":1034,"close":609,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":609},"2026-05-08",36.25,0.573,1.59,20200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",36.59,36.7,35.94,36.137,-0.223,-0.61,59200,{"date":1048,"open":1049,"high":895,"low":1050,"close":650,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":650},"2026-05-06",36.07,35.76,0.88,2.48,37600,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-05",35.59,35.4,35.48,0.29,0.82,38200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":818,"percent_change":378,"volume":1068,"transactions":9,"vwap":1067},"2026-05-04",35.23,35.365,34.95,35.19,39700,{"date":1070,"open":598,"high":1071,"low":1072,"close":1066,"change":1073,"percent_change":1016,"volume":1074,"transactions":9,"vwap":1066},"2026-05-01",35.17,34.71,0.196,30200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",34.46,34.765,34.12,34.754,0.594,1.74,28800,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":573,"percent_change":812,"volume":1089,"transactions":9,"vwap":1088},"2026-04-29",34.18,33.83,34.16,22800,{"date":1091,"open":1092,"high":1077,"low":1093,"close":1094,"change":641,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-28",34.41,33.87,34.28,-1.55,46600,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":748,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-27",34.86,34.96,34.711,34.82,-0.77,29100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-24",34.81,35.09,34.49,0.57,1.65,55200,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":706,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-23",34.92,34.02,34.52,-1.26,32000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1100,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1100},"2026-04-22",34.66,35.029999,34.425,0.81,2.37,20800,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1001,"volume":1133,"transactions":9,"vwap":1131},"2026-04-21",34.84,34.15,-0.3,45000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-20",34.42,34.45,34.080002,0,25100,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1137,"change":1016,"percent_change":1111,"volume":1146,"transactions":9,"vwap":1137},"2026-04-17",34.32,34.59,34.11,30500,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":198,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-16",33.71,33.96,33.45,33.89,0.98,94200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":944,"volume":1162,"transactions":9,"vwap":1160},"2026-04-15",33.35,33.6,33.17,33.56,0.522,26000,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":1169,"volume":996,"transactions":9,"vwap":1167},"2026-04-14",32.68,33.080002,33.037998,0.708,2.19,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":133,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-13",31.55,32.377,32.33,2.08,26400,{"date":1178,"open":1179,"high":1179,"low":1172,"close":1180,"change":368,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",31.84,31.67,0.48,59100,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":508,"percent_change":138,"volume":1189,"transactions":9,"vwap":1188},"2026-04-09",31.46,31.63,31.19,31.52,43500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":41,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-08",31.43,31.73,31.27,31.42,3.29,29800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":208,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",30.41,30.461,29.9,30.42,-0.1,31700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":696,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-06",30.19,30.48,30.13,30.45,0.63,64600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1003,"transactions":9,"vwap":1219},"2026-04-02",29.69,30.47,29.635,30.26,-0.05,-0.16,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":969,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-01",30.17,30.54,30.11,30.31,1.78,29400,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",28.82,29.86,29.78,1.336,4.7,30400,{"date":1239,"open":1240,"high":1241,"low":22,"close":1242,"change":1243,"percent_change":630,"volume":1244,"transactions":9,"vwap":1242},"2026-03-30",29.049999,29.059999,28.444,-0.306,48000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-27",29.34,29.39,28.75,-0.91,-3.07,56800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-26",30.049999,30.279,29.584,29.66,-0.731,-2.41,22500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-25",30.49,30.61,30.32,30.391,0.361,1.2,27700,{"date":1272,"open":1210,"high":1224,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-24",29.81,30.030001,-0.38,-1.25,34900,{"date":1279,"open":1280,"high":1281,"low":1227,"close":1200,"change":1282,"percent_change":379,"volume":1283,"transactions":9,"vwap":1200},"2026-03-23",30.51,30.83,0.54,22200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":739,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-20",30.34,30.646,29.79,29.87,-2.7,33300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":989,"volume":828,"transactions":9,"vwap":1297},"2026-03-19",30.29,30.88,30.196,30.7,-0.09,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-18",31,31.09,30.79,-0.36,-1.16,21400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":155,"volume":857,"transactions":9,"vwap":1312},"2026-03-17",31.040001,31.294,31.02,31.15,0.23,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":123,"percent_change":19,"volume":1291,"transactions":9,"vwap":1319},"2026-03-16",30.89,31.11,30.822,30.92,{"date":1321,"open":1322,"high":1323,"low":1266,"close":1324,"change":1325,"percent_change":459,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",30.85,31.225,30.52,-0.25,25200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-12",31.18,31.25,30.69,30.77,-0.66,-2.1,39300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1192,"change":103,"percent_change":696,"volume":1341,"transactions":9,"vwap":1192},"2026-03-11",31.47,31.72,31.23,35900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":197,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-10",31.33,31.7,31.14,31.37,0.42,31600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":938,"percent_change":1356,"volume":912,"transactions":9,"vwap":1355},"2026-03-09",30.37,31.392,30.3,31.24,1.33,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1281,"change":812,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1281},"2026-03-06",30.57,31.2,-1.12,32800,{"date":1364,"open":1301,"high":1365,"low":1366,"close":1329,"change":103,"percent_change":696,"volume":1367,"transactions":9,"vwap":1329},"2026-03-05",31.56,30.705,99500,{"date":1369,"open":1370,"high":1344,"low":1371,"close":1372,"change":1282,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-04",30.8,30.73,31.12,1.77,44900,{"date":1376,"open":1219,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-03",30.825,29.94,30.58,-0.548,-1.76,262500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-02",30.64,31.22,30.46,31.128,0.008,0.03,160400,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1372,"change":989,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1372},"2026-02-27",31.51,30.81,-0.92,80500,{"date":1399,"open":1172,"high":1172,"low":1295,"close":1400,"change":1221,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",31.41,-0.51,44500,{"date":1404,"open":1330,"high":1405,"low":1330,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-25",31.725,31.57,0.45,1.45,80700,{"date":1411,"open":1371,"high":1355,"low":1266,"close":1372,"change":369,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1372},"2026-02-24",1.27,37200,{"date":1415,"open":1312,"high":1312,"low":1416,"close":1371,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1371},"2026-02-23",30.572,-0.64,-2.04,61400,{"date":1421,"open":1340,"high":1339,"low":1302,"close":1347,"change":573,"percent_change":1275,"volume":1422,"transactions":9,"vwap":1347},"2026-02-20",43100,{"date":1424,"open":1344,"high":1425,"low":1426,"close":1425,"change":108,"percent_change":208,"volume":1427,"transactions":9,"vwap":1425},"2026-02-19",31.49,31.08,120900,{"date":1429,"open":1430,"high":1339,"low":1346,"close":1431,"change":440,"percent_change":1282,"volume":1432,"transactions":9,"vwap":1431},"2026-02-18",31.34,31.5,80600,{"date":1434,"open":1430,"high":1195,"low":1281,"close":1344,"change":108,"percent_change":208,"volume":1435,"transactions":9,"vwap":1344},"2026-02-17",156300,{"date":1437,"open":1340,"high":1438,"low":1439,"close":1430,"change":1059,"percent_change":685,"volume":1440,"transactions":9,"vwap":1430},"2026-02-13",31.585,31.01,178200,{"date":1442,"open":1443,"high":1444,"low":1379,"close":1445,"change":459,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-12",31.93,32,31.049999,-2.54,223800,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1325,"volume":1454,"transactions":9,"vwap":1452},"2026-02-11",32.39,31.462,31.86,-0.08,66100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":811,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-10",32.16,32.35,31.94,-0.41,39100,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":1468,"volume":1010,"transactions":9,"vwap":1466},"2026-02-09",31.38,32.2,32.07,0.64,2.04,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1192,"change":62,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1192},"2026-02-06",30.74,31.645,2.95,46100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-05",31.1,31.28,30.38,30.53,-0.96,-3.05,85000,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1425,"change":350,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1425},"2026-02-04",32.18,30.98,-2.24,51200,{"date":1491,"open":1492,"high":1492,"low":1193,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-03",32.92,32.21,-0.76,-2.31,140300,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":1313,"volume":1503,"transactions":9,"vwap":1501},"2026-02-02",32.71,33.28,32.97,0.077,49900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-30",33.41,33.565,32.775,32.893,-0.557,-1.67,40400,{"date":1514,"open":1093,"high":1515,"low":1516,"close":1151,"change":856,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1151},"2026-01-29",33.94,32.75,-1.39,56300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1390,"percent_change":227,"volume":1525,"transactions":9,"vwap":1524},"2026-01-28",34.049999,34.383,33.704,33.92,69500,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1152,"change":696,"percent_change":1016,"volume":1531,"transactions":9,"vwap":1152},"2026-01-27",33.82,34.0099983,33.67,29600,{"date":1533,"open":1534,"high":1528,"low":1151,"close":1535,"change":197,"percent_change":369,"volume":1536,"transactions":9,"vwap":1535},"2026-01-26",33.79,33.7,144700,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1390,"percent_change":227,"volume":1542,"transactions":9,"vwap":1541},"2026-01-23",35.28,33.49,33.57,38000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1545,"change":198,"percent_change":1548,"volume":933,"transactions":9,"vwap":1545},"2026-01-22",33.54,33.98,33.335,0.99,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1059,"percent_change":1051,"volume":1555,"transactions":9,"vwap":1554},"2026-01-21",33.040001,33.36,32.69,33.21,297500,{"date":1557,"open":1558,"high":1157,"low":1559,"close":1492,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1492},"2026-01-20",33.33,32.79,-0.75,-2.23,184500,{"date":1564,"open":1160,"high":1565,"low":1566,"close":1530,"change":1059,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1530},"2026-01-16",33.835,33.5,0.87,109400,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1453,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-15",34.07,33.38,-0.24,72100,{"date":1576,"open":1138,"high":1138,"low":1577,"close":1578,"change":1460,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-14",33.14,33.46,-1.21,67700,{"date":1582,"open":1088,"high":1583,"low":1584,"close":1093,"change":811,"percent_change":1275,"volume":1585,"transactions":9,"vwap":1093},"2026-01-13",34.175,33.74,69100,{"date":1587,"open":1588,"high":1529,"low":1151,"close":1589,"change":695,"percent_change":238,"volume":1590,"transactions":9,"vwap":1589},"2026-01-12",33.59,34,263400,{"date":1592,"open":1593,"high":1150,"low":1594,"close":1595,"change":1596,"percent_change":938,"volume":1597,"transactions":9,"vwap":1595},"2026-01-09",33.75,33.62,33.93,0.14,48400,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1534,"change":1304,"percent_change":834,"volume":1602,"transactions":9,"vwap":1534},"2026-01-08",34.33,33.58,194900,{"date":1604,"open":1605,"high":1136,"low":1605,"close":1131,"change":695,"percent_change":238,"volume":1606,"transactions":9,"vwap":1131},"2026-01-07",33.99,79700,{"date":1608,"open":1152,"high":1600,"low":1609,"close":1138,"change":1407,"percent_change":78,"volume":1610,"transactions":9,"vwap":1138},"2026-01-06",33.645,132200,{"date":1612,"open":1593,"high":1613,"low":1614,"close":1615,"change":143,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-05",33.8,33.515,33.63,1.14,105000,{"date":1619,"open":1620,"high":1615,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-02",33.43,32.99,33.25,0.26,0.79,67100,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1621,"change":989,"percent_change":1001,"volume":1630,"transactions":9,"vwap":1621},"2025-12-31",33.31,32.98,45900,{"date":1632,"open":1633,"high":1634,"low":1159,"close":1500,"change":1635,"percent_change":108,"volume":1636,"transactions":9,"vwap":1500},"2025-12-30",33.24,33.81,-0.004,123300,{"date":1638,"open":1578,"high":1578,"low":1629,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-29",33.284,-0.186,-0.56,117700,{"date":1644,"open":1588,"high":1613,"low":1552,"close":1645,"change":1298,"percent_change":748,"volume":1646,"transactions":9,"vwap":1645},"2025-12-26",33.47,18900,{"date":1648,"open":1578,"high":1160,"low":1649,"close":1160,"change":917,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1160},"2025-12-24",33.376,0.36,7000,{"date":1653,"open":1540,"high":1160,"low":1654,"close":1655,"change":1656,"percent_change":516,"volume":1657,"transactions":9,"vwap":1655},"2025-12-23",33.201,33.44,-0.14,549100,{"date":1659,"open":1660,"high":1601,"low":1661,"close":1601,"change":1161,"percent_change":944,"volume":1306,"transactions":9,"vwap":1601},"2025-12-22",33.37,33.27,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-19",32.4,33.09,33.057999,0.828,2.57,21500,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-18",32.26,32.5,31.87,32.23,0.6,1.9,22000,{"date":1680,"open":1681,"high":1681,"low":1186,"close":1186,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1186},"2025-12-17",32.9,-0.84,-2.59,32700,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":507,"percent_change":917,"volume":912,"transactions":9,"vwap":1689},"2025-12-16",33.13,32.205,32.47,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1304,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-15",32.86,32.361,32.43,-1.1,58600,{"date":1698,"open":1506,"high":1566,"low":1699,"close":1559,"change":1682,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1559},"2025-12-12",32.61,-2.5,18700,{"date":1703,"open":1572,"high":1615,"low":1704,"close":1615,"change":1705,"percent_change":1641,"volume":1706,"transactions":9,"vwap":1615},"2025-12-11",33.02,-0.19,51500,{"date":1708,"open":1655,"high":1528,"low":1622,"close":1528,"change":1709,"percent_change":1710,"volume":790,"transactions":9,"vwap":1528},"2025-12-10",0.472,1.42,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1221,"volume":1717,"transactions":9,"vwap":1715},"2025-12-09",33.53,33.253,33.348,-0.052,36400,{"date":1719,"open":1535,"high":1535,"low":1554,"close":1720,"change":1139,"percent_change":1139,"volume":1721,"transactions":9,"vwap":1720},"2025-12-08",33.4,43700,{"date":1723,"open":1558,"high":1724,"low":1725,"close":1720,"change":508,"percent_change":918,"volume":1726,"transactions":9,"vwap":1720},"2025-12-05",33.55,33.26,57200,{"date":1728,"open":1729,"high":1730,"low":1501,"close":1731,"change":1030,"percent_change":939,"volume":1732,"transactions":9,"vwap":1731},"2025-12-04",33.099998,33.32,33.3,33600,{"date":1734,"open":1699,"high":1735,"low":1736,"close":1737,"change":389,"percent_change":300,"volume":1738,"transactions":9,"vwap":1737},"2025-12-03",33.049999,32.53,32.96,17300,{"date":1740,"open":1741,"high":1742,"low":1553,"close":1553,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1553},"2025-12-02",32.81,33.135,-0.02,-0.06,73300,{"date":1747,"open":1748,"high":1748,"low":1736,"close":1499,"change":1705,"percent_change":217,"volume":1749,"transactions":9,"vwap":1499},"2025-12-01",33.23,21100,{"date":1751,"open":1559,"high":1704,"low":1752,"close":1681,"change":1743,"percent_change":1744,"volume":1753,"transactions":9,"vwap":1681},"2025-11-28",32.78,11800,{"date":1755,"open":1756,"high":1756,"low":1689,"close":1492,"change":279,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1492},"2025-11-26",34.09,0.95,29200,{"date":1760,"open":1761,"high":1699,"low":1443,"close":1699,"change":1762,"percent_change":1153,"volume":1205,"transactions":9,"vwap":1699},"2025-11-25",32.409,0.315,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":796,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-24",31.8,32.31,31.76,32.295,2.92,19900,{"date":1772,"open":1773,"high":1767,"low":1774,"close":1464,"change":1596,"percent_change":1407,"volume":1419,"transactions":9,"vwap":1464},"2025-11-21",31.31,30.82,{"date":1776,"open":1777,"high":1778,"low":1355,"close":1355,"change":1779,"percent_change":1780,"volume":769,"transactions":9,"vwap":1355},"2025-11-20",32.91,33.053001,-1.127,-3.48,{"date":1782,"open":1783,"high":1165,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-19",32.3,32.060001,32.367,0.467,1.46,73400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":247,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-18",32.12,32.714,31.759,31.9,-1.85,34800,{"date":1798,"open":1799,"high":1665,"low":1800,"close":1673,"change":678,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1673},"2025-11-17",32.67,32.241,-1.22,22700,{"date":1804,"open":1805,"high":1622,"low":1806,"close":1681,"change":238,"percent_change":1467,"volume":1726,"transactions":9,"vwap":1681},"2025-11-14",32.28,32.09,{"date":1808,"open":1578,"high":1809,"low":1736,"close":1553,"change":1001,"percent_change":1683,"volume":1810,"transactions":9,"vwap":1553},"2025-11-13",33.51,33800,{"date":1812,"open":1524,"high":1524,"low":1813,"close":1160,"change":573,"percent_change":1304,"volume":1814,"transactions":9,"vwap":1160},"2025-11-12",33.42,114300,{"date":1816,"open":1817,"high":1818,"low":1809,"close":1819,"change":1820,"percent_change":827,"volume":1089,"transactions":9,"vwap":1819},"2025-11-11",33.78,33.84,33.68,-0.2,{"date":1822,"open":1528,"high":1131,"low":1506,"close":1823,"change":1824,"percent_change":1825,"volume":1083,"transactions":9,"vwap":1823},"2025-11-10",33.88,0.75,2.26,{"date":1827,"open":1166,"high":1828,"low":1465,"close":1687,"change":1298,"percent_change":748,"volume":1829,"transactions":9,"vwap":1687},"2025-11-07",33.139,39600,{"date":1831,"open":1584,"high":1832,"low":1166,"close":1833,"change":310,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-06",33.782,33.22,-2.01,56200,{"date":1837,"open":1530,"high":1838,"low":1724,"close":1839,"change":123,"percent_change":55,"volume":1840,"transactions":9,"vwap":1839},"2025-11-05",34.158,33.9,32200,{"date":1842,"open":1843,"high":1571,"low":1566,"close":1566,"change":1481,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1566},"2025-11-04",33.65,-2.79,33200,{"date":1847,"open":1848,"high":1102,"low":1849,"close":1077,"change":508,"percent_change":1059,"volume":1850,"transactions":9,"vwap":1077},"2025-11-03",34.64,34.099998,107300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1650,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-10-31",34.39,34.483,34.13,34.36,1.06,152700,{"date":1860,"open":1861,"high":1136,"low":1862,"close":1589,"change":1641,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1589},"2025-10-30",34.23,33.933,-1.62,309900,{"date":1866,"open":1867,"high":1868,"low":1600,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-29",34.68,34.759,34.56,0.075,0.22,110500,{"date":1874,"open":1875,"high":1848,"low":1876,"close":1877,"change":1878,"percent_change":108,"volume":1879,"transactions":9,"vwap":1877},"2025-10-28",34.44,34.38,34.485,-0.005,62300,{"date":1881,"open":1092,"high":1882,"low":1883,"close":1109,"change":258,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1109},"2025-10-27",34.51,34.314,1.83,33000,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1093,"change":1407,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1093},"2025-10-24",33.77,34.040001,1.35,36700,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1813,"change":1282,"percent_change":1009,"volume":1261,"transactions":9,"vwap":1813},"2025-10-23",32.88,33.478,{"date":1897,"open":1833,"high":1500,"low":1898,"close":1894,"change":706,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1894},"2025-10-22",32.54,-1.32,31800,{"date":1902,"open":1572,"high":1809,"low":1903,"close":1730,"change":573,"percent_change":1304,"volume":1133,"transactions":9,"vwap":1730},"2025-10-21",33.215,{"date":1905,"open":1906,"high":1907,"low":1552,"close":1655,"change":138,"percent_change":803,"volume":1908,"transactions":9,"vwap":1655},"2025-10-20",33.39,33.529,15800,{"date":1910,"open":1159,"high":1159,"low":1911,"close":1912,"change":1913,"percent_change":641,"volume":1914,"transactions":9,"vwap":1912},"2025-10-17",32.6,33.12,-0.179,16400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":826,"percent_change":1333,"volume":1921,"transactions":9,"vwap":1920},"2025-10-16",33.72,33.879,33.19,33.299,36300,{"date":1923,"open":1615,"high":1924,"low":1159,"close":1925,"change":1926,"percent_change":128,"volume":1927,"transactions":9,"vwap":1925},"2025-10-15",33.789,33.52,0.261,71700,{"date":1929,"open":1159,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-14",33.589,32.89,33.259,-0.276,-0.82,187300,{"date":1937,"open":1633,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-13",33.588,33.029999,33.535,0.976,3,61100,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-10",33.91,33.979,32.559,-1.231,-3.64,18200,{"date":1953,"open":1954,"high":1087,"low":1588,"close":1534,"change":227,"percent_change":389,"volume":1955,"transactions":9,"vwap":1534},"2025-10-09",33.64,23400,{"date":1957,"open":1725,"high":1958,"low":1725,"close":1535,"change":1959,"percent_change":1960,"volume":1237,"transactions":9,"vwap":1535},"2025-10-08",33.76,0.43,1.29,{"date":1962,"open":1158,"high":1158,"low":1963,"close":1661,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1661},"2025-10-07",32.839,-0.26,-0.78,45200,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1713,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1713},"2025-10-06",33.48,33.815,33.165,0.437,1.32,64300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":186,"volume":1982,"transactions":9,"vwap":1980},"2025-10-03",33.29,33.349,32.955,33.092999,0.035,49300,{"date":1984,"open":1492,"high":1985,"low":1516,"close":1666,"change":1986,"percent_change":289,"volume":1987,"transactions":9,"vwap":1666},"2025-10-02",33.11,0.298,53900,{"date":1989,"open":1783,"high":1752,"low":1783,"close":1990,"change":1991,"percent_change":1616,"volume":1992,"transactions":9,"vwap":1990},"2025-10-01",32.76,0.37,52400,{"date":1994,"open":1673,"high":1673,"low":1995,"close":1450,"change":1996,"percent_change":440,"volume":1997,"transactions":9,"vwap":1450},"2025-09-30",32.080002,0.056,42700,{"date":1999,"open":1766,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":526,"volume":2004,"transactions":9,"vwap":2002},"2025-09-29",32.484,32.235,32.334,0.176,32300,{"date":2006,"open":2007,"high":2007,"low":1444,"close":2008,"change":2009,"percent_change":187,"volume":2010,"transactions":9,"vwap":2008},"2025-09-26",32.27,32.158,0.089,13200,{"date":2012,"open":1672,"high":1672,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-25",31.68,32.069,-0.441,-1.36,41200,{"date":2019,"open":1741,"high":1681,"low":2020,"close":2021,"change":1964,"percent_change":990,"volume":2022,"transactions":9,"vwap":2021},"2025-09-24",32.46,32.51,21900,{"date":2024,"open":1660,"high":1660,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-09-23",32.62,32.77,-0.48,-1.44,80200,{"date":2031,"open":1777,"high":1622,"low":2032,"close":1622,"change":369,"percent_change":55,"volume":2033,"transactions":9,"vwap":1622},"2025-09-22",32.73,65500,{"date":2035,"open":1911,"high":1692,"low":1911,"close":1692,"change":1871,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1692},"2025-09-19",0.67,33100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1169,"volume":2045,"transactions":9,"vwap":2043},"2025-09-18",32.32,32.961,32.25,32.64,0.7,142800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1459,"change":811,"percent_change":1460,"volume":2051,"transactions":9,"vwap":1459},"2025-09-17",32.0099983,32.089001,31.59,29500,{"date":2053,"open":2007,"high":2007,"low":2054,"close":1466,"change":2055,"percent_change":1220,"volume":2056,"transactions":9,"vwap":1466},"2025-09-16",31.911,-0.015,83500,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":1787,"volume":2064,"transactions":9,"vwap":2062},"2025-09-15",31.81,32.11,31.78,32.084999,0.461,105900,{"date":2066,"open":1767,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":924,"volume":2071,"transactions":9,"vwap":2069},"2025-09-12",31.765,31.554,31.624,-0.136,127300,{"date":2073,"open":1452,"high":2074,"low":1186,"close":1767,"change":368,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1767},"2025-09-11",31.89,0.47,19500,{"date":2078,"open":1477,"high":2079,"low":1477,"close":2080,"change":1467,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-10",31.85,31.61,2.07,48200,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":1467,"volume":828,"transactions":9,"vwap":2086},"2025-09-09",30.6,30.97,0.198,{"date":2089,"open":1480,"high":2090,"low":1480,"close":2091,"change":2092,"percent_change":133,"volume":2093,"transactions":9,"vwap":2091},"2025-09-08",30.865,30.772,0.202,50500,{"date":2095,"open":1324,"high":2096,"low":1210,"close":1359,"change":1313,"percent_change":754,"volume":2097,"transactions":9,"vwap":1359},"2025-09-05",30.581,51100,{"date":2099,"open":2100,"high":1286,"low":1274,"close":1286,"change":818,"percent_change":932,"volume":2101,"transactions":9,"vwap":1286},"2025-09-04",30.23,110200,{"date":2103,"open":1227,"high":2104,"low":2105,"close":2106,"change":227,"percent_change":918,"volume":2107,"transactions":9,"vwap":2106},"2025-09-03",30.315,29.895,30.1,26600,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":1325,"percent_change":739,"volume":2113,"transactions":9,"vwap":2112},"2025-09-02",30.16,29.559,30.01,191700,{"date":2115,"open":2116,"high":2116,"low":2117,"close":1219,"change":1045,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1219},"2025-08-29",30.76,30.119,-1.98,40000,{"date":2121,"open":1480,"high":2122,"low":1264,"close":2123,"change":2124,"percent_change":1111,"volume":1732,"transactions":9,"vwap":2123},"2025-08-28",30.99,30.87,0.5,{"date":2126,"open":1294,"high":2127,"low":1219,"close":1352,"change":2128,"percent_change":969,"volume":776,"transactions":9,"vwap":1352},"2025-08-27",30.429,0.16,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1313,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-26",29.99,30.27,30.21,0.77,24000,{"date":2137,"open":1203,"high":1203,"low":2138,"close":2138,"change":2139,"percent_change":1494,"volume":2140,"transactions":9,"vwap":2138},"2025-08-25",29.98,-0.23,52000,{"date":2142,"open":2143,"high":1354,"low":2143,"close":2133,"change":1110,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2133},"2025-08-22",29.77,1.92,42300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":811,"percent_change":706,"volume":2152,"transactions":9,"vwap":2151},"2025-08-21",29.51,29.75,29.5,29.64,50800,{"date":2154,"open":2155,"high":2143,"low":2156,"close":2143,"change":1204,"percent_change":842,"volume":2157,"transactions":9,"vwap":2143},"2025-08-20",29.76,29.25,63500,{"date":2159,"open":1286,"high":2160,"low":1273,"close":1289,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1289},"2025-08-19",30.44,-0.62,-2.03,123900,{"date":2165,"open":1224,"high":1264,"low":1224,"close":1264,"change":186,"percent_change":1650,"volume":2166,"transactions":9,"vwap":1264},"2025-08-18",213400,{"date":2168,"open":2169,"high":1479,"low":2170,"close":1479,"change":2171,"percent_change":1390,"volume":2172,"transactions":9,"vwap":1479},"2025-08-15",30.28,30.2,0.01,61200,{"date":2174,"open":1280,"high":1280,"low":2110,"close":1352,"change":2175,"percent_change":508,"volume":1630,"transactions":9,"vwap":1352},"2025-08-14",0.029,{"date":2177,"open":1211,"high":1225,"low":1208,"close":2178,"change":2179,"percent_change":1596,"volume":2180,"transactions":9,"vwap":2178},"2025-08-13",30.341,0.041,264000,{"date":2182,"open":2100,"high":2183,"low":2184,"close":1354,"change":1407,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1354},"2025-08-12",30.349,29.95,1.51,49500,{"date":2188,"open":2189,"high":2110,"low":2189,"close":2190,"change":2191,"percent_change":1022,"volume":862,"transactions":9,"vwap":2190},"2025-08-11",29.84,29.85,-0.11,{"date":2193,"open":2160,"high":2160,"low":1273,"close":2194,"change":2070,"percent_change":2195,"volume":2152,"transactions":9,"vwap":2194},"2025-08-08",29.96,-0.45,{"date":2197,"open":1211,"high":1211,"low":2198,"close":2199,"change":2200,"percent_change":860,"volume":2201,"transactions":9,"vwap":2199},"2025-08-07",29.797,30.096001,-0.224,48800,{"date":2203,"open":2204,"high":2160,"low":1226,"close":1266,"change":2205,"percent_change":300,"volume":2206,"transactions":9,"vwap":1266},"2025-08-06",30.14,0.251,62000,{"date":2208,"open":1280,"high":1280,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-05",30.040001,30.069,-0.271,-0.89,30900,{"date":2215,"open":2216,"high":1286,"low":2216,"close":1286,"change":1467,"percent_change":982,"volume":2217,"transactions":9,"vwap":1286},"2025-08-04",29.88,19800,{"date":2219,"open":2209,"high":2209,"low":2220,"close":2221,"change":350,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-08-01",29.53,29.7,-2.37,59600,{"date":2225,"open":1281,"high":2226,"low":1352,"close":1203,"change":842,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1203},"2025-07-31",31.122,-1.07,82800,{"date":2230,"open":2231,"high":2123,"low":1359,"close":2232,"change":2233,"percent_change":1016,"volume":2234,"transactions":9,"vwap":2232},"2025-07-30",30.84,30.75,0.171,57700,{"date":2236,"open":2237,"high":2237,"low":1387,"close":2238,"change":2239,"percent_change":1964,"volume":2240,"transactions":9,"vwap":2238},"2025-07-29",31.059999,30.579,-0.081,30100,{"date":2242,"open":2243,"high":2116,"low":1324,"close":2244,"change":507,"percent_change":197,"volume":2245,"transactions":9,"vwap":2244},"2025-07-28",30.59,30.66,69200,{"date":2247,"open":1266,"high":2248,"low":1266,"close":2249,"change":917,"percent_change":369,"volume":2250,"transactions":9,"vwap":2249},"2025-07-25",30.9,30.62,53400,{"date":2252,"open":1379,"high":2253,"low":1286,"close":2254,"change":440,"percent_change":1016,"volume":2255,"transactions":9,"vwap":2254},"2025-07-24",30.623,30.5,63600,{"date":2257,"open":2258,"high":2259,"low":2194,"close":2260,"change":369,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-23",31.44,34.17,30.33,1.3,39900,{"date":2264,"open":2265,"high":2265,"low":2266,"close":1378,"change":1705,"percent_change":2267,"volume":1089,"transactions":9,"vwap":1378},"2025-07-22",30.22,29.705,-0.63,{"date":2269,"open":2265,"high":1286,"low":2270,"close":1210,"change":2271,"percent_change":2191,"volume":2272,"transactions":9,"vwap":1210},"2025-07-21",30.115,-0.033,64000,{"date":2274,"open":2100,"high":2132,"low":1255,"close":2275,"change":2276,"percent_change":989,"volume":2277,"transactions":9,"vwap":2275},"2025-07-18",30.163,-0.087,46500,{"date":2279,"open":2280,"high":1294,"low":2281,"close":2282,"change":938,"percent_change":732,"volume":2283,"transactions":9,"vwap":2282},"2025-07-17",30.08,30.02,30.25,179100,{"date":2285,"open":2286,"high":1255,"low":2287,"close":2189,"change":118,"percent_change":964,"volume":2288,"transactions":9,"vwap":2189},"2025-07-16",29.55,29.49,95000,{"date":2290,"open":1378,"high":1378,"low":2291,"close":2292,"change":1139,"percent_change":1139,"volume":2293,"transactions":9,"vwap":2292},"2025-07-15",29.526,29.59,34100,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2292,"change":696,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2292},"2025-07-14",29.24,29.6,0.65,16300,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-11",29.43,29.54,29.35,29.4,-0.145,-0.49,14000,{"date":2310,"open":2311,"high":2143,"low":2312,"close":2313,"change":2314,"percent_change":1494,"volume":1306,"transactions":9,"vwap":2313},"2025-07-10",29.65,29.38,29.545,-0.225,{"date":2316,"open":2317,"high":2317,"low":2150,"close":2143,"change":2318,"percent_change":1269,"volume":1277,"transactions":9,"vwap":2143},"2025-07-09",29.83,0.354,{"date":2320,"open":1208,"high":1208,"low":2321,"close":2322,"change":2323,"percent_change":545,"volume":2324,"transactions":9,"vwap":2322},"2025-07-08",29.3,29.416,-0.061,13900,{"date":2326,"open":1233,"high":1233,"low":1247,"close":2327,"change":2191,"percent_change":1022,"volume":2328,"transactions":9,"vwap":2327},"2025-07-07",29.477,12000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-03",29.473,29.665,29.44,29.587,0.471,1.62,10000,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-02",29.12,29.16,28.79,29.116,0.168,0.58,11200,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-07-01",30.63,28.69,28.948,-0.486,-1.65,51600,{"date":2356,"open":2220,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1757,"volume":1037,"transactions":9,"vwap":2359},"2025-06-30",29.641,29.303,29.434,0.276,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":969,"volume":2368,"transactions":9,"vwap":2366},"2025-06-27",29.19,29.349,29.045,29.158,0.153,10800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":536,"volume":2376,"transactions":9,"vwap":2374},"2025-06-26",28.72,29.030001,28.7,29.0049992,0.413,11600,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":811,"volume":2382,"transactions":9,"vwap":2380},"2025-06-25",28.89,28.592,-0.038,11700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-06-24",28.85,28.88,28.48,28.63,0.689,2.47,9800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":378,"volume":2399,"transactions":9,"vwap":2397},"2025-06-23",27.91,28.6,27.485,27.941,0.191,25000,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1001,"volume":2406,"transactions":9,"vwap":2404},"2025-06-20",28.15,27.6,27.75,-0.244,10200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1743,"volume":2414,"transactions":9,"vwap":2412},"2025-06-18",28.07,28.213,27.904,27.994,-0.006,10500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":855,"percent_change":1417,"volume":2421,"transactions":9,"vwap":2420},"2025-06-17",28.11,28.33,27.96,28,21000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":279,"percent_change":613,"volume":2272,"transactions":9,"vwap":2427},"2025-06-16",28.29,28.427,28.082001,28.18,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":217,"volume":2435,"transactions":9,"vwap":2433},"2025-06-13",27.86,28.17,27.71,27.87,-0.162,15700,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":932,"volume":2442,"transactions":9,"vwap":2440},"2025-06-12",27.85,28.169,28.032,0.222,10700,{"date":2444,"open":2419,"high":2445,"low":2432,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-06-11",28.355,27.81,0.142,0.51,14100,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-10",27.76,27.47,27.668,-0.012,-0.04,15200,{"date":2459,"open":2432,"high":2452,"low":2460,"close":2461,"change":2462,"percent_change":696,"volume":2463,"transactions":9,"vwap":2461},"2025-06-09",27.679,27.68,0.053,14500,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":536,"volume":2470,"transactions":9,"vwap":2468},"2025-06-06",27.72,27.55,27.627,0.391,4900,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2475,"change":2456,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-06-05",27.165,27.575,27.236,-0.15,7800,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":818,"volume":2484,"transactions":9,"vwap":2482},"2025-06-04",27.43,27.22,27.276,0.066,13600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1548,"volume":2492,"transactions":9,"vwap":2490},"2025-06-03",27.15,27.289,27.032,27.21,0.267,5400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":390,"volume":2500,"transactions":9,"vwap":2498},"2025-06-02",26.89,27.01,26.68,26.943,0.189,26300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1596,"volume":2508,"transactions":9,"vwap":2506},"2025-05-30",26.461,26.78,26.369,26.754,0.037,11500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1871,"volume":2516,"transactions":9,"vwap":2514},"2025-05-29",27.02,27.26,26.61,26.717,0.058,105600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":411,"volume":2524,"transactions":9,"vwap":2522},"2025-05-28",26.75,26.82,26.64,26.659,-0.085,10100,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-05-27",26.6,26.839,26.744,0.615,2.35,9900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":748,"volume":2540,"transactions":9,"vwap":2538},"2025-05-23",25.947,26.28,25.91,26.129,-0.07,6100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-05-22",26.275,26.419,26.181,26.199,0.177,0.68,6600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1511,"volume":2557,"transactions":9,"vwap":2555},"2025-05-21",26.3,26.59,25.935,26.021999,-0.443,5800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1878,"percent_change":1743,"volume":2337,"transactions":9,"vwap":2563},"2025-05-20",26.4,26.529,26.36,26.465,{"date":2565,"open":2566,"high":2567,"low":2562,"close":2568,"change":1743,"percent_change":1453,"volume":2569,"transactions":9,"vwap":2568},"2025-05-19",26.46,26.52,26.47,6800,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-05-16",26.19,26.49,0.284,1.08,40800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":1964,"volume":797,"transactions":9,"vwap":2582},"2025-05-15",26.063999,26.29,25.894,26.206,-0.067,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1596,"volume":2492,"transactions":9,"vwap":2588},"2025-05-14",26.71,26.165,26.273,0.036,{"date":2591,"open":2592,"high":2593,"low":2592,"close":2594,"change":2595,"percent_change":1710,"volume":2093,"transactions":9,"vwap":2594},"2025-05-13",25.98,26.37,26.237,0.367,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-05-12",25.83,25.9,25.16,25.87,1.059,4.27,23500,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2609,"change":2610,"percent_change":359,"volume":2611,"transactions":9,"vwap":2609},"2025-05-09",24.94,25.11,24.811,0.021,146900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":938,"volume":2619,"transactions":9,"vwap":2617},"2025-05-08",24.84,25.061001,24.5,24.79,0.102,5900,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2623,"change":2624,"percent_change":133,"volume":2625,"transactions":9,"vwap":2623},"2025-05-07",24.42,24.688,0.161,7700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":1934,"volume":2449,"transactions":9,"vwap":2631},"2025-05-06",24.58,24.67,24.39,24.527,-0.203,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":1656,"percent_change":1641,"volume":2638,"transactions":9,"vwap":2637},"2025-05-05",24.65,24.886,24.73,11400,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-02",24.68,24.97,24.87,0.537,2.21,8600,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-05-01",24.36,24.6,24.333,0.215,0.89,7900,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2658,"change":2659,"percent_change":516,"volume":2660,"transactions":9,"vwap":2658},"2025-04-30",23.48,24.118,-0.102,18100,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1060,"volume":2668,"transactions":9,"vwap":2666},"2025-04-29",24.43,25.3,23.911,24.22,0.197,28900,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":359,"volume":2676,"transactions":9,"vwap":2674},"2025-04-28",23.96,24.089001,23.67,24.023001,0.019,4300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1268,"percent_change":1017,"volume":2683,"transactions":9,"vwap":2682},"2025-04-25",23.73,24.049999,23.61,24.0039997,6300,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2449,"transactions":9,"vwap":2687},"2025-04-24",22.94,23.643,0.811,3.55,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-04-23",23.059999,23.31,22.7,22.832,0.656,2.96,50600,{"date":176,"open":172,"high":2700,"low":172,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},22.25,22.176,0.206,0.94,13000]