[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAAR":3,"homepage-market-summary":29,"stock-historical-FAAR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FAAR","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 Alternative Absolute Return Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7054,0.5488,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.18,32.005,31.8,32.3648,-0.1848,-0.57,56548.051239,35.805,26.73,46254.491568856,60.1,2606,{"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},26.31,36215,13218522.892214,20.66,"2025-04-22",[181,184,194,205,216,227,236,246,257,267,277,288,298,309,318,329,339,347,357,367,377,388,399,410,420,430,441,451,462,472,481,491,500,510,519,527,536,546,554,564,573,583,593,604,613,620,627,633,643,650,659,665,672,679,688,698,706,715,725,732,738,745,751,757,765,771,776,784,792,800,808,815,822,828,834,842,851,858,866,874,880,888,896,905,912,921,929,935,942,948,954,963,971,977,985,992,999,1007,1012,1019,1026,1031,1038,1046,1053,1060,1065,1070,1074,1081,1087,1092,1099,1106,1113,1118,1126,1132,1137,1142,1148,1152,1157,1164,1171,1176,1182,1190,1197,1202,1208,1215,1221,1227,1234,1243,1248,1254,1257,1263,1268,1273,1279,1285,1294,1301,1307,1313,1320,1327,1333,1340,1347,1354,1361,1369,1375,1381,1389,1398,1406,1414,1421,1428,1435,1442,1450,1457,1464,1471,1478,1485,1491,1497,1504,1511,1519,1528,1536,1543,1549,1556,1565,1573,1581,1588,1595,1602,1608,1616,1622,1628,1634,1638,1646,1654,1658,1666,1671,1676,1683,1687,1693,1699,1705,1712,1720,1726,1732,1737,1744,1752,1757,1763,1769,1774,1780,1788,1795,1801,1806,1813,1819,1825,1832,1837,1843,1849,1853,1858,1863,1866,1871,1878,1885,1893,1899,1905,1913,1919,1924,1929,1934,1941,1945,1953,1960,1965,1969,1974,1977,1982,1988,1994,1997,2004,2009,2013,2019,2024,2029,2033,2038,2043,2049,2055,2059,2066,2071,2077,2081,2087,2090,2096,2103,2110,2115,2122,2130,2136,2141,2146,2150,2155,2161,2166,2174,2180,2186,2190,2197,2202,2208,2214,2219,2227,2231,2240,2248,2253,2258,2265,2270,2276,2284,2290,2296,2303,2308,2312,2317,2322,2325,2332,2337,2342,2347,2352,2358,2364,2369,2373,2380,2388,2396,2400,2404,2408,2415,2420,2426,2432,2437,2442,2445,2451,2457,2464,2471,2477,2483,2488,2494,2497,2502,2505,2509,2514,2519,2524,2527,2531,2535,2540,2546,2551,2556,2561,2565,2569,2572,2579,2581,2584,2587],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},290,32.0405,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",32.26,32.47,32.215,0.1198,0.37,171488.118205,420,32.3056,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",32.29,32.51,32.22,32.245,0.205,0.64,70728.704226,243,32.2607,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",31.9,32.0774,31.86,32.04,0.11,0.34,42099.956158,376,31.9771,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",32.07,32.13,31.82,31.93,-0.315,-0.98,43357.643254,303,31.9744,{"date":228,"open":229,"high":230,"low":231,"close":199,"change":232,"percent_change":223,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.32,32.4,32.085,-0.32,40151.855616,240,32.1804,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",32.38,32.7991,32.565,0.065,0.2,40677.772786,222,32.6049,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.3,32.53,32.2768,32.5,0.1959,0.61,39157.738341,211,32.4173,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",32.19,32.36,32.3041,0.0969,0.3,47141.119053,186,32.2561,{"date":268,"open":248,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",32.37,32.14,32.2072,-0.4007,-1.23,43827.509393,220,32.2268,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",32.61,32.67,32.5201,32.6079,0.2842,0.88,16146.629964,157,32.6126,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",32.21,32.49,32.3237,0.187,0.58,67675.737905,364,32.379,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",32.28,32.34,32.12,32.1367,-0.3083,-0.95,19587.184162,180,32.2267,{"date":310,"open":198,"high":311,"low":198,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",32.46,32.445,0.4204,1.31,33979.718389,224,32.3837,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",32.17,32.24,32,32.0246,0.0305,0.1,79144.996326,522,32.1014,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",31.89,32.0499,31.9941,-0.1509,-0.47,128433.830841,268,31.9501,{"date":340,"open":341,"high":290,"low":342,"close":343,"change":242,"percent_change":344,"volume":345,"transactions":234,"vwap":346},"2026-09-10",31.92,31.9096,32.145,0.63,34551.339174,32.1003,{"date":348,"open":207,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",32.0229,31.87,31.945,0.1737,0.55,21926.314797,226,31.9533,{"date":358,"open":19,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",31.8596,31.695,31.7713,0.2363,0.75,35364.985691,244,31.7667,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",31.33,31.58,31.535,0.09,0.29,41566.949878,227,31.5163,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",31.4,31.76,31.3901,31.445,0.1641,0.52,16459.058603,181,31.4754,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",31.2695,31.34,31.235,31.2809,0.0423,0.14,35305.585522,476,31.2798,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",30.94,31.27,30.925,31.2386,0.2917,0.94,23720.708078,316,31.1622,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":363,"volume":417,"transactions":418,"vwap":419},"2026-08-31",30.93,30.98,30.845,30.9469,0.2308,22894.449468,221,30.918,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",30.99,30.69,30.7161,-0.2587,-0.84,12462.093,153,30.81,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",30.855,31,30.85,30.9748,0.0798,0.26,47809.342051,416,30.921,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":203,"vwap":450},"2026-08-26",30.9681,31.09,30.87,30.895,-0.1384,-0.45,37520.458906,30.9861,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",31.03,31.11,30.96,31.0334,-0.1066,-0.34,14461.179363,141,31.0621,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":305,"volume":469,"transactions":470,"vwap":471},"2026-08-24",31.311,31.4135,31.0683,31.14,-0.3,52989.455999,444,31.2025,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":372,"percent_change":373,"volume":478,"transactions":479,"vwap":480},"2026-08-21",31.48,31.55,31.4358,31.44,23644.814719,217,31.4927,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",31.1,31.37,31.35,0.24,0.77,6363.062004,142,31.275,{"date":492,"open":493,"high":402,"low":494,"close":454,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",31.26,31.0677,-0.05,-0.16,34080.046813,273,31.1863,{"date":501,"open":444,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",31.22,31.08,31.16,0.0521,0.17,14450.067018,206,31.1728,{"date":511,"open":512,"high":504,"low":513,"close":514,"change":515,"percent_change":136,"volume":516,"transactions":517,"vwap":518},"2026-08-17",31.01,30.9974,31.1079,0.2029,31494.253511,235,31.0989,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":335,"volume":525,"transactions":265,"vwap":526},"2026-08-14",30.82,30.95,30.905,-0.1467,20083.47291,30.908,{"date":528,"open":529,"high":530,"low":512,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",31.0517,31.18,-0.1333,-0.43,42034.438769,246,31.1293,{"date":537,"open":538,"high":502,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",31.2,31.0301,31.185,-0.045,-0.14,14778.428072,164,31.1627,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":106,"percent_change":551,"volume":552,"transactions":365,"vwap":553},"2026-08-11",31.12,31.2687,31.23,0.19,27293.737868,31.2067,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",31.02,31.24,31.17,0.43,1.4,43053.156673,536,31.1756,{"date":565,"open":445,"high":401,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",30.7056,30.74,-0.1702,-0.55,21274.028225,223,30.8137,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",30.8022,31.57,30.9102,0.2147,0.7,49497.008888,479,30.9106,{"date":584,"open":585,"high":567,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",30.65,30.58,30.6955,0.1473,0.48,27509.131272,459,30.6722,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",30.61,30.659,30.5,30.5482,-0.1918,-0.62,26343.480718,210,30.5559,{"date":605,"open":606,"high":445,"low":607,"close":567,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",30.83,30.6801,-0.445,-1.43,84064.285064,356,30.7639,{"date":614,"open":538,"high":502,"low":615,"close":540,"change":616,"percent_change":617,"volume":618,"transactions":508,"vwap":619},"2026-07-31",31.1103,-0.0348,-0.11,17507.112746,31.1547,{"date":621,"open":548,"high":493,"low":454,"close":622,"change":623,"percent_change":496,"volume":624,"transactions":625,"vwap":626},"2026-07-30",31.2198,-0.0502,17883.550891,296,31.2195,{"date":628,"open":503,"high":369,"low":503,"close":402,"change":629,"percent_change":65,"volume":630,"transactions":631,"vwap":632},"2026-07-29",0.28,12945.083033,170,31.2254,{"date":634,"open":635,"high":636,"low":637,"close":422,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",31.04,31.0758,30.97,-0.12,-0.39,208098.302999,277,31.0556,{"date":644,"open":467,"high":502,"low":503,"close":454,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",-0.0834,-0.27,17621.184119,182,31.1443,{"date":651,"open":490,"high":652,"low":653,"close":654,"change":655,"percent_change":638,"volume":656,"transactions":657,"vwap":658},"2026-07-24",31.31,31.15,31.1934,-0.0366,18338.201561,219,31.2297,{"date":660,"open":661,"high":661,"low":662,"close":550,"change":663,"percent_change":325,"volume":664,"transactions":648,"vwap":622},"2026-07-23",31.29,31.1701,0.03,28338.039606,{"date":666,"open":667,"high":667,"low":653,"close":538,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":626},"2026-07-22",31.32,-0.065,-0.21,21099.256059,165,{"date":673,"open":667,"high":391,"low":674,"close":675,"change":668,"percent_change":669,"volume":676,"transactions":677,"vwap":678},"2026-07-21",31.21,31.265,21556.861639,234,31.2774,{"date":680,"open":681,"high":682,"low":681,"close":369,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-20",31.25,31.379,0.05,0.16,12802.788005,179,31.3053,{"date":689,"open":690,"high":691,"low":493,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",31.39,32.105,31.28,-0.0604,-0.19,26675.403932,272,31.3514,{"date":699,"open":369,"high":700,"low":681,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":369},"2026-07-16",31.38,31.3404,0.1207,0.39,22745.977685,251,{"date":707,"open":708,"high":709,"low":454,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":337,"vwap":714},"2026-07-15",31.36,31.41,31.2197,-0.2353,-0.75,21329.123255,31.2176,{"date":716,"open":717,"high":718,"low":700,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",31.6,31.62,31.455,0.0959,0.31,34227.932891,207,31.4673,{"date":726,"open":467,"high":709,"low":467,"close":727,"change":728,"percent_change":158,"volume":729,"transactions":730,"vwap":731},"2026-07-13",31.3591,0.2311,28112.174881,291,31.2585,{"date":733,"open":692,"high":692,"low":433,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",31.128,-0.197,-0.63,22800,{"date":739,"open":740,"high":740,"low":493,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",31.54,31.325,-0.145,-0.46,17600,{"date":746,"open":369,"high":747,"low":538,"close":748,"change":121,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-08",31.53,31.47,0.8,19100,{"date":752,"open":652,"high":652,"low":753,"close":502,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":502},"2026-07-07",31.117,-0.193,-0.61,28000,{"date":758,"open":759,"high":748,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",31.43,31.331,31.413,-0.022,-0.07,54400,{"date":766,"open":391,"high":767,"low":681,"close":768,"change":769,"percent_change":395,"volume":770,"transactions":9,"vwap":768},"2026-07-02",31.46,31.435,0.045,47100,{"date":772,"open":667,"high":747,"low":661,"close":690,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":690},"2026-07-01",-0.23,-0.73,75600,{"date":777,"open":778,"high":779,"low":780,"close":718,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":718},"2026-06-30",31.66,31.739,31.49,-0.005,-0.02,167400,{"date":785,"open":475,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",31.67,31.51,31.625,-0.03,-0.09,1069500,{"date":793,"open":778,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",31.7,31.5,31.655,-0.075,-0.24,43800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":106,"volume":807,"transactions":9,"vwap":805},"2026-06-25",31.61,31.799,31.59,31.73,0.019,38700,{"date":809,"open":370,"high":810,"low":370,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",31.801,31.711,-0.469,-1.46,31900,{"date":816,"open":302,"high":817,"low":818,"close":17,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":17},"2026-06-23",32.23,32.099998,-0.295,-0.91,20800,{"date":823,"open":269,"high":824,"low":260,"close":825,"change":826,"percent_change":495,"volume":827,"transactions":9,"vwap":825},"2026-06-22",32.52,32.475,-0.015,37300,{"date":829,"open":251,"high":830,"low":831,"close":291,"change":832,"percent_change":721,"volume":833,"transactions":9,"vwap":291},"2026-06-18",32.54,32.33,0.101,24300,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",32.65,33.99,32.389,-0.459,-1.4,23100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",32.68,32.88,32.64,32.848,-0.177,-0.54,34700,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":232,"volume":814,"transactions":9,"vwap":856},"2026-06-15",32.9,33.07,32.865,33.025002,-0.105,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":638,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-12",33.16,33.23,33.014999,33.13,-0.36,19800,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":506,"volume":873,"transactions":9,"vwap":871},"2026-06-11",33.18,33.35,33.17,33.25,0.055,28300,{"date":875,"open":870,"high":876,"low":877,"close":878,"change":241,"percent_change":242,"volume":879,"transactions":9,"vwap":878},"2026-06-10",34.3,33.125,33.195,55600,{"date":881,"open":882,"high":883,"low":884,"close":863,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":863},"2026-06-09",33.15,33.21,32.96,-0.199,-0.6,42700,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-08",33.43,33.215,33.329,-0.061,-0.18,28900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-05",33.58,33.681,33.34,33.39,-0.41,-1.21,23500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":496,"percent_change":335,"volume":911,"transactions":9,"vwap":910},"2026-06-04",33.78,34.67,33.65,33.8,25300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-03",33.915,34.060001,33.895,33.96,0.005,0.01,38500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":683,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-02",33.98,34.0099983,33.86,33.955,0.15,26100,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":663,"percent_change":372,"volume":934,"transactions":9,"vwap":933},"2026-06-01",33.83,34.02,33.905,23600,{"date":936,"open":931,"high":937,"low":938,"close":939,"change":541,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-29",33.95,33.73,33.875,-0.13,27400,{"date":943,"open":944,"high":923,"low":854,"close":945,"change":946,"percent_change":44,"volume":947,"transactions":9,"vwap":945},"2026-05-28",33.77,33.92,0.335,18600,{"date":949,"open":950,"high":951,"low":869,"close":952,"change":789,"percent_change":790,"volume":953,"transactions":9,"vwap":952},"2026-05-27",33.46,33.67,33.585,26400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",33.725,33.809,33.54,33.615,-0.335,-0.99,31300,{"date":964,"open":965,"high":966,"low":967,"close":937,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":937},"2026-05-22",34.07,34.09,33.945,-0.095,-0.28,24600,{"date":972,"open":973,"high":974,"low":937,"close":975,"change":976,"percent_change":789,"volume":814,"transactions":9,"vwap":975},"2026-05-21",34.19,34.47,34.044998,-0.011,{"date":978,"open":979,"high":980,"low":932,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-20",34.2,34.21,34.056,-0.234,-0.68,24500,{"date":986,"open":980,"high":987,"low":988,"close":989,"change":495,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-19",34.33,34.131,34.29,-0.15,97300,{"date":993,"open":994,"high":995,"low":996,"close":996,"change":684,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-18",34.38,34.483,34.34,0.47,27100,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":141,"volume":1006,"transactions":9,"vwap":1004},"2026-05-15",34.14,34.22,34.099998,34.18,0.109,31100,{"date":1008,"open":924,"high":1003,"low":923,"close":1009,"change":1010,"percent_change":551,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",34.070999,0.066,30300,{"date":1013,"open":980,"high":1014,"low":1015,"close":1016,"change":797,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",34.24,33.94,34.0050011,-0.22,19900,{"date":1020,"open":1021,"high":1022,"low":937,"close":1023,"change":242,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-12",34.12,34.15,34.080002,0.59,41300,{"date":1027,"open":1028,"high":1015,"low":1028,"close":1029,"change":486,"percent_change":1030,"volume":756,"transactions":9,"vwap":1029},"2026-05-11",33.82,33.88,0.71,{"date":1032,"open":1033,"high":907,"low":1034,"close":1035,"change":1036,"percent_change":486,"volume":1037,"transactions":9,"vwap":1035},"2026-05-08",33.68,33.62,33.64,0.08,20500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":638,"volume":1045,"transactions":9,"vwap":1043},"2026-05-07",33.49,33.66,33.328,33.56,-0.041,31800,{"date":1047,"open":1048,"high":1048,"low":1043,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-06",33.89,33.601,-0.364,-1.07,33000,{"date":1054,"open":1055,"high":1001,"low":1048,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-05",34.040001,33.965,-0.265,-0.77,16900,{"date":1061,"open":1023,"high":1062,"low":1023,"close":1063,"change":241,"percent_change":551,"volume":1064,"transactions":9,"vwap":1063},"2026-05-04",34.28,34.23,21800,{"date":1066,"open":1021,"high":1014,"low":966,"close":1067,"change":1068,"percent_change":1069,"volume":865,"transactions":9,"vwap":1067},"2026-05-01",34.165,-0.165,-0.48,{"date":1071,"open":932,"high":24,"low":1072,"close":987,"change":241,"percent_change":551,"volume":1073,"transactions":9,"vwap":987},"2026-04-30",34,13200,{"date":1075,"open":1076,"high":1077,"low":966,"close":1078,"change":551,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-29",34.17,34.279,34.265,0.56,20000,{"date":1082,"open":937,"high":1083,"low":945,"close":1084,"change":1085,"percent_change":496,"volume":1086,"transactions":9,"vwap":1084},"2026-04-28",34.092999,34.075001,-0.056,20900,{"date":1088,"open":924,"high":1089,"low":1072,"close":988,"change":1090,"percent_change":294,"volume":1091,"transactions":9,"vwap":988},"2026-04-27",34.229,0.196,28400,{"date":1093,"open":937,"high":1094,"low":1095,"close":1096,"change":857,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-24",33.991,33.842,33.935,-0.31,16500,{"date":1100,"open":1101,"high":965,"low":1102,"close":1055,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1055},"2026-04-23",33.845,33.84,0.144,0.42,47700,{"date":1107,"open":1108,"high":924,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-22",33.72,33.896,0.156,0.46,9100,{"date":1114,"open":890,"high":907,"low":1115,"close":1116,"change":437,"percent_change":131,"volume":1117,"transactions":9,"vwap":1116},"2026-04-21",33.38,33.74,15800,{"date":1119,"open":1043,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-20",33.59,33.47,33.48,0.025,0.07,19700,{"date":1127,"open":1128,"high":1040,"low":1128,"close":1129,"change":969,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-17",33.31,33.455,-0.83,53500,{"date":1133,"open":1134,"high":907,"low":1134,"close":1135,"change":781,"percent_change":111,"volume":1136,"transactions":9,"vwap":1135},"2026-04-16",33.6,33.735,34500,{"date":1138,"open":1139,"high":1028,"low":1140,"close":1116,"change":1141,"percent_change":1111,"volume":1037,"transactions":9,"vwap":1116},"2026-04-15",33.593,33.55,0.155,{"date":1143,"open":1144,"high":1144,"low":1145,"close":952,"change":990,"percent_change":1146,"volume":1147,"transactions":9,"vwap":952},"2026-04-14",33.85,33.521,-0.44,27300,{"date":1149,"open":917,"high":924,"low":1150,"close":1135,"change":1151,"percent_change":242,"volume":1136,"transactions":9,"vwap":1135},"2026-04-13",33.69,0.069,{"date":1153,"open":1034,"high":1028,"low":1034,"close":1154,"change":1155,"percent_change":126,"volume":1156,"transactions":9,"vwap":1154},"2026-04-10",33.666,0.135,36100,{"date":1158,"open":898,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":126,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",33.635,33.4,33.531,0.134,17400,{"date":1165,"open":1166,"high":890,"low":868,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-08",33.19,33.397,-0.612,-1.8,30700,{"date":1172,"open":973,"high":973,"low":1072,"close":1173,"change":1174,"percent_change":617,"volume":1175,"transactions":9,"vwap":1173},"2026-04-07",34.0089989,-0.038,40800,{"date":1177,"open":1055,"high":1178,"low":945,"close":1179,"change":1180,"percent_change":683,"volume":1181,"transactions":9,"vwap":1179},"2026-04-06",34.149,34.047001,0.017,40600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":58,"volume":1189,"transactions":9,"vwap":1187},"2026-04-02",33.91,34.115,33.801,34.029999,0.401,54700,{"date":1191,"open":1134,"high":1192,"low":1040,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-01",33.759,33.629,-0.118,-0.35,26800,{"date":1198,"open":1102,"high":945,"low":1134,"close":1199,"change":1200,"percent_change":495,"volume":1201,"transactions":9,"vwap":1199},"2026-03-31",33.747,-0.018,353600,{"date":1203,"open":1102,"high":1144,"low":1204,"close":1205,"change":1206,"percent_change":997,"volume":1207,"transactions":9,"vwap":1205},"2026-03-30",33.63,33.765,0.159,203600,{"date":1209,"open":1210,"high":1033,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-27",33.445,33.606,0.448,1.35,75500,{"date":1216,"open":901,"high":1217,"low":863,"close":1218,"change":1219,"percent_change":694,"volume":1220,"transactions":9,"vwap":1218},"2026-03-26",33.419,33.158,-0.062,33700,{"date":1222,"open":878,"high":869,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":911,"transactions":9,"vwap":1224},"2026-03-25",33.099998,33.22,-0.196,-0.59,{"date":1228,"open":869,"high":1229,"low":1128,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-24",33.5,33.416,0.304,0.92,56500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-23",33.26,33.32,33,33.112,-0.918,-2.7,45100,{"date":1244,"open":938,"high":1245,"low":1246,"close":1187,"change":703,"percent_change":1247,"volume":887,"transactions":9,"vwap":1187},"2026-03-20",34.11,33.715,1.16,{"date":1249,"open":951,"high":1144,"low":1250,"close":1035,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1035},"2026-03-19",33.45,-0.25,-0.74,26900,{"date":1255,"open":951,"high":1184,"low":1120,"close":1048,"change":721,"percent_change":1232,"volume":1256,"transactions":9,"vwap":1048},"2026-03-18",42200,{"date":1258,"open":1259,"high":1204,"low":1250,"close":898,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":898},"2026-03-17",33.57,0.36,1.08,50900,{"date":1264,"open":1265,"high":1266,"low":870,"close":1224,"change":819,"percent_change":1267,"volume":1253,"transactions":9,"vwap":1224},"2026-03-16",33.41,33.44,-0.88,{"date":1269,"open":1266,"high":1134,"low":901,"close":1270,"change":1271,"percent_change":1272,"volume":799,"transactions":9,"vwap":1270},"2026-03-13",33.515,-0.345,-1.02,{"date":1274,"open":1275,"high":1276,"low":1035,"close":925,"change":146,"percent_change":1277,"volume":1278,"transactions":9,"vwap":925},"2026-03-12",33.81,33.888,1.14,80500,{"date":1280,"open":1281,"high":1122,"low":717,"close":1122,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1122},"2026-03-11",32.98,0.51,1.55,24800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-10",33.0099983,33.27,32.080002,32.97,0.296,0.91,24000,{"date":1295,"open":1187,"high":996,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-09",32.48,32.674,-0.578,-1.74,69300,{"date":1302,"open":861,"high":1303,"low":870,"close":1304,"change":1305,"percent_change":1306,"volume":821,"transactions":9,"vwap":1304},"2026-03-06",33.51,33.252,0.584,1.79,{"date":1308,"open":1309,"high":1287,"low":230,"close":1310,"change":1311,"percent_change":1306,"volume":1312,"transactions":9,"vwap":1310},"2026-03-05",32.471,32.668,0.573,22600,{"date":1314,"open":1315,"high":198,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1037,"transactions":9,"vwap":1317},"2026-03-04",31.99,31.81,32.095001,0.473,1.5,{"date":1321,"open":322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":44,"volume":1326,"transactions":9,"vwap":1324},"2026-03-03",32.15,31.465,31.622,0.313,11100,{"date":1328,"open":493,"high":709,"low":522,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-02",31.309,1.079,3.57,12800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1141,"percent_change":384,"volume":1339,"transactions":9,"vwap":1338},"2026-02-27",30.245,30.26,30.12,30.23,13700,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":325,"volume":1346,"transactions":9,"vwap":1344},"2026-02-26",29.97,30.24,30.075001,0.029,17000,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":495,"volume":1353,"transactions":9,"vwap":1351},"2026-02-25",29.9,30.353,30.046,-0.014,18200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":769,"percent_change":927,"volume":1360,"transactions":9,"vwap":1359},"2026-02-24",29.945,30.1,29.901,30.059999,15600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":353,"volume":1368,"transactions":9,"vwap":1366},"2026-02-23",30.040001,30.11,29.92,30.014999,0.164,23000,{"date":1370,"open":1349,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":532,"volume":904,"transactions":9,"vwap":1373},"2026-02-20",29.99,29.8,29.851,-0.129,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":629,"percent_change":406,"volume":1380,"transactions":9,"vwap":1379},"2026-02-19",29.67,30.02,29.98,16000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":750,"transactions":9,"vwap":1386},"2026-02-18",29.55,29.73,29.525,29.7,0.575,1.97,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-17",29.134,29.2,29.030001,29.125,-0.085,-0.29,29200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1036,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-13",29.251,29.302,29.16,29.21,0.27,14700,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-12",29.45,29.08,29.13,-0.403,-1.36,14500,{"date":1415,"open":1383,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1282,"volume":1420,"transactions":9,"vwap":1418},"2026-02-11",29.585,29.43,29.533,0.151,31000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":335,"volume":953,"transactions":9,"vwap":1426},"2026-02-10",29.4,29.42,29.28,29.382,-0.138,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":946,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-09",29.361,29.54,29.52,1.15,20100,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1079,"volume":1441,"transactions":9,"vwap":1439},"2026-02-06",29.09,29.329,29.185,0.163,18500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":984,"transactions":9,"vwap":1447},"2026-02-05",29.031,29.15,28.89,29.021999,-0.363,-1.24,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":211,"percent_change":146,"volume":1456,"transactions":9,"vwap":1455},"2026-02-04",29.33,29.51,29.215,29.385,15400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":373,"percent_change":44,"volume":1463,"transactions":9,"vwap":1462},"2026-02-03",28.982,29.304,28.115,29.275,22700,{"date":1465,"open":1466,"high":1349,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":953,"transactions":9,"vwap":1468},"2026-02-02",29.040001,28.893,28.985,-0.427,-1.45,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1470,"volume":1477,"transactions":9,"vwap":1475},"2026-01-30",29.671,28.59,29.412,-0.434,14200,{"date":1479,"open":1378,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":294,"volume":1484,"transactions":9,"vwap":1482},"2026-01-29",30.049999,29.69,29.846,0.171,50100,{"date":1486,"open":1487,"high":1384,"low":1488,"close":1489,"change":1490,"percent_change":1079,"volume":1253,"transactions":9,"vwap":1489},"2026-01-28",29.495,29.46,29.675,0.165,{"date":1492,"open":1493,"high":1453,"low":1494,"close":1453,"change":1495,"percent_change":1496,"volume":1441,"transactions":9,"vwap":1453},"2026-01-27",29.11,29.063,0.385,1.32,{"date":1498,"open":1499,"high":1425,"low":1500,"close":1394,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1394},"2026-01-26",29.1,29.055,0.235,0.81,57700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1446,"change":946,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1446},"2026-01-23",28.852,28.95,28.82,1.17,17200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":617,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-22",28.456,28.61,28.451,28.555,-0.38,62900,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-21",28.6,28.7,28.57,28.665,0.265,0.93,32800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":158,"volume":1535,"transactions":9,"vwap":1533},"2026-01-20",28.49,28.53,28.34,28.4,0.21,44300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1069,"volume":1339,"transactions":9,"vwap":1541},"2026-01-16",28.207,28.31,28.145,28.19,-0.135,{"date":1544,"open":1545,"high":1546,"low":1541,"close":1547,"change":541,"percent_change":496,"volume":1548,"transactions":9,"vwap":1547},"2026-01-15",28.25,28.36,28.325,46700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":683,"percent_change":1555,"volume":1434,"transactions":9,"vwap":1554},"2026-01-14",28.515,28.65,28.2,28.37,0.18,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-13",28.391,28.428,28.28,28.32,0.405,1.45,23700,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1502,"volume":1572,"transactions":9,"vwap":1570},"2026-01-12",27.84,27.96,27.74,27.915,0.223,37600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":190,"volume":1580,"transactions":9,"vwap":1578},"2026-01-09",27.7,27.8,27.635,27.692,0.102,19600,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1433,"volume":1587,"transactions":9,"vwap":1585},"2026-01-08",27.26,27.66,27.59,0.315,26300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":111,"percent_change":1594,"volume":1147,"transactions":9,"vwap":1593},"2026-01-07",27.24,27.28,27.13,27.275,-0.04,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":781,"percent_change":782,"volume":1601,"transactions":9,"vwap":1600},"2026-01-06",27.3,27.4,27.241,27.285,29400,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":325,"percent_change":190,"volume":1607,"transactions":9,"vwap":1606},"2026-01-05",27.07,27.32,27.29,21900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":372,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2026-01-02",27.11,27.205,27.054001,27.19,0.33,58600,{"date":1617,"open":1591,"high":1618,"low":1604,"close":1619,"change":1620,"percent_change":774,"volume":1621,"transactions":9,"vwap":1619},"2025-12-31",27.45,27.1,-0.198,95300,{"date":1623,"open":1624,"high":1624,"low":1583,"close":1625,"change":1626,"percent_change":1502,"volume":1627,"transactions":9,"vwap":1625},"2025-12-30",27.49,27.298,0.218,156000,{"date":1629,"open":1630,"high":1613,"low":1631,"close":1632,"change":763,"percent_change":1633,"volume":1147,"transactions":9,"vwap":1632},"2025-12-29",27.109,27.049999,27.08,-0.26,{"date":1635,"open":1636,"high":1606,"low":1631,"close":1637,"change":1200,"percent_change":763,"volume":865,"transactions":9,"vwap":1637},"2025-12-26",27.189,27.15,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-12-24",27.25,27.268,27.168,-0.178,-0.65,20700,{"date":1647,"open":1640,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-12-23",27.39,27.17,27.346,0.176,0.65,41900,{"date":1655,"open":1656,"high":1613,"low":1657,"close":1649,"change":242,"percent_change":158,"volume":750,"transactions":9,"vwap":1649},"2025-12-22",27.09,27.040001,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1555,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-12-19",26.877,26.98,26.85,26.97,0.67,16100,{"date":1667,"open":1668,"high":1668,"low":25,"close":1669,"change":1251,"percent_change":1670,"volume":1353,"transactions":9,"vwap":1669},"2025-12-18",26.99,26.79,-0.92,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1657,"change":486,"percent_change":65,"volume":770,"transactions":9,"vwap":1657},"2025-12-17",26.91,27.059999,26.89,{"date":1677,"open":1673,"high":1673,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-16",26.76,26.8,-2.96,-9.95,30600,{"date":1684,"open":1685,"high":1685,"low":1377,"close":1686,"change":790,"percent_change":468,"volume":1086,"transactions":9,"vwap":1686},"2025-12-15",29.78,29.76,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":773,"percent_change":1692,"volume":1064,"transactions":9,"vwap":1691},"2025-12-12",29.96,29.82,29.85,-0.76,{"date":1694,"open":1695,"high":1696,"low":1379,"close":1697,"change":668,"percent_change":1017,"volume":1698,"transactions":9,"vwap":1697},"2025-12-11",30.01,30.129,30.08,9600,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":872,"percent_change":1555,"volume":1704,"transactions":9,"vwap":1703},"2025-12-10",29.954,30.19,30.145,12100,{"date":1706,"open":1707,"high":1708,"low":1378,"close":1709,"change":1710,"percent_change":1692,"volume":1711,"transactions":9,"vwap":1709},"2025-12-09",30.14,30.169,30.09,-0.231,15900,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-08",30.438,30.31,30.321,-0.359,-1.17,11800,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":927,"percent_change":51,"volume":1725,"transactions":9,"vwap":1724},"2025-12-05",30.56,30.821,30.68,14400,{"date":1727,"open":1728,"high":1722,"low":1729,"close":1730,"change":1490,"percent_change":1731,"volume":1441,"transactions":9,"vwap":1730},"2025-12-04",30.39,30.36,30.53,0.54,{"date":1733,"open":1715,"high":1734,"low":1715,"close":1735,"change":372,"percent_change":263,"volume":1736,"transactions":9,"vwap":1735},"2025-12-03",30.46,30.365,27600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1017,"percent_change":1743,"volume":1220,"transactions":9,"vwap":1742},"2025-12-02",30.43,30.488,30.204,30.275,-0.72,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1030,"volume":1751,"transactions":9,"vwap":1749},"2025-12-01",30.45,30.522,30.4,30.495,0.215,11700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":211,"percent_change":1260,"volume":1073,"transactions":9,"vwap":1756},"2025-11-28",30.38,33.42,30.28,{"date":1758,"open":1689,"high":1759,"low":1689,"close":1760,"change":1501,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-26",30.21,30.17,0.79,19000,{"date":1764,"open":1689,"high":1342,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1645,"transactions":9,"vwap":1766},"2025-11-25",29.787,29.935,-0.215,-0.71,{"date":1770,"open":1691,"high":1771,"low":1691,"close":1772,"change":1036,"percent_change":1404,"volume":1773,"transactions":9,"vwap":1772},"2025-11-24",30.18,30.15,46400,{"date":1775,"open":1371,"high":1776,"low":1777,"close":1778,"change":773,"percent_change":1692,"volume":1779,"transactions":9,"vwap":1778},"2025-11-21",30.139,29.895,30.07,67600,{"date":1781,"open":1782,"high":595,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-20",30.47,30.246,30.3,-0.355,-1.16,46800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":1793,"percent_change":886,"volume":1794,"transactions":9,"vwap":1791},"2025-11-19",30.42,30.655,30.405,-0.185,20400,{"date":1796,"open":595,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1213,"volume":1312,"transactions":9,"vwap":1799},"2025-11-18",30.88,30.546,30.84,0.41,{"date":1802,"open":1790,"high":1803,"low":1804,"close":1739,"change":1542,"percent_change":1146,"volume":1805,"transactions":9,"vwap":1739},"2025-11-17",30.475,30.34,21100,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1495,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-14",30.25,30.64,30.565,1.28,17500,{"date":1814,"open":1815,"high":1729,"low":1816,"close":1771,"change":1817,"percent_change":1252,"volume":1818,"transactions":9,"vwap":1771},"2025-11-13",30.336,30.13,-0.225,10800,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1792,"change":1823,"percent_change":1824,"volume":1112,"transactions":9,"vwap":1792},"2025-11-12",30.555,30.341,-0.5,-1.62,{"date":1826,"open":429,"high":1827,"low":1828,"close":523,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":523},"2025-11-11",30.914,30.77,0.295,0.96,10600,{"date":1833,"open":1748,"high":1834,"low":1748,"close":595,"change":1835,"percent_change":1836,"volume":1719,"transactions":9,"vwap":595},"2025-11-10",30.66,0.269,0.89,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1822,"change":1842,"percent_change":1664,"volume":1360,"transactions":9,"vwap":1822},"2025-11-07",30.329,30.35,30.208,0.201,{"date":1844,"open":1845,"high":1771,"low":1845,"close":1707,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1707},"2025-11-06",30.030001,0.181,0.6,28200,{"date":1850,"open":1480,"high":1357,"low":1365,"close":1851,"change":1044,"percent_change":542,"volume":1852,"transactions":9,"vwap":1851},"2025-11-05",29.959,15500,{"date":1854,"open":1697,"high":1808,"low":1855,"close":1856,"change":1817,"percent_change":1252,"volume":1857,"transactions":9,"vwap":1856},"2025-11-04",29.961,30,28600,{"date":1859,"open":1702,"high":1735,"low":1772,"close":1860,"change":1861,"percent_change":121,"volume":1862,"transactions":9,"vwap":1860},"2025-11-03",30.225,0.075,926000,{"date":1864,"open":1728,"high":1728,"low":1480,"close":1772,"change":1395,"percent_change":969,"volume":1865,"transactions":9,"vwap":1772},"2025-10-31",218000,{"date":1867,"open":1359,"high":1868,"low":1359,"close":1869,"change":1036,"percent_change":1404,"volume":1870,"transactions":9,"vwap":1869},"2025-10-30",31.74,30.235,1069800,{"date":1872,"open":1480,"high":1873,"low":1480,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-29",30.279,30.155,0.248,0.83,27700,{"date":1879,"open":1695,"high":1880,"low":1691,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-28",30.083,29.907,-0.383,-1.26,11300,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-10-27",30.44,30.272,30.29,-0.284,-0.93,10400,{"date":1894,"open":1895,"high":1828,"low":1722,"close":1896,"change":1897,"percent_change":1146,"volume":1898,"transactions":9,"vwap":1896},"2025-10-24",30.691,30.574,-0.136,10200,{"date":1900,"open":512,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":344,"volume":1904,"transactions":9,"vwap":1902},"2025-10-23",31.040001,30.71,0.191,43100,{"date":1906,"open":1907,"high":1908,"low":1808,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-22",30.32,30.57,30.519,0.463,1.54,9200,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":968,"percent_change":232,"volume":1326,"transactions":9,"vwap":1918},"2025-10-21",29.94,30.094999,29.865,30.056,{"date":1920,"open":1856,"high":1702,"low":1856,"close":1921,"change":1922,"percent_change":703,"volume":1923,"transactions":9,"vwap":1921},"2025-10-20",30.151,0.116,14600,{"date":1925,"open":1778,"high":1357,"low":1926,"close":1927,"change":694,"percent_change":736,"volume":1928,"transactions":9,"vwap":1927},"2025-10-17",29.95,30.035,8700,{"date":1930,"open":1748,"high":1931,"low":1932,"close":1860,"change":1933,"percent_change":639,"volume":1912,"transactions":9,"vwap":1860},"2025-10-16",30.471,30.181,-0.117,{"date":1935,"open":1936,"high":1936,"low":1338,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-15",30.59,30.342,0.012,0.04,7000,{"date":1942,"open":1784,"high":780,"low":1943,"close":1944,"change":468,"percent_change":223,"volume":1698,"transactions":9,"vwap":1944},"2025-10-14",30.265,30.33,{"date":1946,"open":1947,"high":1809,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-13",30.538,30.511,30.63,0.635,2.12,12700,{"date":1954,"open":1955,"high":259,"low":1915,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-10-10",30.37,29.995,-0.395,-1.3,21300,{"date":1961,"open":1834,"high":1834,"low":1962,"close":1728,"change":496,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1728},"2025-10-09",30.356,-0.52,9500,{"date":1966,"open":1782,"high":1967,"low":1782,"close":1968,"change":1846,"percent_change":1847,"volume":1884,"transactions":9,"vwap":1968},"2025-10-08",30.67,30.55,{"date":1970,"open":1808,"high":1971,"low":1816,"close":1972,"change":1973,"percent_change":663,"volume":1719,"transactions":9,"vwap":1972},"2025-10-07",30.419,30.369,0.009,{"date":1975,"open":1976,"high":1728,"low":1976,"close":1729,"change":506,"percent_change":1079,"volume":1441,"transactions":9,"vwap":1729},"2025-10-06",30.231,{"date":1978,"open":1697,"high":1808,"low":1979,"close":1702,"change":946,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1702},"2025-10-03",29.982,1.12,13300,{"date":1983,"open":1378,"high":1378,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1762,"transactions":9,"vwap":1985},"2025-10-02",29.745,29.855,-0.357,-1.18,{"date":1989,"open":1840,"high":1730,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":865,"transactions":9,"vwap":1991},"2025-10-01",30.165,30.212,-0.263,-0.86,{"date":1995,"open":1343,"high":1996,"low":1343,"close":1803,"change":781,"percent_change":782,"volume":1456,"transactions":9,"vwap":1803},"2025-09-30",30.523,{"date":1998,"open":1999,"high":1999,"low":1728,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-29",30.75,30.48,-0.415,-1.34,31500,{"date":2005,"open":2006,"high":2007,"low":2006,"close":446,"change":1829,"percent_change":1830,"volume":2008,"transactions":9,"vwap":446},"2025-09-26",30.806,31.058001,9000,{"date":2010,"open":1729,"high":2011,"low":1729,"close":2011,"change":2012,"percent_change":902,"volume":744,"transactions":9,"vwap":2011},"2025-09-25",30.6,-0.125,{"date":2014,"open":1810,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1277,"volume":1332,"transactions":9,"vwap":2017},"2025-09-24",30.79,30.51,30.725,0.345,{"date":2020,"open":1908,"high":2021,"low":1955,"close":1754,"change":2022,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1754},"2025-09-23",30.603,0,19500,{"date":2025,"open":1756,"high":1746,"low":2026,"close":1754,"change":1586,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1754},"2025-09-22",30.255,1.05,13000,{"date":2030,"open":1778,"high":1816,"low":1378,"close":2031,"change":857,"percent_change":1195,"volume":2032,"transactions":9,"vwap":2031},"2025-09-19",30.065001,7200,{"date":2034,"open":2035,"high":2036,"low":1378,"close":1760,"change":325,"percent_change":1614,"volume":2037,"transactions":9,"vwap":1760},"2025-09-18",30.119,30.22,15200,{"date":2039,"open":1703,"high":1759,"low":2040,"close":1778,"change":1271,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1778},"2025-09-17",30.048,-1.13,11500,{"date":2044,"open":1739,"high":1730,"low":2045,"close":2046,"change":2047,"percent_change":1097,"volume":2048,"transactions":9,"vwap":2046},"2025-09-16",30.386,30.415,-0.094,12200,{"date":2050,"open":1748,"high":1908,"low":1955,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-09-15",30.509,0.399,1.33,11900,{"date":2056,"open":1748,"high":1748,"low":1709,"close":1364,"change":918,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1364},"2025-09-12",0.02,10700,{"date":2060,"open":1359,"high":2061,"low":1378,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-11",30.183,30.105,-0.175,-0.58,36800,{"date":2067,"open":2061,"high":1955,"low":2061,"close":1756,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1756},"2025-09-10",0.255,0.85,11400,{"date":2072,"open":1697,"high":2073,"low":1689,"close":2074,"change":2075,"percent_change":141,"volume":2076,"transactions":9,"vwap":2074},"2025-09-09",30.16,30.025,0.095,7600,{"date":2078,"open":1926,"high":1709,"low":2079,"close":2080,"change":2057,"percent_change":1124,"volume":1698,"transactions":9,"vwap":2080},"2025-09-08",29.86,29.93,{"date":2082,"open":1372,"high":2083,"low":2084,"close":2085,"change":790,"percent_change":468,"volume":2086,"transactions":9,"vwap":2085},"2025-09-05",29.952,29.75,29.91,8200,{"date":2088,"open":1695,"high":2089,"low":1689,"close":1856,"change":1793,"percent_change":755,"volume":2028,"transactions":9,"vwap":1856},"2025-09-04",30.2,{"date":2091,"open":2089,"high":1907,"low":1816,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-09-03",30.185,-0.1,-0.33,8800,{"date":2097,"open":1808,"high":2098,"low":1771,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-09-02",30.41,30.285,0.545,1.83,10900,{"date":2104,"open":2105,"high":2085,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1332,"transactions":9,"vwap":2107},"2025-08-29",29.87,29.68,29.74,-0.06,-0.2,{"date":2111,"open":2112,"high":2112,"low":2113,"close":1372,"change":2047,"percent_change":1097,"volume":2114,"transactions":9,"vwap":1372},"2025-08-28",29.915,29.735,10000,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2119,"change":2120,"percent_change":406,"volume":2121,"transactions":9,"vwap":2119},"2025-08-27",29.706,29.948,29.894,0.279,7300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1670,"volume":2129,"transactions":9,"vwap":2127},"2025-08-26",29.66,29.811,29.56,29.615,-0.275,11600,{"date":2131,"open":1377,"high":1926,"low":1377,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-08-25",29.89,0.185,0.62,13100,{"date":2137,"open":2138,"high":2139,"low":1488,"close":2140,"change":1835,"percent_change":1292,"volume":2042,"transactions":9,"vwap":2140},"2025-08-22",29.5,29.79,29.705,{"date":2142,"open":1452,"high":2143,"low":1452,"close":2144,"change":2145,"percent_change":1614,"volume":1940,"transactions":9,"vwap":2144},"2025-08-21",29.48,29.436,0.096,{"date":2147,"open":2148,"high":270,"low":1499,"close":2149,"change":506,"percent_change":294,"volume":1125,"transactions":9,"vwap":2149},"2025-08-20",29.22,29.34,{"date":2151,"open":1409,"high":1425,"low":1409,"close":2152,"change":2153,"percent_change":2154,"volume":1898,"transactions":9,"vwap":2152},"2025-08-19",29.17,0.13,0.45,{"date":2156,"open":2157,"high":2158,"low":2157,"close":1466,"change":2159,"percent_change":126,"volume":2160,"transactions":9,"vwap":1466},"2025-08-18",28.829,29.059999,0.115,5900,{"date":2162,"open":1508,"high":1466,"low":2163,"close":2164,"change":2165,"percent_change":106,"volume":1698,"transactions":9,"vwap":2164},"2025-08-15",28.819,28.925,0.016,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":551,"volume":2173,"transactions":9,"vwap":2171},"2025-08-14",28.875,28.93,28.79,28.909,0.054,46500,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":789,"percent_change":2093,"volume":2179,"transactions":9,"vwap":2178},"2025-08-13",28.979,28.705,28.855,14100,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":663,"percent_change":325,"volume":2185,"transactions":9,"vwap":2184},"2025-08-12",29,29.049999,28.885,10100,{"date":2187,"open":2188,"high":1507,"low":2188,"close":2178,"change":2189,"percent_change":263,"volume":1064,"transactions":9,"vwap":2178},"2025-08-11",28.75,0.085,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":372,"percent_change":721,"volume":2196,"transactions":9,"vwap":2195},"2025-08-08",28.86,28.937,28.64,28.77,8300,{"date":2198,"open":2199,"high":2195,"low":2199,"close":2200,"change":2201,"percent_change":372,"volume":2102,"transactions":9,"vwap":2200},"2025-08-07",28.63,28.68,0.026,{"date":2203,"open":2204,"high":2205,"low":1521,"close":2206,"change":2207,"percent_change":542,"volume":1477,"transactions":9,"vwap":2206},"2025-08-06",28.83,28.91,28.654,-0.039,{"date":2209,"open":2210,"high":2195,"low":2211,"close":2212,"change":2213,"percent_change":506,"volume":1112,"transactions":9,"vwap":2212},"2025-08-05",28.67,28.62,28.693,0.048,{"date":2215,"open":2216,"high":2195,"low":2216,"close":2217,"change":2218,"percent_change":1282,"volume":1981,"transactions":9,"vwap":2217},"2025-08-04",28.51,28.645,0.145,{"date":2220,"open":2221,"high":1514,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-08-01",28.519,28.47,28.5,-0.352,-1.22,6800,{"date":2228,"open":1410,"high":1392,"low":2229,"close":1506,"change":2230,"percent_change":712,"volume":1818,"transactions":9,"vwap":1506},"2025-07-31",28.78,-0.219,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-07-30",29.18,29.218,28.335,29.070999,-0.123,-0.42,13800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":1326,"transactions":9,"vwap":2245},"2025-07-29",28.85,29.25,28.81,29.194,0.274,0.95,{"date":2249,"open":2250,"high":2251,"low":2195,"close":2250,"change":2252,"percent_change":44,"volume":2095,"transactions":9,"vwap":2250},"2025-07-28",28.92,28.94,0.285,{"date":2254,"open":2188,"high":2170,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":2114,"transactions":9,"vwap":2255},"2025-07-25",28.635,-0.161,-0.56,{"date":2259,"open":1522,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1823,"volume":2264,"transactions":9,"vwap":2262},"2025-07-24",28.879,28.66,28.796,-0.144,16700,{"date":2266,"open":1522,"high":2267,"low":2268,"close":2251,"change":2269,"percent_change":2069,"volume":2042,"transactions":9,"vwap":2251},"2025-07-23",29.02,28.691,0.245,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":826,"percent_change":495,"volume":1831,"transactions":9,"vwap":2275},"2025-07-22",28.653,28.73,28.58,28.695,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2018,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-21",28.545,28.8,28.54,28.71,1.22,6900,{"date":2285,"open":1521,"high":2229,"low":2286,"close":2287,"change":857,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-07-18",28.327,28.365,-0.37,12900,{"date":2291,"open":2292,"high":2280,"low":2292,"close":2222,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2222},"2025-07-17",28.153,0.275,0.98,15000,{"date":2297,"open":2298,"high":1545,"low":2299,"close":2300,"change":2301,"percent_change":790,"volume":2302,"transactions":9,"vwap":2300},"2025-07-16",28.07,28.049999,28.195,-0.025,8100,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":763,"percent_change":1251,"volume":1665,"transactions":9,"vwap":2307},"2025-07-15",28.33,28.1,28.22,{"date":2309,"open":1533,"high":1530,"low":2310,"close":2310,"change":232,"percent_change":2311,"volume":1794,"transactions":9,"vwap":2310},"2025-07-14",28.29,-1.12,{"date":2313,"open":2314,"high":1514,"low":2314,"close":1514,"change":2315,"percent_change":2316,"volume":2129,"transactions":9,"vwap":1514},"2025-07-11",28.3,0.5,1.78,{"date":2318,"open":1545,"high":2310,"low":2319,"close":2320,"change":669,"percent_change":1252,"volume":2321,"transactions":9,"vwap":2320},"2025-07-10",28.080999,28.11,5300,{"date":2323,"open":2307,"high":1552,"low":2307,"close":1561,"change":2022,"percent_change":2022,"volume":2324,"transactions":9,"vwap":1561},"2025-07-09",13500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1561,"change":1111,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1561},"2025-07-08",28.089001,28.39,28.038,1.65,16600,{"date":2333,"open":2334,"high":2335,"low":1576,"close":2336,"change":1124,"percent_change":121,"volume":1725,"transactions":9,"vwap":2336},"2025-07-07",27.9,28,27.86,{"date":2338,"open":1569,"high":2339,"low":1569,"close":2340,"change":940,"percent_change":335,"volume":2341,"transactions":9,"vwap":2340},"2025-07-03",27.94,27.79,12000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":1525,"percent_change":1830,"volume":2295,"transactions":9,"vwap":2345},"2025-07-02",27.77,27.92,27.589,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":968,"percent_change":458,"volume":2179,"transactions":9,"vwap":2351},"2025-07-01",27.85,27.62,27.655,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":749,"volume":1463,"transactions":9,"vwap":2356},"2025-06-30",27.78,27.55,27.75,0.22,{"date":2359,"open":2355,"high":2360,"low":2361,"close":2362,"change":468,"percent_change":71,"volume":2363,"transactions":9,"vwap":2362},"2025-06-27",27.639,27.44,27.53,49600,{"date":2365,"open":1585,"high":2366,"low":1585,"close":2367,"change":1534,"percent_change":2368,"volume":1981,"transactions":9,"vwap":2367},"2025-06-26",27.871,27.83,0.76,{"date":2370,"open":2371,"high":2356,"low":1585,"close":2350,"change":106,"percent_change":2357,"volume":2372,"transactions":9,"vwap":2350},"2025-06-25",27.69,10300,{"date":2374,"open":2375,"high":1584,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":1751,"transactions":9,"vwap":2377},"2025-06-24",27.48,27.418,27.56,-0.393,-1.41,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-06-23",28.675,28.849,27.953,-0.582,-2.04,23800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":694,"volume":2395,"transactions":9,"vwap":2393},"2025-06-20",28.575,28.608,28.424,28.535,-0.055,7800,{"date":2397,"open":2398,"high":2194,"low":2310,"close":1474,"change":2399,"percent_change":849,"volume":1981,"transactions":9,"vwap":1474},"2025-06-18",28.38,-0.156,{"date":2401,"open":2273,"high":2244,"low":2274,"close":2402,"change":1291,"percent_change":2403,"volume":2121,"transactions":9,"vwap":2402},"2025-06-17",28.746,1.04,{"date":2405,"open":2328,"high":1523,"low":1541,"close":2406,"change":2407,"percent_change":990,"volume":2196,"transactions":9,"vwap":2406},"2025-06-16",28.45,-0.042,{"date":2409,"open":2274,"high":2194,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-06-13",28.27,28.492,0.672,2.42,15700,{"date":2416,"open":2417,"high":2418,"low":1575,"close":2419,"change":325,"percent_change":1260,"volume":2042,"transactions":9,"vwap":2419},"2025-06-12",27.805,27.911,27.82,{"date":2421,"open":2422,"high":2419,"low":2423,"close":2424,"change":373,"percent_change":2425,"volume":2121,"transactions":9,"vwap":2424},"2025-06-11",27.51,27.482,27.72,1.06,{"date":2427,"open":2362,"high":2428,"low":2429,"close":2430,"change":2394,"percent_change":2109,"volume":2431,"transactions":9,"vwap":2430},"2025-06-10",27.681,27.41,27.43,6100,{"date":2433,"open":2434,"high":2377,"low":2434,"close":2435,"change":2252,"percent_change":2027,"volume":2436,"transactions":9,"vwap":2435},"2025-06-09",27.36,27.485,12300,{"date":2438,"open":2439,"high":1597,"low":2440,"close":2441,"change":325,"percent_change":190,"volume":1751,"transactions":9,"vwap":2441},"2025-06-06",27.18,27.091,27.2,{"date":2443,"open":1619,"high":2444,"low":1675,"close":1619,"change":486,"percent_change":1836,"volume":2196,"transactions":9,"vwap":1619},"2025-06-05",27.14,{"date":2446,"open":2447,"high":1663,"low":2448,"close":2449,"change":1594,"percent_change":990,"volume":2450,"transactions":9,"vwap":2449},"2025-06-04",26.93,26.72,26.86,8000,{"date":2452,"open":2453,"high":2454,"low":25,"close":2455,"change":2153,"percent_change":51,"volume":2456,"transactions":9,"vwap":2455},"2025-06-03",26.75,26.96,26.9,13600,{"date":2458,"open":2459,"high":2449,"low":2460,"close":2461,"change":395,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-06-02",26.674,26.61,26.77,0.53,31700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":468,"volume":2470,"transactions":9,"vwap":2467},"2025-05-30",26.55,26.63,26.49,-0.08,9900,{"date":2472,"open":2473,"high":1679,"low":2474,"close":2475,"change":2476,"percent_change":496,"volume":1510,"transactions":9,"vwap":2475},"2025-05-29",26.705,26.59,26.71,-0.044,{"date":2478,"open":2453,"high":2479,"low":25,"close":2480,"change":2481,"percent_change":559,"volume":2482,"transactions":9,"vwap":2480},"2025-05-28",26.908,26.754,0.114,9700,{"date":2484,"open":2448,"high":2485,"low":2486,"close":2487,"change":542,"percent_change":1963,"volume":2135,"transactions":9,"vwap":2487},"2025-05-27",26.735,26.591,26.64,{"date":2489,"open":2490,"high":1669,"low":2491,"close":2492,"change":106,"percent_change":2357,"volume":2493,"transactions":9,"vwap":2492},"2025-05-23",26.69,26.587,26.78,18000,{"date":2495,"open":2490,"high":2496,"low":2460,"close":2448,"change":2093,"percent_change":2288,"volume":1928,"transactions":9,"vwap":2448},"2025-05-22",26.74,{"date":2498,"open":1669,"high":2499,"low":2500,"close":2499,"change":789,"percent_change":617,"volume":2501,"transactions":9,"vwap":2499},"2025-05-21",26.82,26.656,8900,{"date":2503,"open":1678,"high":2504,"low":2448,"close":1662,"change":1396,"percent_change":1051,"volume":2324,"transactions":9,"vwap":1662},"2025-05-20",26.853,{"date":2506,"open":2507,"high":1637,"low":1673,"close":2444,"change":2218,"percent_change":1731,"volume":2508,"transactions":9,"vwap":2444},"2025-05-19",26.94,16200,{"date":2510,"open":2496,"high":1604,"low":2496,"close":2511,"change":2512,"percent_change":37,"volume":2513,"transactions":9,"vwap":2511},"2025-05-16",26.995,0.195,14300,{"date":2515,"open":2516,"high":1661,"low":2517,"close":1679,"change":2093,"percent_change":2288,"volume":2518,"transactions":9,"vwap":1679},"2025-05-15",26.795,26.52,14000,{"date":2520,"open":2521,"high":1674,"low":2522,"close":2455,"change":542,"percent_change":1963,"volume":2523,"transactions":9,"vwap":2455},"2025-05-14",26.95,26.84,9800,{"date":2525,"open":2526,"high":1637,"low":2526,"close":1657,"change":395,"percent_change":384,"volume":2295,"transactions":9,"vwap":1657},"2025-05-13",26.81,{"date":2528,"open":1669,"high":2511,"low":2529,"close":2455,"change":106,"percent_change":2357,"volume":2530,"transactions":9,"vwap":2455},"2025-05-12",26.775,31600,{"date":2532,"open":1679,"high":1663,"low":1669,"close":2522,"change":2533,"percent_change":2154,"volume":2534,"transactions":9,"vwap":2522},"2025-05-09",0.12,19200,{"date":2536,"open":2537,"high":2455,"low":2537,"close":2448,"change":1555,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2448},"2025-05-08",26.56,0.68,16400,{"date":2541,"open":2542,"high":2475,"low":2543,"close":2544,"change":742,"percent_change":849,"volume":2545,"transactions":9,"vwap":2544},"2025-05-07",26.57,26.53,26.54,20600,{"date":2547,"open":2548,"high":2492,"low":2467,"close":2549,"change":551,"percent_change":2550,"volume":2037,"transactions":9,"vwap":2549},"2025-05-06",26.7,26.685,0.72,{"date":2552,"open":2553,"high":2542,"low":2554,"close":2555,"change":2133,"percent_change":579,"volume":2289,"transactions":9,"vwap":2555},"2025-05-05",26.39,26.345,26.495,{"date":2557,"open":2558,"high":2559,"low":175,"close":175,"change":798,"percent_change":2560,"volume":2295,"transactions":9,"vwap":175},"2025-05-02",26.34,26.478,-0.9,{"date":2562,"open":2544,"high":2473,"low":2468,"close":2466,"change":940,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2466},"2025-05-01",-0.49,43900,{"date":2566,"open":1678,"high":1678,"low":2537,"close":2567,"change":790,"percent_change":458,"volume":2568,"transactions":9,"vwap":2567},"2025-04-30",26.68,11200,{"date":2570,"open":2526,"high":2571,"low":2461,"close":2461,"change":2093,"percent_change":2288,"volume":2185,"transactions":9,"vwap":2461},"2025-04-29",26.92,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":325,"percent_change":190,"volume":2578,"transactions":9,"vwap":2577},"2025-04-28",27.030001,27.71,26.841,26.87,20300,{"date":2580,"open":2449,"high":2455,"low":2453,"close":2461,"change":495,"percent_change":694,"volume":1952,"transactions":9,"vwap":2461},"2025-04-25",{"date":2582,"open":1669,"high":2583,"low":2496,"close":2499,"change":1036,"percent_change":263,"volume":1805,"transactions":9,"vwap":2499},"2025-04-24",27.02,{"date":2585,"open":25,"high":1675,"low":2537,"close":2496,"change":1124,"percent_change":437,"volume":2586,"transactions":9,"vwap":2496},"2025-04-23",23900,{"date":179,"open":2466,"high":2499,"low":2466,"close":2588,"change":2533,"percent_change":2154,"volume":2589,"transactions":9,"vwap":2588},26.67,23300]