[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAI":3,"homepage-market-summary":26,"stock-historical-FAI":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FAI","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 Bloomberg Artificial Intelligence 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},57.86,58,58.24,57.69,57.03,0.83,1.46,67775.994867,58.27,35.54,30939.808265172,98.2,469,{"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},24.954,23354,8524352.066293,128.78,"2025-04-22",[178,181,190,201,212,223,232,243,253,263,273,283,294,305,316,327,338,347,358,369,379,388,399,410,419,429,439,449,460,470,480,488,498,506,515,525,535,545,555,566,577,587,596,606,615,626,636,647,657,667,677,686,695,704,714,724,733,742,753,764,771,778,785,793,802,809,816,822,829,835,843,851,860,869,878,887,894,902,910,919,926,934,943,951,960,967,975,982,990,998,1005,1012,1020,1027,1034,1042,1048,1057,1064,1073,1081,1089,1095,1102,1109,1118,1125,1133,1142,1149,1158,1165,1174,1182,1189,1195,1202,1209,1218,1227,1234,1241,1248,1255,1263,1268,1275,1283,1290,1298,1303,1311,1318,1325,1332,1341,1349,1354,1361,1370,1378,1386,1394,1401,1408,1415,1422,1429,1436,1444,1451,1459,1467,1475,1482,1491,1496,1504,1512,1518,1526,1534,1539,1544,1550,1558,1567,1575,1581,1588,1595,1601,1608,1615,1621,1628,1636,1644,1652,1660,1667,1674,1681,1687,1694,1701,1709,1716,1722,1728,1734,1741,1749,1755,1759,1766,1772,1779,1783,1789,1793,1800,1808,1814,1822,1826,1832,1838,1842,1848,1852,1860,1867,1873,1878,1884,1892,1900,1907,1914,1921,1926,1932,1939,1948,1956,1963,1970,1978,1984,1992,2000,2004,2010,2017,2025,2032,2038,2045,2053,2058,2066,2073,2081,2090,2097,2104,2111,2117,2123,2128,2133,2141,2146,2148,2153,2159,2166,2172,2178,2184,2191,2198,2203,2208,2214,2221,2226,2232,2240,2247,2253,2261,2266,2272,2278,2285,2293,2299,2306,2313,2320,2327,2335,2339,2345,2352,2359,2367,2374,2379,2384,2392,2396,2402,2410,2415,2422,2427,2432,2440,2446,2453,2461,2467,2473,2479,2484,2491,2496,2503,2508,2515,2522,2528,2534,2540,2548,2556,2562,2567,2574,2580,2588,2592,2597,2603,2606,2613,2620,2626,2633,2640,2648,2654,2659,2666,2673,2678,2684,2691,2698,2705,2713,2719,2723,2729,2734,2741,2749,2754,2762,2770,2777,2782,2788,2793,2798,2806,2811,2818,2825,2831,2838,2846],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},374,57.8235,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":148,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",57.02,57.235,56.53,0.62,139100.359775,929,57.0588,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",56.8,57.11,56.66,56.68,0.1,0.18,63900.429075,524,56.9026,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",56.67,56.791,56.2,56.58,0.4932,0.88,601555.0947,1027,56.4713,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",56.32,56.43,55.815,56.0868,-0.8432,-1.48,87175.122591,347,56.2689,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":221,"vwap":231},"2026-09-25",57.205,56.79,56.93,0.1354,0.24,118555.9589,57.1379,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",56.03,56.83,56,56.7946,0.1091,0.19,23521.368484,341,56.5874,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",57.2,56.45,56.6855,-0.5699,-1,31176.312873,379,56.754,{"date":254,"open":193,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",57.39,56.975,57.2554,0.2916,0.51,16342.811376,239,57.1953,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",55.7,57.065,56.9638,1.9121,3.47,19742.4619,303,56.477,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":197,"volume":280,"transactions":281,"vwap":282},"2026-09-18",55.09,55.23,54.6246,55.0517,0.101,23715.840985,949,54.8796,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",54.43,54.9999,54.42,54.9507,1.3378,2.5,58963.692513,310,54.8513,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",53.79,54.089,53.405,53.6129,0.1777,0.33,14698.3977,238,53.9378,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",53.56,53.84,53.37,53.4352,-0.3248,-0.6,10768.57208,195,53.6,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",53.3,54.07,53.14,53.76,-0.6318,-1.16,11612.1413,226,53.7312,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",54.52,54.6015,54.3,54.3918,0.6318,1.18,26510.715903,272,54.4837,{"date":339,"open":340,"high":341,"low":321,"close":321,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",54,54.265,-0.9375,-1.71,10520.681171,240,54.0333,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",54.8,54.924971,54.585,54.6975,-0.0225,-0.04,21414.758687,332,54.7745,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",54.9,55.13,54.68,54.72,-0.06,-0.11,19072.633617,285,54.8714,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",54.32,54.817,54.78,0.3,0.55,34894.4943,299,54.6319,{"date":380,"open":104,"high":381,"low":104,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",54.7199,54.48,1.04,1.95,15646.527336,227,54.4635,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",53.46,53.615,53.08,53.44,-0.0979,-0.18,45146.4386,287,53.4047,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",53.74,55.375,53.39,53.5379,-1.0421,-1.91,19072.7476,311,53.6954,{"date":411,"open":363,"high":373,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",54.37,54.58,-0.12,-0.22,32091.2506,304,54.5122,{"date":420,"open":421,"high":422,"low":413,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",55.06,55.37,54.7,-0.3049,-0.55,136616.67749,318,54.764,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",54.67,55.0049,54.55,1.4749,2.76,8204.2051,163,54.8037,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",53.03,53.775,53.53,0.1233,0.23,18656.697,216,53.4664,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",53.25,53.62,53.23,53.4067,0.4559,0.86,20804.807067,284,53.3416,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",53.45,52.78,52.9508,-0.7492,-1.4,26259.2959,297,53.0785,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",54.04,53.3299,53.7,0.3745,0.7,7653.6473,139,53.601,{"date":481,"open":315,"high":315,"low":482,"close":483,"change":484,"percent_change":365,"volume":485,"transactions":486,"vwap":487},"2026-08-20",53.13,53.3255,-0.0596,12246.4335,206,53.3177,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",53.96,52.852478,53.3851,-0.1049,-0.2,38543.4651,378,53.522,{"date":499,"open":500,"high":500,"low":501,"close":104,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":299},"2026-08-18",53.94,53.385,-1.22,-2.23,12442.532452,241,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",55.5,54.71,-0.3474,-0.63,21344.549,265,54.9915,{"date":516,"open":517,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",55.99,54.95,55.0574,-0.65,-1.17,17300.099644,231,55.3523,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":47,"vwap":534},"2026-08-13",55.27,55.985,55.19,55.7074,0.7174,1.3,29325.1859,55.6201,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",55.21,54.8195,54.99,0.6373,1.17,18247.044284,253,54.9895,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",55.1795,54.155,54.3527,-0.2873,-0.53,23520.971364,275,54.3671,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",54.85,55.3,54.46,54.64,0.04,0.07,18429.38,260,54.8663,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",54.54,54.62,54.185,54.6,1.09,2.04,44401.112346,266,54.4242,{"date":578,"open":579,"high":360,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",53.16,52.7,53.51,-0.315,-0.59,21305.380519,305,53.6005,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",55.98,53.825,-0.5712,-1.05,95610.319417,778,54.4041,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",52.5,54.66,54.3962,2.2862,4.39,25733.029953,848,53.9774,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":77,"volume":612,"transactions":613,"vwap":614},"2026-08-03",50.76,56.16,52.11,1.56,22689.312979,316,52.0281,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",50.86,50.94,49.86,50.55,1.44,2.93,19740.3446,342,50.4471,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":169,"vwap":635},"2026-07-30",48.23,50.06,48.1001,49.11,2.14,4.56,25659.5706,48.9547,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",47.91,48.445,46.87,46.97,-1.01,-2.11,40963.7236,317,47.7996,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":219,"volume":654,"transactions":655,"vwap":656},"2026-07-28",47.51,48.36,47,47.98,-0.72,24985.624563,293,47.6883,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",49.65,48.2401,48.7,0.01,0.02,31093.716097,204,48.6054,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",49.55,48.51,48.69,-0.85,-1.72,10796.8105,159,48.8858,{"date":678,"open":679,"high":680,"low":631,"close":681,"change":682,"percent_change":643,"volume":683,"transactions":684,"vwap":685},"2026-07-23",50,50.08,49.54,-1.07,41630.43108,328,49.331,{"date":687,"open":688,"high":618,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":261,"vwap":694},"2026-07-22",50.71,50.51,50.61,-0.45,-0.88,17449.893323,50.7176,{"date":696,"open":697,"high":698,"low":690,"close":699,"change":98,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",50.77,51.1,51.06,2.02,61958.586062,410,50.9752,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":123,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",50.29,50.65,49.985,50.05,0.81,41905.344962,412,50.2009,{"date":715,"open":716,"high":717,"low":718,"close":659,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",49.05,50.43,48.74,-0.56,-1.12,43579.3641,394,49.6138,{"date":725,"open":726,"high":727,"low":680,"close":728,"change":343,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",50.85,51.09,50.21,-3.29,76894.612127,807,50.542,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":692,"volume":739,"transactions":740,"vwap":741},"2026-07-15",52.87,51.105,51.92,-0.46,140849.485631,1062,52.1346,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",51.85,52.54,51.75,52.38,1.03,2.01,76084.7969,733,52.285,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",52.03,52.06,51.34,51.35,-1.59,-3,32750.8089,377,51.567,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":415,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",53.19,52.47,52.94,-0.41,21700,{"date":772,"open":767,"high":773,"low":774,"close":579,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":579},"2026-07-09",53.38,52.435,1.1,2.11,39900,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":123,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-08",50.82,52.084999,52.060001,0.77,224700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":323,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",51.88,52.12,50.976,51.66,-2.2,59700,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",52.48,53.29,52.21,52.82,1.255,2.43,120900,{"date":803,"open":804,"high":451,"low":617,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",52.57,51.565,-1.275,-2.41,86900,{"date":810,"open":811,"high":401,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",53.65,52.84,-1.56,-2.87,100800,{"date":817,"open":403,"high":559,"low":453,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",54.4,1.25,2.35,156400,{"date":823,"open":824,"high":796,"low":825,"close":826,"change":541,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-29",52.76,51.26,53.15,2.25,1161800,{"date":830,"open":831,"high":463,"low":831,"close":832,"change":312,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-26",51.38,51.98,-1.14,49700,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",53.99,51.64,52.58,0.844,1.63,28800,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",52.6,51.17,51.736,-0.661,-1.26,27200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",52.45,53.42,52.27,52.397,-2.656,-4.82,24000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",55.61,55.78,54.735,55.053001,-0.267,-0.48,14000,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",54.92,55.43,54.23,55.32,2.026,3.8,15400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",54.44,54.53,53.285,53.294,-0.141,-0.26,16800,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",54.93,53.435,-1.481,-2.7,15300,{"date":895,"open":285,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",55.082001,54.342,54.916,2.342,4.45,9100,{"date":903,"open":832,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",53,51.83,52.574,-0.075,-0.14,18600,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",51.02,52.67,50.44,52.649,1.969,3.89,69300,{"date":920,"open":921,"high":845,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",51.76,50.68,-1.434,-2.75,35700,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",54.17,50.17,52.114,-1.007,-1.9,51400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",52.96,53.64,52.72,53.121,1.391,2.69,54800,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-05",54.14,51.695,51.73,-4.44,-7.9,37700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-04",55.42,56.59,54.89,56.17,-0.95,-1.66,32300,{"date":961,"open":21,"high":21,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",56.735,57.12,-0.7,-1.21,20600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":966,"transactions":9,"vwap":972},"2026-06-02",57.57,57.9,57.185,57.82,0.301,0.52,{"date":976,"open":214,"high":977,"low":205,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",57.834,57.519,1.779,3.19,13200,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-05-29",55.12,55.74,54.74,1.236,2.27,32400,{"date":991,"open":992,"high":993,"low":298,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-28",53.68,54.769,54.504,1.432,2.7,235500,{"date":999,"open":1000,"high":453,"low":1001,"close":1002,"change":1003,"percent_change":415,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",53.12,52.71,53.071999,-0.118,17400,{"date":1006,"open":1007,"high":451,"low":1008,"close":766,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":766},"2026-05-26",52.63,52.517,1.815,3.53,34000,{"date":1013,"open":1014,"high":1015,"low":757,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",51.595,51.69,51.375,0.39,0.76,5500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1017,"percent_change":783,"volume":1026,"transactions":9,"vwap":1025},"2026-05-21",50.56,51.025002,50.46,50.985,13300,{"date":1028,"open":679,"high":1029,"low":679,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-20",50.64,50.595,1.375,2.79,124100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":738,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",49.68,49.77,48.905,49.22,-0.93,25700,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1036,"change":1046,"percent_change":642,"volume":1047,"transactions":9,"vwap":1036},"2026-05-18",50.62,49.23,-0.505,40200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-15",50.16,50.73,49.89,50.185,-0.965,-1.89,52500,{"date":1058,"open":1059,"high":758,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-14",50.63,51.15,0.48,0.95,102400,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",50.26,50.98,50.22,50.67,0.98,1.97,88900,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-12",50.39,48.61,49.69,-1.3,-2.55,51200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":375,"volume":1088,"transactions":9,"vwap":1086},"2026-05-11",50.87,51.21,50.84,50.99,0.279,28600,{"date":1090,"open":659,"high":1091,"low":659,"close":1092,"change":1093,"percent_change":269,"volume":1094,"transactions":9,"vwap":1092},"2026-05-08",51.285,50.711,1.701,57200,{"date":1096,"open":1097,"high":1037,"low":1098,"close":1099,"change":1100,"percent_change":365,"volume":1101,"transactions":9,"vwap":1099},"2026-05-07",49.59,48.81,49.0099983,-0.054,27500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":800,"volume":1108,"transactions":9,"vwap":1105},"2026-05-06",48.85,49.063999,48.39,1.164,34500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-05",47.8,47.99,47.53,47.9,0.87,1.85,34600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":143,"percent_change":710,"volume":1124,"transactions":9,"vwap":1123},"2026-05-04",47.21,47.36,46.873,47.029999,12400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":783,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-01",46.52,46.709,46.31,46.65,1.68,5400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",45.459,45.93,45.12,45.88,0.58,1.28,31700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":118,"percent_change":375,"volume":1148,"transactions":9,"vwap":1147},"2026-04-29",44.84,45.47,44.779,45.3,7300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-28",45,45.265,44.745,45.049999,-0.834,-1.82,10600,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":239,"volume":1164,"transactions":9,"vwap":1162},"2026-04-27",45.61,45.92,45.884,0.085,4100,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-24",45.231,45.849,45.07,45.799,1.359,3.06,4400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",44.91,43.87,44.44,-1.081,-2.37,9200,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-22",44.56,45.521,1.42,3.22,12200,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":374,"volume":1194,"transactions":9,"vwap":1192},"2026-04-21",44.57,44.101,0.131,9400,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":562,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-20",44.09,43.55,43.97,0.16,4800,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1140,"volume":1208,"transactions":9,"vwap":1206},"2026-04-17",43.71,44,43.9,0.556,2500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-16",43.11,43.347,42.97,43.344,0.344,0.8,3300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",42.515,43.47,42.51,43,0.819,1.94,3800,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1032,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",41.815,42.181,41.71,1.145,4600,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-13",39.94,41.035999,1.016,2.54,3500,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":62,"volume":1247,"transactions":9,"vwap":1245},"2026-04-10",40.14,39.88,40.02,0.358,13100,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-09",39.44,39.662,-0.026,-0.07,4000,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-08",40.17,39.45,39.688,1.395,3.64,27100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":148,"percent_change":1267,"volume":1164,"transactions":9,"vwap":1266},"2026-04-07",37.615,38.293,0.92,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1061,"volume":1274,"transactions":9,"vwap":1272},"2026-04-06",37.91,37.965,37.943,0.182,1200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1278},"2026-04-02",37.18,37.761,37.159,-0.013,-0.03,6300,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":611,"volume":1289,"transactions":9,"vwap":1287},"2026-04-01",37.39,38.19,37.774,0.579,7600,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-31",36.09,37.36,37.195,1.655,4.66,25100,{"date":1299,"open":1292,"high":1292,"low":22,"close":22,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":22},"2026-03-30",-0.58,-1.61,58500,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",36.73,36.060001,36.12,-0.881,-2.38,4900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":901,"transactions":9,"vwap":1315},"2026-03-26",37.835,37.94,37.00099945,-1.344,-3.51,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-25",38.61,38.345,0.204,0.53,1900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":791,"volume":1331,"transactions":9,"vwap":1329},"2026-03-24",38.17,38.34,38.141,-0.858,2400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-23",38.68,39.385,38.63,38.999,0.932,2.45,7500,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",38.52,37.924,38.067001,-1.219,-3.1,32900,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":354,"volume":1254,"transactions":9,"vwap":1352},"2026-03-19",38.828,39.286,-0.014,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1324,"transactions":9,"vwap":1358},"2026-03-18",39.37,39.81,39.3,-0.472,-1.19,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-17",39.89,39.95,39.71,39.772,0.227,0.57,6700,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-16",39.24,39.67,39.545,0.825,2.13,5800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":720,"volume":1385,"transactions":9,"vwap":1383},"2026-03-13",39.51,39.64,38.67,38.72,-0.44,8000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",39.41,39.415,39.16,-0.909,-2.27,11800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":456,"volume":1331,"transactions":9,"vwap":1399},"2026-03-11",39.86,40.155,39.82,40.069,0.341,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1233,"transactions":9,"vwap":1405},"2026-03-10",39.72,40.285,39.728,-0.166,-0.42,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1411,"change":1413,"percent_change":776,"volume":1414,"transactions":9,"vwap":1411},"2026-03-09",38.79,39.894,38.58,0.824,5200,{"date":1416,"open":1417,"high":1356,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-06",39.049999,39.07,-0.531,-1.34,2700,{"date":1423,"open":1424,"high":1425,"low":1372,"close":1426,"change":1427,"percent_change":1428,"volume":1324,"transactions":9,"vwap":1426},"2026-03-05",39.58,39.63,39.601,0.018,0.05,{"date":1430,"open":1431,"high":1398,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-04",39.040001,39.583,1.107,2.88,14700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1173,"transactions":9,"vwap":1441},"2026-03-03",37.64,38.7,37.49,38.476,-0.815,-2.07,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":138,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",38.5,39.4,39.291,0.126,5100,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-27",38.83,39.17,39.165,-0.388,-0.98,6200,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-26",40.29,39.209,39.553,-0.507,-1.27,2000,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-25",39.91,40.12,40.060001,0.738,1.88,5600,{"date":1476,"open":1382,"high":1477,"low":1382,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-24",39.515,39.322,0.644,1.67,19800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-23",38.725,38.85,38.59,38.678,-1.032,-2.6,8400,{"date":1492,"open":1493,"high":1364,"low":1493,"close":1365,"change":1494,"percent_change":128,"volume":1495,"transactions":9,"vwap":1365},"2026-02-20",39.02,0.309,1100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1208,"transactions":9,"vwap":1501},"2026-02-19",39.232,39.537,39.23,39.401,-0.123,-0.31,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1186,"volume":1511,"transactions":9,"vwap":1509},"2026-02-18",39.565,39.74,39.34,39.524,0.554,5900,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":583,"volume":1173,"transactions":9,"vwap":1516},"2026-02-17",38.33,39.035,38.97,-0.231,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1200,"volume":1525,"transactions":9,"vwap":1523},"2026-02-13",39.19,39.579,39.12,39.201,0.061,6800,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-12",40.029999,38.98,39.14,-0.74,-1.86,15500,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1244,"change":414,"percent_change":1538,"volume":1019,"transactions":9,"vwap":1244},"2026-02-11",39.98,39.296,-0.3,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1541,"change":908,"percent_change":1543,"volume":1164,"transactions":9,"vwap":1541},"2026-02-10",40,40.4,-0.35,{"date":1545,"open":1522,"high":1546,"low":1522,"close":1243,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1243},"2026-02-09",40.62,0.832,2.12,36600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1553},"2026-02-06",38.53,39.308,38.39,1.196,3.14,73100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-05",38.66,38.71,38.09,38.112,-0.952,-2.44,7900,{"date":1568,"open":1569,"high":1363,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-04",39.84,38.598,39.063999,-1.494,-3.68,3200,{"date":1576,"open":1577,"high":1577,"low":1536,"close":1578,"change":1579,"percent_change":1580,"volume":1377,"transactions":9,"vwap":1578},"2026-02-03",40.78,40.558,-1.182,-2.83,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1586,"percent_change":1587,"volume":1414,"transactions":9,"vwap":1585},"2026-02-02",41.22,42.13,41.74,0.15,0.36,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":673,"volume":1594,"transactions":9,"vwap":1592},"2026-01-30",42.325,41.53,41.59,-0.73,2600,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1531,"percent_change":673,"volume":1600,"transactions":9,"vwap":1599},"2026-01-29",42.35,41.355,42.32,5700,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":197,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-28",43.32,42.925,43.060001,0.42,7000,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":259,"percent_change":1614,"volume":1421,"transactions":9,"vwap":1613},"2026-01-27",42.815,42.9,42.81,42.88,1.2,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":186,"volume":1466,"transactions":9,"vwap":1619},"2026-01-26",42.47,42.5,42.37,0.262,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1274,"transactions":9,"vwap":1625},"2026-01-23",42.029999,42.28,42.108,0.378,0.91,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-22",41.437,41.79,41.73,0.576,1.4,2200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":334,"volume":1643,"transactions":9,"vwap":1641},"2026-01-21",40.9,41.42,40.67,41.154,0.478,10500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-20",41.075001,41.31,40.676,-1.116,-2.67,19000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1273,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",41.762,41.94,41.76,41.792,0.44,19500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1323,"volume":1666,"transactions":9,"vwap":1664},"2026-01-15",42.0099983,42.09,41.61,0.22,6500,{"date":1668,"open":1623,"high":1623,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-14",41.16,41.39,-0.716,-1.7,3000,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":885,"percent_change":1680,"volume":1240,"transactions":9,"vwap":1679},"2026-01-13",42.25,42.46,42.078999,42.106,-0.61,{"date":1682,"open":1663,"high":1683,"low":1663,"close":1684,"change":1685,"percent_change":1686,"volume":1635,"transactions":9,"vwap":1684},"2026-01-12",42.41,42.366,0.188,0.45,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-09",42.16,42.178,0.402,0.96,800,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1132,"transactions":9,"vwap":1698},"2026-01-08",42.69,41.68,41.776,-0.529,-1.25,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-07",42.07,42.58,42.305,0.035,0.08,7100,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1186,"volume":1715,"transactions":9,"vwap":1713},"2026-01-06",41.86,42.272,42.27,0.59,14600,{"date":1717,"open":1711,"high":1718,"low":1719,"close":1697,"change":1720,"percent_change":456,"volume":1721,"transactions":9,"vwap":1697},"2026-01-05",41.96,41.6,0.356,31600,{"date":1723,"open":1724,"high":1655,"low":1669,"close":1725,"change":1726,"percent_change":186,"volume":1727,"transactions":9,"vwap":1725},"2026-01-02",41.54,41.324,0.254,13000,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1254,"transactions":9,"vwap":1731},"2025-12-31",41.43,41.07,-0.359,-0.87,{"date":1735,"open":1736,"high":1664,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1026,"transactions":9,"vwap":1738},"2025-12-30",41.46,41.41,41.429,-0.021,-0.05,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1744},"2025-12-29",41.29,41.45,41.2,-0.094,-0.23,14500,{"date":1750,"open":1724,"high":1592,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1607,"transactions":9,"vwap":1752},"2025-12-26",41.37,41.544,0.084,0.2,{"date":1756,"open":1737,"high":1757,"low":1758,"close":1736,"change":1707,"percent_change":239,"volume":1421,"transactions":9,"vwap":1736},"2025-12-24",41.49,41.38,{"date":1760,"open":1745,"high":1761,"low":1762,"close":1758,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1758},"2025-12-23",41.4,41.022999,0.263,0.64,11700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1771,"percent_change":18,"volume":1164,"transactions":9,"vwap":1769},"2025-12-22",41.049999,41.117,41.040001,0.337,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1577,"change":1777,"percent_change":1376,"volume":1778,"transactions":9,"vwap":1577},"2025-12-19",40.6,40.816,40.59,0.85,4200,{"date":1780,"open":1781,"high":1781,"low":1396,"close":1782,"change":1216,"percent_change":573,"volume":1324,"transactions":9,"vwap":1782},"2025-12-18",40.25,39.93,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1148,"transactions":9,"vwap":1786},"2025-12-17",40.5,39.13,-1.02,-2.54,{"date":1790,"open":1791,"high":1791,"low":1396,"close":1791,"change":196,"percent_change":118,"volume":1792,"transactions":9,"vwap":1791},"2025-12-16",40.15,6900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":520,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-15",40.254,40.31,40.049999,-1.6,2100,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-12",41.9,40.58,40.7,-1.46,-3.46,22200,{"date":1809,"open":1711,"high":1689,"low":1810,"close":1689,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1689},"2025-12-11",41.66,-0.38,-0.89,4300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1692,"volume":1821,"transactions":9,"vwap":1819},"2025-12-10",42.19,42.633,42.18,42.54,0.403,3900,{"date":1823,"open":1655,"high":1818,"low":1655,"close":1824,"change":1825,"percent_change":1200,"volume":1635,"transactions":9,"vwap":1824},"2025-12-09",42.137,0.067,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1703,"change":1831,"percent_change":259,"volume":1240,"transactions":9,"vwap":1703},"2025-12-08",42.86,43.44,41.95,0.212,{"date":1833,"open":1834,"high":1662,"low":1835,"close":1836,"change":1837,"percent_change":1070,"volume":1217,"transactions":9,"vwap":1836},"2025-12-05",41.8,41.75,41.858,0.408,{"date":1839,"open":1647,"high":1744,"low":1840,"close":1744,"change":1740,"percent_change":414,"volume":1841,"transactions":9,"vwap":1744},"2025-12-04",41.23,9500,{"date":1843,"open":1646,"high":1844,"low":1646,"close":1845,"change":1087,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-03",41.51,41.5,0.68,11200,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1620,"percent_change":1764,"volume":1666,"transactions":9,"vwap":1851},"2025-12-02",41.48,41.221,{"date":1853,"open":1854,"high":1840,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-01",41,40.915,40.959,-0.137,-0.33,2800,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":783,"volume":1866,"transactions":9,"vwap":1864},"2025-11-28",41.15,40.95,41.096001,0.313,600,{"date":1868,"open":1804,"high":1638,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1132,"transactions":9,"vwap":1870},"2025-11-26",40.55,40.783,0.399,0.99,{"date":1874,"open":1791,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":1606,"volume":1450,"transactions":9,"vwap":1875},"2025-11-25",40.384,39.53,0.169,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1813,"transactions":9,"vwap":1881},"2025-11-24",39.29,40.215,1.409,3.63,{"date":1885,"open":1412,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-21",39.22,38.13,38.806,0.045,0.12,8100,{"date":1893,"open":1894,"high":1669,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-20",41.12,38.745,38.761,-1.334,-3.33,12900,{"date":1901,"open":1902,"high":1902,"low":1569,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-19",40.502,40.095001,0.267,0.67,21900,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1466,"transactions":9,"vwap":1911},"2025-11-18",39.512,40.225,39.828,-0.702,-1.73,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1226,"transactions":9,"vwap":1918},"2025-11-17",41.029999,40.325,40.53,-0.457,-1.11,{"date":1922,"open":1364,"high":1639,"low":1396,"close":1923,"change":1924,"percent_change":1017,"volume":1925,"transactions":9,"vwap":1923},"2025-11-14",40.987,0.161,9000,{"date":1927,"open":1928,"high":1928,"low":1546,"close":1929,"change":1930,"percent_change":1931,"volume":1727,"transactions":9,"vwap":1929},"2025-11-13",41.93,40.826,-1.288,-3.06,{"date":1933,"open":1934,"high":1597,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1377,"transactions":9,"vwap":1936},"2025-11-12",42.215,41.939,42.114,-0.113,-0.27,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-11-11",42.38,42.39,42.02,42.227,-0.402,-0.94,10900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1019,"transactions":9,"vwap":1953},"2025-11-10",42.29,42.68,42.127,42.629,1.275,3.08,{"date":1957,"open":1958,"high":1598,"low":1959,"close":1960,"change":866,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-07",41.0099983,40.36,41.354,-0.64,27900,{"date":1964,"open":1965,"high":1965,"low":1850,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-06",42.77,41.621,-0.991,-2.33,8600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":62,"volume":1977,"transactions":9,"vwap":1975},"2025-11-05",42.21,42.83,42.162,42.612,0.382,16200,{"date":1979,"open":1828,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1435,"transactions":9,"vwap":1981},"2025-11-04",43.15,42.23,-1.485,-3.4,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-03",44.029999,43.65,43.715,0.299,0.69,41200,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-10-31",43.81,43.121,43.416,0.381,0.89,9900,{"date":2001,"open":1987,"high":1987,"low":2002,"close":2002,"change":2003,"percent_change":673,"volume":1458,"transactions":9,"vwap":2002},"2025-10-30",43.035,-0.755,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2006,"change":2009,"percent_change":456,"volume":1600,"transactions":9,"vwap":2006},"2025-10-29",43.79,43.811,43.43,0.373,{"date":2011,"open":2012,"high":1198,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1310,"transactions":9,"vwap":2014},"2025-10-28",43.38,43.098999,43.417,0.304,0.71,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2020},"2025-10-27",42.96,43.113,42.85,0.843,1.99,1600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1713,"change":2030,"percent_change":1071,"volume":2031,"transactions":9,"vwap":1713},"2025-10-24",42.2,42.34,42.080002,0.818,8900,{"date":2033,"open":2034,"high":1736,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1247,"transactions":9,"vwap":2035},"2025-10-23",40.89,41.452,0.674,1.65,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1841,"transactions":9,"vwap":2042},"2025-10-22",41.3,40.46,40.778,-0.51,-1.24,{"date":2046,"open":2047,"high":2048,"low":1894,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-21",41.18,41.34,41.288,-0.177,-0.43,3700,{"date":2054,"open":2055,"high":2056,"low":1583,"close":2056,"change":2057,"percent_change":1480,"volume":1600,"transactions":9,"vwap":2056},"2025-10-20",41.26,41.465,0.681,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":908,"volume":2065,"transactions":9,"vwap":2063},"2025-10-17",40.72,40.88,40.38,40.784,-0.056,18800,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":1310,"transactions":9,"vwap":2070},"2025-10-16",41.32,41.466,40.84,0.127,0.31,{"date":2074,"open":2075,"high":2076,"low":1869,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-15",40.77,41.02,40.713,0.508,1.26,41800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-14",39.9,40.56,37.35,40.205,-0.587,-1.44,15600,{"date":2091,"open":1774,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1607,"transactions":9,"vwap":2094},"2025-10-13",40.83,40.435,40.792,1.191,3.01,{"date":2098,"open":2099,"high":2100,"low":1426,"close":1426,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1426},"2025-10-10",41.433,41.451,-1.788,-4.32,12300,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1600,"transactions":9,"vwap":2108},"2025-10-09",41.52,41.13,41.389,0.047,0.11,{"date":2112,"open":2113,"high":2114,"low":1762,"close":2114,"change":2115,"percent_change":2116,"volume":1841,"transactions":9,"vwap":2114},"2025-10-08",41.025002,41.342,0.842,2.08,{"date":2118,"open":2119,"high":2120,"low":1781,"close":1785,"change":2121,"percent_change":1465,"volume":2122,"transactions":9,"vwap":1785},"2025-10-07",41.063999,41.099998,-0.52,35400,{"date":2124,"open":2125,"high":2126,"low":139,"close":2076,"change":2127,"percent_change":1239,"volume":1240,"transactions":9,"vwap":2076},"2025-10-06",41.060001,41.068001,1.018,{"date":2129,"open":2130,"high":2130,"low":1236,"close":2131,"change":2132,"percent_change":425,"volume":1458,"transactions":9,"vwap":2131},"2025-10-03",40.52,40.0019989,-0.222,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-02",40.28,40.066002,40.224,0.374,0.94,8500,{"date":2142,"open":1886,"high":2143,"low":1886,"close":2143,"change":2144,"percent_change":456,"volume":2145,"transactions":9,"vwap":2143},"2025-10-01",39.85,0.338,7400,{"date":2147,"open":1388,"high":1909,"low":1358,"close":1909,"change":1707,"percent_change":1754,"volume":1233,"transactions":9,"vwap":1909},"2025-09-30",{"date":2149,"open":1403,"high":1403,"low":2150,"close":2151,"change":2152,"percent_change":974,"volume":2031,"transactions":9,"vwap":2151},"2025-09-29",39.429,39.432,0.203,{"date":2154,"open":1447,"high":1388,"low":2155,"close":2156,"change":2157,"percent_change":662,"volume":2158,"transactions":9,"vwap":2156},"2025-09-26",39.007,39.229,0.005,37000,{"date":2160,"open":2161,"high":1250,"low":2162,"close":2163,"change":2164,"percent_change":1733,"volume":2165,"transactions":9,"vwap":2163},"2025-09-25",39.060001,38.88,39.224,-0.346,10800,{"date":2167,"open":2168,"high":2168,"low":1500,"close":2169,"change":2170,"percent_change":672,"volume":2171,"transactions":9,"vwap":2169},"2025-09-24",39.837,39.57,-0.338,10000,{"date":2173,"open":2174,"high":2174,"low":1396,"close":2175,"change":2176,"percent_change":2177,"volume":1421,"transactions":9,"vwap":2175},"2025-09-23",40.2,39.908,-0.439,-1.09,{"date":2179,"open":2180,"high":1959,"low":2180,"close":2181,"change":2182,"percent_change":48,"volume":2183,"transactions":9,"vwap":2181},"2025-09-22",40.040001,40.347,0.198,6100,{"date":2185,"open":2186,"high":2187,"low":1782,"close":2188,"change":2189,"percent_change":186,"volume":2190,"transactions":9,"vwap":2188},"2025-09-19",41.88,43.84,40.149,0.247,11600,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2197,"volume":1019,"transactions":9,"vwap":2195},"2025-09-18",39.65,39.969,39.902,0.718,1.83,{"date":2199,"open":1258,"high":1258,"low":2155,"close":2200,"change":2201,"percent_change":2202,"volume":1566,"transactions":9,"vwap":2200},"2025-09-17",39.184,-0.196,-0.5,{"date":2204,"open":1876,"high":1876,"low":2205,"close":2206,"change":2207,"percent_change":1665,"volume":1004,"transactions":9,"vwap":2206},"2025-09-16",39.26,39.38,0.086,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":1201,"transactions":9,"vwap":2211},"2025-09-15",38.95,39.294,0.594,1.53,{"date":2215,"open":2216,"high":2217,"low":2218,"close":1439,"change":2219,"percent_change":1740,"volume":2220,"transactions":9,"vwap":1439},"2025-09-12",38.57,38.96,38.54,-0.02,17600,{"date":2222,"open":2223,"high":1485,"low":1383,"close":1383,"change":1706,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1383},"2025-09-11",38.78,0.09,21200,{"date":2227,"open":2228,"high":2217,"low":1486,"close":2229,"change":2230,"percent_change":2231,"volume":2165,"transactions":9,"vwap":2229},"2025-09-10",38.926,38.685,0.648,1.7,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2183,"transactions":9,"vwap":2237},"2025-09-09",37.824,38.105,37.82,38.036999,0.395,1.05,{"date":2241,"open":1438,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":1019,"transactions":9,"vwap":2244},"2025-09-08",37.73,37.62,37.642,0.451,1.21,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":1017,"volume":1792,"transactions":9,"vwap":2251},"2025-09-05",37.41,36.985,37.191,0.145,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-09-04",36.75,37.049999,37.046001,0.394,1.07,11300,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":301,"percent_change":1627,"volume":1813,"transactions":9,"vwap":2265},"2025-09-03",36.77,36.47,36.652,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1821,"transactions":9,"vwap":2269},"2025-09-02",35.64,36.322,-0.383,-1.04,{"date":2273,"open":2255,"high":2255,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1201,"transactions":9,"vwap":2275},"2025-08-29",36.63,36.705,-0.725,-1.94,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1207,"percent_change":2284,"volume":1574,"transactions":9,"vwap":2283},"2025-08-28",37.23,37.48,37.095001,37.43,1.51,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1173,"transactions":9,"vwap":2290},"2025-08-27",36.8,36.894,36.74,36.874,0.174,0.47,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":196,"percent_change":2298,"volume":1019,"transactions":9,"vwap":2297},"2025-08-26",36.59,36.71,36.7,0.27,{"date":2300,"open":2301,"high":2263,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-25",36.61,36.6,-0.077,-0.21,3100,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2023,"volume":2312,"transactions":9,"vwap":2310},"2025-08-22",36.099998,36.83,36.677,0.717,8200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":520,"volume":1765,"transactions":9,"vwap":2318},"2025-08-21",35.98,36.139,35.883,35.96,-0.235,{"date":2321,"open":2322,"high":2322,"low":2323,"close":2324,"change":582,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-20",36.24,35.6,36.195,-0.86,6600,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-19",37.31,36.48,36.51,-0.97,-2.59,12100,{"date":2336,"open":2337,"high":2281,"low":2337,"close":2281,"change":2338,"percent_change":1428,"volume":1421,"transactions":9,"vwap":2281},"2025-08-18",37.3,0.017,{"date":2340,"open":2341,"high":2341,"low":2085,"close":2342,"change":2343,"percent_change":2344,"volume":1792,"transactions":9,"vwap":2342},"2025-08-15",37.67,37.463,-0.092,-0.24,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2304,"volume":1969,"transactions":9,"vwap":2350},"2025-08-14",37.53,37.605,37.44,37.555,-0.078,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":103,"volume":2358,"transactions":9,"vwap":2356},"2025-08-13",37.98,37.55,37.633,0.023,11900,{"date":2360,"open":2361,"high":2243,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-08-12",37.47,37.099998,37.61,0.626,1.69,22300,{"date":2368,"open":2369,"high":1285,"low":2370,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-08-11",37.32,36.984,-0.296,-0.79,28700,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":197,"percent_change":48,"volume":2378,"transactions":9,"vwap":2377},"2025-08-08",37.155,37.28,4700,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2362,"change":2219,"percent_change":1740,"volume":2383,"transactions":9,"vwap":2362},"2025-08-07",37.63,36.81,50700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2387},"2025-08-06",36.79,37.12,36.654,0.29,0.79,7800,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2309,"change":1707,"percent_change":1665,"volume":1194,"transactions":9,"vwap":2309},"2025-08-05",37.022999,36.495,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2255,"change":34,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2255},"2025-08-04",36.5,36.76,2.03,1700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2171,"transactions":9,"vwap":2407},"2025-08-01",36.16,36.34,35.9,36.02,-1.2,-3.22,{"date":2411,"open":2381,"high":2381,"low":2412,"close":2413,"change":2414,"percent_change":148,"volume":1289,"transactions":9,"vwap":2413},"2025-07-31",37.07,37.22,0.13,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1890,"percent_change":138,"volume":2421,"transactions":9,"vwap":2420},"2025-07-30",37.080002,37.207,36.94,37.09,7700,{"date":2423,"open":2424,"high":2280,"low":2425,"close":2426,"change":561,"percent_change":2110,"volume":886,"transactions":9,"vwap":2426},"2025-07-29",37.02,36.96,36.97,{"date":2428,"open":2425,"high":2425,"low":2429,"close":2430,"change":2431,"percent_change":1777,"volume":2378,"transactions":9,"vwap":2430},"2025-07-28",36.786,36.93,0.311,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2052,"transactions":9,"vwap":2437},"2025-07-25",36.54,36.72,36.43,36.619,0.095,0.26,{"date":2441,"open":2442,"high":2302,"low":2443,"close":2444,"change":2445,"percent_change":62,"volume":1859,"transactions":9,"vwap":2444},"2025-07-24",36.57,36.4,36.524,0.324,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":2451,"percent_change":208,"volume":2452,"transactions":9,"vwap":2450},"2025-07-23",35.78,36.275,36.2,0.315,11100,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2271,"volume":2460,"transactions":9,"vwap":2458},"2025-07-22",35.89,35.94,35.75,35.885,-0.376,18400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1322,"percent_change":1368,"volume":1511,"transactions":9,"vwap":2466},"2025-07-21",36.357,36.39,36.244,36.261,{"date":2468,"open":2469,"high":1292,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":1495,"transactions":9,"vwap":2470},"2025-07-18",35.965,36.056999,-0.029,-0.08,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2015,"percent_change":1777,"volume":2478,"transactions":9,"vwap":2477},"2025-07-17",35.91,36.11,36.085999,900,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2482,"change":2483,"percent_change":365,"volume":2478,"transactions":9,"vwap":2482},"2025-07-16",35.85,35.782,-0.038,{"date":2485,"open":2475,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":572,"volume":2490,"transactions":9,"vwap":2488},"2025-07-15",35.92,35.77,35.82,0.386,6400,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":1449,"percent_change":1587,"volume":1324,"transactions":9,"vwap":2495},"2025-07-14",35.029999,35.49,35.434,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2500,"change":2501,"percent_change":2502,"volume":2305,"transactions":9,"vwap":2500},"2025-07-11",35.4,35.475,35.308,-0.119,-0.34,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2507,"change":1003,"percent_change":1858,"volume":1859,"transactions":9,"vwap":2507},"2025-07-10",35.211,35.53,35.427,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1627,"volume":1233,"transactions":9,"vwap":2513},"2025-07-09",35.57,35.63,35.45,35.545,0.321,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-08",35.189,35.224,0.074,0.21,200,{"date":2523,"open":2494,"high":2494,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":1385,"transactions":9,"vwap":2525},"2025-07-07",35.14,35.15,-0.286,-0.81,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":1186,"volume":2401,"transactions":9,"vwap":2532},"2025-07-03",35,35.55,35.436,0.495,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2537,"change":2539,"percent_change":18,"volume":1495,"transactions":9,"vwap":2537},"2025-07-02",34.94,34.941,34.905,0.286,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-07-01",35.0099983,34.424,34.655,-0.569,-1.62,12700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2518,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2518},"2025-06-30",35.2,35.285,35.16,0.251,0.72,1400,{"date":2557,"open":2558,"high":2550,"low":2559,"close":2559,"change":2560,"percent_change":2561,"volume":1799,"transactions":9,"vwap":2559},"2025-06-27",35.058998,34.973,-0.045,-0.13,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":1686,"percent_change":532,"volume":1421,"transactions":9,"vwap":2565},"2025-06-26",34.69,35.018002,34.66,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2554,"volume":2573,"transactions":9,"vwap":2571},"2025-06-25",34.645,34.52,34.568,0.248,3400,{"date":2575,"open":2576,"high":2577,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":1331,"transactions":9,"vwap":2577},"2025-06-24",34.02,34.32,0.873,2.61,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2514,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-06-23",33.25,33.45,32.99,33.447,0.97,19200,{"date":2589,"open":2582,"high":2582,"low":2590,"close":2590,"change":2591,"percent_change":849,"volume":2024,"transactions":9,"vwap":2590},"2025-06-20",33.126,-0.423,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2595,"change":2596,"percent_change":2224,"volume":1324,"transactions":9,"vwap":2595},"2025-06-18",33.82,33.549,0.029,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2601,"change":1747,"percent_change":2602,"volume":1566,"transactions":9,"vwap":2601},"2025-06-17",33.74,33.83,33.52,-0.68,{"date":2604,"open":2601,"high":2594,"low":2601,"close":2605,"change":133,"percent_change":2023,"volume":1693,"transactions":9,"vwap":2605},"2025-06-16",33.75,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":2612,"volume":1859,"transactions":9,"vwap":2610},"2025-06-13",33.174,33.46,33.09,-0.428,-1.28,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":186,"volume":1635,"transactions":9,"vwap":2618},"2025-06-12",33.409,33.65,33.35,33.518,0.206,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2623,"change":2624,"percent_change":662,"volume":2625,"transactions":9,"vwap":2623},"2025-06-11",33.64,33.312,0.003,300,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1877,"percent_change":259,"volume":2632,"transactions":9,"vwap":2631},"2025-06-10",33.3,33.36,33.2,33.309,1500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2637,"change":2638,"percent_change":155,"volume":2639,"transactions":9,"vwap":2637},"2025-06-09",33.159,33.22,33.14,0.245,500,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-06-06",32.57,32.9,32.895,0.501,1.55,30500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2652,"change":365,"percent_change":2502,"volume":2653,"transactions":9,"vwap":2652},"2025-06-05",32.581,32.7,32.394,3600,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2657,"change":2658,"percent_change":1714,"volume":2521,"transactions":9,"vwap":2657},"2025-06-04",32.54,32.504,0.191,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1872,"volume":1799,"transactions":9,"vwap":2664},"2025-06-03",32.35,32.41,32.28,32.313,0.316,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":208,"volume":1164,"transactions":9,"vwap":2671},"2025-06-02",31.733,32.060001,31.725,31.997,0.278,{"date":2674,"open":2675,"high":2670,"low":2676,"close":2677,"change":1739,"percent_change":1253,"volume":2639,"transactions":9,"vwap":2677},"2025-05-30",31.51,31.445,31.719,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1680,"volume":1635,"transactions":9,"vwap":2682},"2025-05-29",31.93,31.695,31.74,-0.195,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2389,"volume":1594,"transactions":9,"vwap":2689},"2025-05-28",31.96,32,31.853,31.935,0.091,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2696,"percent_change":2697,"volume":1693,"transactions":9,"vwap":2695},"2025-05-27",31.67,31.88,31.844,0.769,2.47,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":2704,"volume":2401,"transactions":9,"vwap":2702},"2025-05-23",30.981,31.27,31.075001,-0.289,-0.92,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":1216,"volume":2712,"transactions":9,"vwap":2710},"2025-05-22",31.29,31.505,31.26,31.364,0.249,2300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2717,"change":2718,"percent_change":1700,"volume":1208,"transactions":9,"vwap":2717},"2025-05-21",31.775,31.78,31.115,-0.395,{"date":2720,"open":2721,"high":2675,"low":2721,"close":2675,"change":2722,"percent_change":769,"volume":2401,"transactions":9,"vwap":2675},"2025-05-20",31.41,-0.131,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":2728,"percent_change":1747,"volume":2326,"transactions":9,"vwap":2727},"2025-05-19",31.25,31.65,31.641,-0.074,{"date":2730,"open":2693,"high":2731,"low":2732,"close":2733,"change":103,"percent_change":239,"volume":1226,"transactions":9,"vwap":2733},"2025-05-16",31.735,31.571,31.715,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2201,"percent_change":2740,"volume":1594,"transactions":9,"vwap":2739},"2025-05-15",31.7,31.85,31.63,31.655,-0.62,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":775,"volume":2748,"transactions":9,"vwap":2746},"2025-05-14",31.817,32.040001,31.765,31.851,0.348,22600,{"date":2750,"open":2751,"high":2751,"low":2752,"close":2752,"change":2753,"percent_change":996,"volume":1866,"transactions":9,"vwap":2752},"2025-05-13",31.57,31.503,0.827,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":1799,"transactions":9,"vwap":2759},"2025-05-12",30.55,30.71,30.415,30.676,1.406,4.8,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":395,"volume":2769,"transactions":9,"vwap":2767},"2025-05-09",29.423,29.425,29.14,29.27,-0.053,18100,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2775,"percent_change":2776,"volume":2639,"transactions":9,"vwap":2774},"2025-05-08",29.08,29.59,29.323,0.412,1.43,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2780,"change":2781,"percent_change":1281,"volume":2305,"transactions":9,"vwap":2780},"2025-05-07",28.58,28.911,-0.009,{"date":2783,"open":2784,"high":2784,"low":2785,"close":2785,"change":2786,"percent_change":2787,"volume":2555,"transactions":9,"vwap":2785},"2025-05-06",28.923,28.92,-0.455,-1.55,{"date":2789,"open":2790,"high":2790,"low":2790,"close":2790,"change":2560,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-05",29.375,-0.15,100,{"date":2794,"open":2765,"high":2765,"low":2795,"close":2795,"change":2796,"percent_change":2797,"volume":1693,"transactions":9,"vwap":2795},"2025-05-02",29.42,0.875,3.07,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-01",28.62,28.85,28.545,0.515,1.84,20900,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2809,"change":2810,"percent_change":494,"volume":2632,"transactions":9,"vwap":2809},"2025-04-30",27.48,28.030001,-0.055,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2814,"change":2816,"percent_change":2817,"volume":2625,"transactions":9,"vwap":2814},"2025-04-29",27.936,28.084999,27.924,0.235,0.84,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":1858,"volume":2555,"transactions":9,"vwap":2823},"2025-04-28",27.9,27.91,27.74,27.85,-0.091,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2478,"transactions":9,"vwap":2828},"2025-04-25",27.545,27.941,0.524,1.91,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-04-24",26.825,27.417,1.087,4.13,1800,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-04-23",26.59,26.78,26.33,1.039,4.11,7200,{"date":176,"open":172,"high":2847,"low":172,"close":2847,"change":1771,"percent_change":2848,"volume":2632,"transactions":9,"vwap":2847},25.291,1.35]