[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDNI":3,"homepage-market-summary":28,"stock-historical-FDNI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDNI","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 Dow Jones International Internet ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.945,1.5136,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},25.46,25.41,25.6654,-0.2054,-0.8,9147.1125,39.97,23.99,26231.656907556,9.2,1983,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},28140,10271214.226889,-12.48,"2025-04-22",[179,182,191,202,212,223,232,240,248,258,267,277,285,296,305,315,323,332,341,350,360,369,379,390,400,408,417,426,435,445,455,462,472,482,490,499,510,519,529,539,549,559,568,576,585,596,606,616,625,634,641,651,660,671,681,691,699,708,716,726,732,741,747,755,762,770,775,782,790,797,804,810,817,825,830,837,844,850,857,863,870,876,880,888,895,901,908,915,920,928,935,938,943,948,953,957,962,967,974,981,986,993,997,1003,1009,1015,1022,1027,1033,1038,1043,1049,1054,1061,1069,1077,1085,1093,1100,1107,1111,1115,1119,1125,1132,1136,1140,1146,1149,1153,1161,1168,1172,1178,1181,1188,1195,1201,1208,1215,1220,1224,1229,1236,1244,1250,1255,1261,1265,1273,1280,1286,1293,1301,1306,1314,1319,1325,1331,1337,1343,1347,1354,1361,1369,1375,1383,1391,1398,1404,1408,1413,1418,1423,1430,1437,1442,1451,1459,1465,1471,1478,1486,1494,1501,1505,1512,1519,1525,1532,1539,1543,1548,1551,1554,1559,1562,1568,1576,1582,1586,1591,1596,1601,1608,1613,1619,1622,1625,1628,1633,1635,1639,1646,1650,1655,1661,1667,1674,1676,1683,1690,1697,1704,1709,1714,1721,1728,1735,1741,1746,1750,1756,1762,1769,1775,1783,1790,1797,1803,1810,1817,1822,1828,1837,1844,1849,1854,1860,1865,1870,1875,1881,1887,1891,1896,1899,1906,1912,1917,1922,1927,1930,1934,1938,1942,1948,1953,1959,1963,1968,1973,1979,1984,1990,1995,1999,2004,2009,2013,2019,2021,2023,2028,2031,2035,2040,2044,2047,2053,2056,2058,2062,2068,2073,2080,2084,2087,2091,2094,2097,2100,2103,2106,2108,2111,2114,2120,2124,2129,2136,2139,2144,2146,2150,2153,2157,2162,2166,2171,2174,2179,2183,2185,2188,2192,2196,2201,2205,2209,2213,2217,2220,2225,2229,2233,2238,2242,2247,2252,2256,2262,2265,2270,2274,2280,2286,2291,2294,2298,2303,2310,2316,2321,2326,2332,2337,2344,2349,2352,2356,2361,2367,2372,2379],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},150,25.4152,{"date":183,"open":184,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",25.56,25.53,-0.1837,-0.71,47404.3161,99,25.5373,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",25.83,25.89,25.82,25.8491,-0.049,-0.19,1176.3191,62,25.8778,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",25.86,25.8981,25.72,-0.1362,-0.52,6469.7891,299,25.8033,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",25.88,26.1,25.35,26.0343,0.0143,0.05,132023.2781,230,25.6303,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",25.87,26.02,-0.1084,-0.41,848.5081,41,25.9705,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":230,"vwap":239},"2026-09-24",25.24,26.1284,-0.1131,-0.43,1071.3161,25.6061,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",26.2415,-0.7385,-2.74,22.2781,23,26.2709,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",26.87,27.08,26.98,0.505,1.91,1576.0991,45,26.9999,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",25.98,26.475,0.5554,2.14,743.2895,34,26.0264,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",25.85,25.92,25.9196,-0.0104,-0.04,3713.4281,57,25.8895,{"date":278,"open":270,"high":279,"low":270,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":256,"vwap":284},"2026-09-17",26.01,25.93,-0.0128,-0.05,3295.3161,25.9817,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",26.05,26.14,25.9,25.9428,-0.4472,-1.69,6880.2781,84,26.0662,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",26.505,26.39,-0.1613,-0.61,3187.298205,302,26.5142,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",26.48,26.645,26.5513,0.3613,1.38,8978.2781,112,26.5063,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",26.19,0.22,0.85,181.2781,35,26.2285,{"date":324,"open":325,"high":326,"low":325,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",25.97,26.09,-0.36,-1.37,2615.0141,68,25.9862,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",26.84,26.33,-0.6559,-2.43,5363.4851,76,26.4846,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",27.02,26.9859,-0.7256,-2.62,883.2801,50,26.9953,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",27.5,27.74,27.7115,0.1672,0.61,6945.2781,89,27.7309,{"date":361,"open":362,"high":363,"low":364,"close":363,"change":365,"percent_change":125,"volume":366,"transactions":367,"vwap":368},"2026-09-03",27.49,27.5443,27.3702,0.1093,1680.4281,60,27.4108,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",27.26,27.435,27.25,0.12,0.44,1074.6781,49,27.3591,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",27.47,27.58,27.29,27.315,-0.5754,-2.06,12843.5401,146,27.4129,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",27.97,27.82,27.8904,-0.5027,-1.77,20593.65096,205,27.8915,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",28.3931,0.19,0.67,334.463309,63,28.4175,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":230,"vwap":416},"2026-08-27",28.15,28.26,28.2031,-0.0825,-0.29,1387.4638,28.1867,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",28.295,28.2856,-0.349,-1.22,1935.2342,67,28.382,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",28.4,28.6346,0.3952,1.4,58160.7582,196,28.5278,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",28.12,28.41,28.2394,-0.2259,-0.79,92979.8062,229,28.3238,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":282,"volume":452,"transactions":453,"vwap":454},"2026-08-21",28.47,28.52,28.46,28.4653,-0.0147,44516.528305,155,28.5085,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":301,"volume":460,"transactions":200,"vwap":461},"2026-08-20",28.18,28.48,-0.1752,2624.7582,28.2552,{"date":463,"open":464,"high":465,"low":466,"close":465,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",28.61,28.6552,28.6099,0.4251,1.51,714.3952,64,28.6096,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",28.29,28.205,28.2301,-0.2205,-0.78,2130.4572,95,28.2446,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":339,"vwap":489},"2026-08-17",28.58,28.4506,-0.2487,-0.87,4787.7582,28.5742,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":150,"volume":496,"transactions":497,"vwap":498},"2026-08-14",28.54,28.7,28.6993,0.0993,1178.3682,58,28.6623,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",28.5,28.65,28.37,28.6,-0.025,-0.09,1791.0143,82,28.492,{"date":511,"open":448,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",28.625,28.5143,-0.6288,-2.15,1453.0597,47,28.565,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":470,"vwap":528},"2026-08-11",29.38,29.4,29.045,29.2538,-0.3935,-1.33,4114.378395,29.2779,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",29.36,29.65,29.6473,0.2733,0.93,7293.509799,160,29.5749,{"date":540,"open":541,"high":542,"low":543,"close":542,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",29.33,29.374,29.31,0.535,1.86,616.313242,48,29.3087,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",28.815,28.839,27.86,-0.1091,-0.38,5976.4017,54,28.6735,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",29.41,28.9481,0.2718,0.95,2644.9777,135,29.3303,{"date":569,"open":503,"high":570,"low":503,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",28.6763,0.5296,1.88,4374.3707,104,28.5245,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",28.19,28.1467,0.3941,1.42,2878.120713,157,28.1969,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",27.55,27.76,27.53,27.7526,-0.1966,-0.7,2744.8519,200,27.6572,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",27.65,27.9492,27.475,0.3415,1.24,4737.5099,215,27.6793,{"date":607,"open":608,"high":437,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-29",27.63,27.2,27.6077,0.158,0.58,16046.5813,209,27.6563,{"date":617,"open":371,"high":352,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",27.135,27.4497,0.4924,1.83,5105.492126,90,27.3267,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":604,"vwap":633},"2026-07-27",26.755,26.9573,26.68,0.9642,3.71,8180.093335,26.8209,{"date":635,"open":270,"high":636,"low":195,"close":637,"change":638,"percent_change":555,"volume":639,"transactions":557,"vwap":640},"2026-07-24",26.16,25.9931,-0.0988,5950.5203,26.0812,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",26.36,25.815,26.0919,-0.4248,-1.6,3832.3012,226,26.1652,{"date":652,"open":653,"high":653,"low":261,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",26.92,26.5167,-0.6733,-2.48,3034.3293,164,26.6246,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",27.2399,27.24,27.14,27.19,-0.2873,-1.05,5434.3293,69,27.194,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",27.35,27.7,27.4773,0.6117,2.28,15592.6723,169,27.605,{"date":682,"open":683,"high":684,"low":685,"close":684,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",26.67,26.8656,26.5897,-0.5598,-2.04,5022.3293,46,26.7308,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":506,"volume":697,"transactions":200,"vwap":698},"2026-07-16",26.85,27.79,27.4254,-0.0249,2688.5623,27.5092,{"date":700,"open":608,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",27.68,27.4503,0.5431,2.02,4594.5793,182,27.5315,{"date":709,"open":693,"high":710,"low":693,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":669,"vwap":715},"2026-07-14",26.9399,26.9072,0.1,0.37,5591.0713,26.9162,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",26.17,27.0551,26.8072,-0.2028,-0.75,141449.3293,175,26.9431,{"date":727,"open":673,"high":673,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",27.01,-0.03,-0.11,2600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-09",26.95,27.049999,26.82,27.040001,0.02,0.07,4700,{"date":742,"open":653,"high":343,"low":743,"close":343,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":343},"2026-07-08",26.91,0.62,2.35,6100,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",26.61,26.77,26.4,0.08,0.3,14100,{"date":756,"open":757,"high":758,"low":636,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-06",26.18,26.32,0.51,1.98,1500,{"date":763,"open":764,"high":269,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",25.79,25.64,25.81,-0.17,-0.65,16300,{"date":771,"open":216,"high":757,"low":216,"close":260,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":260},"2026-07-01",0.54,2.12,105700,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":374,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",25.25,25.47,25.44,0.47,900,{"date":783,"open":784,"high":785,"low":234,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-29",25.48,25.49,25.32,0.34,1.36,43800,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":80,"volume":796,"transactions":9,"vwap":793},"2026-06-26",24.66,24.98,24.54,0.33,7200,{"date":798,"open":799,"high":799,"low":24,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",24.95,24.65,-0.54,-2.14,18400,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":739,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-24",24.62,25.19,0.28,83800,{"date":811,"open":234,"high":812,"low":813,"close":814,"change":815,"percent_change":656,"volume":816,"transactions":9,"vwap":814},"2026-06-23",25.28,25.059999,25.12,-0.64,208500,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",26.76,25.63,25.76,-0.49,-1.87,203200,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":772,"volume":731,"transactions":9,"vwap":828},"2026-06-18",26.040001,26.25,0.14,{"date":831,"open":832,"high":749,"low":289,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",26.6,26.11,-0.46,-1.73,3400,{"date":838,"open":839,"high":749,"low":840,"close":841,"change":228,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-16",26.59,26.43,26.57,-1.52,227100,{"date":845,"open":846,"high":847,"low":846,"close":252,"change":848,"percent_change":100,"volume":849,"transactions":9,"vwap":252},"2026-06-15",26.42,27.15,0.27,12800,{"date":851,"open":852,"high":853,"low":854,"close":852,"change":855,"percent_change":208,"volume":856,"transactions":9,"vwap":852},"2026-06-12",26.71,26.74,26.58,-0.14,2700,{"date":858,"open":859,"high":693,"low":860,"close":693,"change":318,"percent_change":861,"volume":862,"transactions":9,"vwap":693},"2026-06-11",26.34,26.27,0.83,6200,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":722,"volume":869,"transactions":9,"vwap":867},"2026-06-10",26.97,26.23,26.63,-0.2,3100,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":855,"percent_change":208,"volume":875,"transactions":9,"vwap":873},"2026-06-09",26.35,26.83,26.31,3000,{"date":877,"open":878,"high":878,"low":743,"close":865,"change":403,"percent_change":879,"volume":731,"transactions":9,"vwap":865},"2026-06-08",27.22,0.71,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",25.26,27.83,26.78,-1.09,-3.91,161900,{"date":889,"open":890,"high":891,"low":694,"close":892,"change":893,"percent_change":125,"volume":894,"transactions":9,"vwap":892},"2026-06-04",28.01,28.030001,27.87,0.11,4600,{"date":896,"open":897,"high":897,"low":353,"close":588,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":588},"2026-06-03",27.89,-0.97,-3.38,500,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":157,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-02",28.84,28.69,28.73,2.64,4500,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":836,"transactions":9,"vwap":912},"2026-06-01",27.69,28.22,27.99,0.52,1.89,{"date":916,"open":917,"high":352,"low":917,"close":381,"change":752,"percent_change":918,"volume":919,"transactions":9,"vwap":381},"2026-05-29",27.42,0.29,1900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":282,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-28",27.11,27.45,27.09,27.39,-0.18,1800,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":198,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-27",27.27,27.54,27.44,-0.69,37600,{"date":936,"open":587,"high":608,"low":931,"close":608,"change":937,"percent_change":468,"volume":761,"transactions":9,"vwap":608},"2026-05-26",0.41,{"date":939,"open":940,"high":940,"low":878,"close":878,"change":941,"percent_change":942,"volume":856,"transactions":9,"vwap":878},"2026-05-22",27.43,-0.32,-1.16,{"date":944,"open":334,"high":945,"low":873,"close":931,"change":730,"percent_change":946,"volume":947,"transactions":9,"vwap":931},"2026-05-21",27.66,-0.4,5200,{"date":949,"open":381,"high":945,"low":950,"close":598,"change":951,"percent_change":36,"volume":952,"transactions":9,"vwap":598},"2026-05-20",27.37,0.2,24500,{"date":954,"open":955,"high":587,"low":955,"close":923,"change":318,"percent_change":956,"volume":761,"transactions":9,"vwap":923},"2026-05-19",26.66,0.81,{"date":958,"open":609,"high":959,"low":847,"close":960,"change":374,"percent_change":375,"volume":961,"transactions":9,"vwap":960},"2026-05-18",27.32,27.23,22100,{"date":963,"open":930,"high":930,"low":964,"close":922,"change":822,"percent_change":965,"volume":966,"transactions":9,"vwap":922},"2026-05-15",27.1,-1.78,2200,{"date":968,"open":923,"high":969,"low":923,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",27.71,27.6,-0.66,-2.34,104300,{"date":975,"open":976,"high":977,"low":976,"close":411,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":411},"2026-05-13",27.34,28.34,0.79,2.88,8100,{"date":982,"open":735,"high":983,"low":735,"close":381,"change":984,"percent_change":422,"volume":985,"transactions":9,"vwap":381},"2026-05-12",27.48,-0.34,25800,{"date":987,"open":988,"high":989,"low":694,"close":990,"change":984,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-11",27.91,28.07,27.81,-1.21,52500,{"date":994,"open":474,"high":474,"low":995,"close":410,"change":110,"percent_change":273,"volume":996,"transactions":9,"vwap":410},"2026-05-08",28.040001,4100,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":478,"volume":1002,"transactions":9,"vwap":1000},"2026-05-07",28.42,28.16,-0.22,700,{"date":1004,"open":474,"high":999,"low":1000,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",28.38,0.82,2.98,44800,{"date":1010,"open":588,"high":588,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-05",27.56,-0.48,-1.71,2500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":995,"change":855,"percent_change":1020,"volume":1021,"transactions":9,"vwap":995},"2026-05-04",28.02,28.25,27.93,-0.5,1700,{"date":1023,"open":1024,"high":1024,"low":410,"close":457,"change":1025,"percent_change":772,"volume":1026,"transactions":9,"vwap":457},"2026-05-01",28.21,0.15,800,{"date":1028,"open":1029,"high":891,"low":1029,"close":891,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":891},"2026-04-30",27.92,0.5,1.82,1100,{"date":1034,"open":1035,"high":382,"low":932,"close":589,"change":1036,"percent_change":327,"volume":1037,"transactions":9,"vwap":589},"2026-04-29",27.46,-0.1,5500,{"date":1039,"open":1040,"high":598,"low":1041,"close":608,"change":1042,"percent_change":386,"volume":1014,"transactions":9,"vwap":608},"2026-04-28",27.61,27.51,-0.58,{"date":1044,"open":1045,"high":1005,"low":410,"close":1024,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1024},"2026-04-27",28.35,-0.44,-1.54,2300,{"date":1050,"open":504,"high":502,"low":504,"close":502,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":502},"2026-04-24",0.42,1.49,600,{"date":1055,"open":1045,"high":447,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-23",28.17,28.23,-0.82,-2.82,143600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":907,"transactions":9,"vwap":1066},"2026-04-22",29.07,29.14,29.030001,29.049999,-0.02,-0.07,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1063,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1063},"2026-04-21",29.66,29.77,29.059999,-0.84,-2.81,12200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1080},"2026-04-20",29.9,29.91,29.67,-0.08,-0.27,3300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":759,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-17",30.040001,30.27,29.95,29.99,1.73,8600,{"date":1094,"open":1095,"high":1095,"low":522,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-16",29.61,29.48,0.45,1.55,7300,{"date":1101,"open":1102,"high":1065,"low":1103,"close":1065,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1065},"2026-04-15",28.92,28.88,0.68,2.4,2100,{"date":1108,"open":995,"high":503,"low":995,"close":1045,"change":772,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1045},"2026-04-14",1.94,2400,{"date":1112,"open":383,"high":883,"low":383,"close":990,"change":1113,"percent_change":1114,"volume":927,"transactions":9,"vwap":990},"2026-04-13",0.46,1.68,{"date":1116,"open":673,"high":673,"low":1117,"close":673,"change":767,"percent_change":1118,"volume":1106,"transactions":9,"vwap":673},"2026-04-10",27.3,-0.62,{"date":1120,"open":352,"high":931,"low":383,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-09",27.52,-0.42,-1.5,3600,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",28.44,27.94,1.17,4.37,5400,{"date":1133,"open":1134,"high":750,"low":1135,"close":750,"change":855,"percent_change":208,"volume":869,"transactions":9,"vwap":750},"2026-04-07",26.64,26.46,{"date":1137,"open":750,"high":1138,"low":750,"close":743,"change":712,"percent_change":713,"volume":1139,"transactions":9,"vwap":743},"2026-04-06",26.93,6400,{"date":1141,"open":1142,"high":250,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":836,"transactions":9,"vwap":1143},"2026-04-02",25.95,26.81,-0.39,-1.43,{"date":1147,"open":664,"high":930,"low":664,"close":609,"change":729,"percent_change":730,"volume":1148,"transactions":9,"vwap":609},"2026-04-01",5900,{"date":1150,"open":1151,"high":960,"low":832,"close":960,"change":535,"percent_change":1152,"volume":1124,"transactions":9,"vwap":960},"2026-03-31",26.7,3.54,{"date":1154,"open":751,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-30",26.52,26.26,26.3,-0.25,-0.94,10500,{"date":1162,"open":854,"high":1163,"low":751,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-27",26.65,26.55,-0.31,-1.15,14500,{"date":1169,"open":728,"high":932,"low":1170,"close":1170,"change":487,"percent_change":1171,"volume":862,"transactions":9,"vwap":1170},"2026-03-26",26.86,-3.14,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1104,"percent_change":1177,"volume":947,"transactions":9,"vwap":1176},"2026-03-25",28,27.62,27.73,2.51,{"date":1179,"open":665,"high":665,"low":693,"close":735,"change":228,"percent_change":1180,"volume":1084,"transactions":9,"vwap":735},"2026-03-24",-1.49,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1035,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1035},"2026-03-23",27.28,27.9,0.56,2.08,16800,{"date":1189,"open":1190,"high":1191,"low":750,"close":1192,"change":722,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-20",27.38,27.4,26.9,-2.71,14900,{"date":1196,"open":932,"high":1197,"low":932,"close":598,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":598},"2026-03-19",27.8,-0.57,-2.02,32400,{"date":1202,"open":1203,"high":1204,"low":911,"close":911,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":911},"2026-03-18",28.68,28.91,-0.98,-3.36,14200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":855,"percent_change":1012,"volume":1214,"transactions":9,"vwap":1213},"2026-03-17",29.34,29.52,29.19,29.2,5800,{"date":1216,"open":1071,"high":1071,"low":1217,"close":1210,"change":913,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1210},"2026-03-16",29.27,1.8,7800,{"date":1221,"open":1213,"high":1213,"low":1222,"close":1223,"change":829,"percent_change":50,"volume":761,"transactions":9,"vwap":1223},"2026-03-13",28.77,28.82,{"date":1225,"open":1226,"high":1066,"low":501,"close":1203,"change":1012,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1203},"2026-03-12",28.86,-1.65,6600,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1122,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-11",29.24,29.01,29.16,-1.42,8200,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":780,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-10",29.5,30.22,29.46,29.58,1.61,7000,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":759,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-09",28.45,29.11,1.78,54800,{"date":1251,"open":1252,"high":1253,"low":1252,"close":504,"change":787,"percent_change":1254,"volume":1014,"transactions":9,"vwap":504},"2026-03-06",28.32,28.76,1.2,{"date":1256,"open":1257,"high":449,"low":890,"close":411,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":411},"2026-03-05",28.11,-0.26,-0.91,17600,{"date":1262,"open":437,"high":484,"low":437,"close":448,"change":1263,"percent_change":1264,"volume":875,"transactions":9,"vwap":448},"2026-03-04",0.39,1.39,{"date":1266,"open":1267,"high":1268,"low":878,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-03",27.57,28.14,28.13,-0.86,-2.97,35400,{"date":1274,"open":1275,"high":1073,"low":905,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-02",28.75,28.99,-0.56,-1.9,101900,{"date":1281,"open":1238,"high":1241,"low":1282,"close":1283,"change":1001,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-27",29.35,29.55,-0.74,1400,{"date":1287,"open":1288,"high":1072,"low":1289,"close":1072,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1072},"2026-02-26",29.74,29.45,0.01,0.03,13500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":403,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-25",29.64,29.86,29.63,29.76,0.64,11500,{"date":1302,"open":1303,"high":1071,"low":1303,"close":1304,"change":926,"percent_change":301,"volume":1305,"transactions":9,"vwap":1304},"2026-02-24",29.49,29.57,11000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":292,"volume":1313,"transactions":9,"vwap":1311},"2026-02-23",30.18,30.19,29.69,29.75,-0.51,12100,{"date":1315,"open":1296,"high":1316,"low":1296,"close":1317,"change":374,"percent_change":125,"volume":1318,"transactions":9,"vwap":1317},"2026-02-20",30.32,30.26,6300,{"date":1320,"open":1321,"high":1322,"low":1090,"close":1322,"change":1036,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-19",30,30.14,-0.33,4200,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1113,"percent_change":1330,"volume":1305,"transactions":9,"vwap":1329},"2026-02-18",29.88,30.39,30.24,1.54,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":375,"volume":836,"transactions":9,"vwap":1335},"2026-02-17",29.59,29.92,29.78,0.13,{"date":1338,"open":1339,"high":1340,"low":1241,"close":532,"change":506,"percent_change":1341,"volume":1342,"transactions":9,"vwap":532},"2026-02-13",29.6,29.8,-0.3,8800,{"date":1344,"open":1345,"high":1345,"low":1333,"close":1288,"change":1123,"percent_change":1346,"volume":1207,"transactions":9,"vwap":1288},"2026-02-12",30.81,-4.8,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1277,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-11",31.74,30.95,31.24,-1.76,10700,{"date":1355,"open":1349,"high":1356,"low":1349,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-10",31.95,31.8,0.48,1.53,32700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":43,"volume":1368,"transactions":9,"vwap":1366},"2026-02-09",31.11,31.43,31.09,31.32,0.31,8000,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":1109,"volume":1374,"transactions":9,"vwap":1372},"2026-02-06",30.7,31.01,0.59,5100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":941,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-05",30.57,30.69,30.37,30.42,-1.04,5300,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-02-04",31.22,30.49,30.74,-1.13,-3.55,10200,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":942,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-02-03",32.63,31.55,31.87,-3.51,21900,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":855,"percent_change":1122,"volume":1032,"transactions":9,"vwap":1403},"2026-02-02",33.17,33.19,32.98,33.029999,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1400,"change":942,"percent_change":899,"volume":907,"transactions":9,"vwap":1400},"2026-01-30",33.9,33.07,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":855,"percent_change":228,"volume":1214,"transactions":9,"vwap":1412},"2026-01-29",34.78,33.78,34.33,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1417,"change":729,"percent_change":506,"volume":1285,"transactions":9,"vwap":1417},"2026-01-28",34.61,34.63,34.47,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":787,"percent_change":43,"volume":919,"transactions":9,"vwap":1421},"2026-01-27",34.35,34.5,34.27,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":855,"percent_change":228,"volume":1429,"transactions":9,"vwap":1428},"2026-01-26",34.12,34.28,34.080002,34.16,247200,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":927,"transactions":9,"vwap":1434},"2026-01-23",34.22,34.31,34.3,0.18,0.53,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1425,"change":795,"percent_change":1441,"volume":1037,"transactions":9,"vwap":1425},"2026-01-22",34.32,34.049999,0.98,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-01-21",33.76,34.029999,33.49,33.79,0.23,0.69,10100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-20",33.64,33.95,33.56,-0.83,-2.41,4900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":946,"percent_change":1166,"volume":1382,"transactions":9,"vwap":1464},"2026-01-16",34.38,34.43,34.26,34.39,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1144,"percent_change":1470,"volume":856,"transactions":9,"vwap":1469},"2026-01-15",35.049999,34.74,34.79,-1.11,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1014,"transactions":9,"vwap":1475},"2026-01-14",35.23,35.080002,35.18,-0.35,-0.99,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":237,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-13",35.63,35.83,35.45,35.53,-1.2,13700,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-12",35.26,36.060001,35.96,1.11,3.19,9900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":971,"volume":1048,"transactions":9,"vwap":1499},"2026-01-09",34.84,34.87,34.72,34.85,-0.23,{"date":1502,"open":1503,"high":1474,"low":1503,"close":1474,"change":739,"percent_change":951,"volume":1504,"transactions":9,"vwap":1474},"2026-01-08",34.7,11700,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":801,"percent_change":842,"volume":1511,"transactions":9,"vwap":1510},"2026-01-07",35.11,35.17,34.97,35.0099983,4300,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":273,"percent_change":730,"volume":1518,"transactions":9,"vwap":1517},"2026-01-06",35.58,35.73,35.54,35.55,25500,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":404,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-05",35.07,35.59,1.92,14400,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":43,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-02",34.42,35.029999,34.92,2.95,15900,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1500,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-12-31",34.23,33.87,33.92,-0.67,11600,{"date":1540,"open":1421,"high":1421,"low":1541,"close":1541,"change":1542,"percent_change":555,"volume":1382,"transactions":9,"vwap":1541},"2025-12-30",34.15,-0.13,{"date":1544,"open":1545,"high":1546,"low":1428,"close":1426,"change":730,"percent_change":941,"volume":1547,"transactions":9,"vwap":1426},"2025-12-29",34.25,34.29,19900,{"date":1549,"open":1426,"high":1421,"low":1426,"close":1464,"change":893,"percent_change":140,"volume":1550,"transactions":9,"vwap":1464},"2025-12-26",2900,{"date":1552,"open":1553,"high":1553,"low":1426,"close":1426,"change":752,"percent_change":1448,"volume":1026,"transactions":9,"vwap":1426},"2025-12-24",34.46,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1068,"percent_change":868,"volume":1558,"transactions":9,"vwap":1557},"2025-12-23",34.0099983,34.2,1300,{"date":1560,"open":1463,"high":1412,"low":1432,"close":1422,"change":951,"percent_change":1373,"volume":1561,"transactions":9,"vwap":1422},"2025-12-22",3500,{"date":1563,"open":1564,"high":1422,"low":1564,"close":1565,"change":759,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-19",33.97,34.07,1.52,1123400,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1455,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1455},"2025-12-18",33.68,33.82,33.44,0.43,1.3,37900,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1580,"change":1312,"percent_change":842,"volume":1581,"transactions":9,"vwap":1580},"2025-12-17",33.66,33.69,33.13,27100,{"date":1583,"open":1584,"high":1453,"low":1585,"close":1453,"change":729,"percent_change":506,"volume":1558,"transactions":9,"vwap":1453},"2025-12-16",33.38,33.34,{"date":1587,"open":1425,"high":1425,"low":1588,"close":1589,"change":1198,"percent_change":1590,"volume":1561,"transactions":9,"vwap":1589},"2025-12-15",33.61,33.67,-1.66,{"date":1592,"open":1462,"high":1593,"low":1536,"close":1594,"change":1020,"percent_change":1595,"volume":980,"transactions":9,"vwap":1594},"2025-12-12",34.49,34.24,-1.44,{"date":1597,"open":1598,"high":1468,"low":1599,"close":1468,"change":1542,"percent_change":1600,"volume":1139,"transactions":9,"vwap":1468},"2025-12-11",34.58,34.54,-0.37,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1497,"change":375,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1497},"2025-12-10",34.48,34.96,34.36,1.28,20000,{"date":1609,"open":1610,"high":1462,"low":1611,"close":1462,"change":1290,"percent_change":1291,"volume":1612,"transactions":9,"vwap":1462},"2025-12-09",34.21,34.09,9600,{"date":1614,"open":1615,"high":1527,"low":1616,"close":1527,"change":1617,"percent_change":834,"volume":1618,"transactions":9,"vwap":1527},"2025-12-08",34.34,34.13,-0.16,27900,{"date":1620,"open":1598,"high":1621,"low":1598,"close":1598,"change":951,"percent_change":612,"volume":1048,"transactions":9,"vwap":1598},"2025-12-05",34.69,{"date":1623,"open":1546,"high":1461,"low":1545,"close":1461,"change":110,"percent_change":729,"volume":1624,"transactions":9,"vwap":1461},"2025-12-04",45400,{"date":1626,"open":1439,"high":1464,"low":1546,"close":1464,"change":506,"percent_change":1258,"volume":1627,"transactions":9,"vwap":1464},"2025-12-03",5000,{"date":1629,"open":1461,"high":1630,"low":1412,"close":1603,"change":1631,"percent_change":933,"volume":1632,"transactions":9,"vwap":1603},"2025-12-02",34.56,-0.24,3700,{"date":1634,"open":1426,"high":1509,"low":1426,"close":1498,"change":712,"percent_change":918,"volume":1458,"transactions":9,"vwap":1498},"2025-12-01",{"date":1636,"open":1417,"high":1468,"low":1417,"close":1637,"change":1638,"percent_change":237,"volume":1124,"transactions":9,"vwap":1637},"2025-11-28",34.62,-0.15,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":403,"percent_change":1645,"volume":1550,"transactions":9,"vwap":1644},"2025-11-26",34.81,34.83,34.68,34.77,0.55,{"date":1647,"open":1599,"high":1648,"low":1649,"close":1598,"change":282,"percent_change":855,"volume":1124,"transactions":9,"vwap":1598},"2025-11-25",34.71,34.41,{"date":1651,"open":1652,"high":1416,"low":1652,"close":1416,"change":1653,"percent_change":1654,"volume":1524,"transactions":9,"vwap":1416},"2025-11-24",33.86,0.77,2.27,{"date":1656,"open":1447,"high":1657,"low":1658,"close":1652,"change":318,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1652},"2025-11-21",34.099998,33.43,0.65,9700,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1453,"change":1665,"percent_change":1666,"volume":1292,"transactions":9,"vwap":1453},"2025-11-20",34.8,33.62,-1.02,-2.94,{"date":1668,"open":1496,"high":1496,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-11-19",34.45,34.66,-0.21,-0.6,56200,{"date":1675,"open":1509,"high":1509,"low":1637,"close":1497,"change":414,"percent_change":1058,"volume":1285,"transactions":9,"vwap":1497},"2025-11-18",{"date":1677,"open":1483,"high":1678,"low":1679,"close":1680,"change":941,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-17",35.56,35.15,35.16,-0.9,3800,{"date":1684,"open":1517,"high":1685,"low":1686,"close":1687,"change":971,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-14",36.029999,35.43,35.48,-1.83,15700,{"date":1691,"open":1692,"high":1693,"low":1685,"close":1694,"change":1695,"percent_change":1696,"volume":1342,"transactions":9,"vwap":1694},"2025-11-13",36.85,36.93,36.14,-0.59,-1.61,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1258,"percent_change":592,"volume":1703,"transactions":9,"vwap":1702},"2025-11-12",36.76,36.87,36.7,36.73,33200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1706,"change":1068,"percent_change":198,"volume":796,"transactions":9,"vwap":1706},"2025-11-11",36.99,37.060001,36.95,{"date":1710,"open":1711,"high":1707,"low":1711,"close":1707,"change":879,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1707},"2025-11-10",36.31,1.95,12700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1180,"volume":862,"transactions":9,"vwap":1719},"2025-11-07",36.48,36.55,35.85,36.35,-0.55,{"date":1722,"open":1706,"high":1723,"low":1724,"close":1725,"change":1083,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-11-06",37.14,36.79,36.9,-0.73,3900,{"date":1729,"open":1700,"high":1730,"low":1731,"close":1732,"change":1263,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-05",37.3,36.74,37.17,1.06,8400,{"date":1736,"open":1737,"high":1738,"low":1699,"close":1739,"change":21,"percent_change":1740,"volume":1450,"transactions":9,"vwap":1739},"2025-11-04",37.040001,37.43,36.78,-2.13,{"date":1742,"open":1743,"high":1744,"low":1738,"close":1745,"change":1542,"percent_change":984,"volume":1084,"transactions":9,"vwap":1745},"2025-11-03",37.45,37.77,37.58,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1312,"percent_change":526,"volume":836,"transactions":9,"vwap":1749},"2025-10-31",38.049999,37.71,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":822,"percent_change":1755,"volume":1021,"transactions":9,"vwap":1754},"2025-10-30",38.099998,38.37,38.22,-1.27,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1290,"percent_change":1291,"volume":1148,"transactions":9,"vwap":1761},"2025-10-29",38.94,39.19,38.67,38.71,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":729,"percent_change":1082,"volume":1768,"transactions":9,"vwap":1767},"2025-10-28",38.58,39,38.34,38.7,7100,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":744,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-10-27",39.27,38.73,1.63,7500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1263,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-24",38.09,38.33,37.99,38.11,1.03,5600,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":913,"percent_change":431,"volume":1789,"transactions":9,"vwap":1788},"2025-10-23",37.76,37.83,37.55,37.72,9400,{"date":1791,"open":1732,"high":1792,"low":1793,"close":1794,"change":327,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-22",37.27,36.91,37.2,-0.96,8500,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1284,"volume":1390,"transactions":9,"vwap":1801},"2025-10-21",38.51,37.5,37.56,-0.28,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":744,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-20",38.53,37.4,37.84,1.67,11200,{"date":1811,"open":1708,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1113,"volume":1816,"transactions":9,"vwap":1814},"2025-10-17",37.42,36.81,37.22,0.17,1207200,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":868,"percent_change":801,"volume":1390,"transactions":9,"vwap":1821},"2025-10-16",37.52,37.64,37.049999,{"date":1823,"open":1824,"high":1825,"low":1814,"close":1826,"change":829,"percent_change":145,"volume":1827,"transactions":9,"vwap":1826},"2025-10-15",37.61,37.8,37.25,50200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-14",36.65,37.53,36.63,37.11,-0.63,-1.67,145400,{"date":1838,"open":1700,"high":1839,"low":1813,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-10-13",37.87,37.74,0.96,2.61,22000,{"date":1845,"open":1846,"high":1772,"low":1739,"close":1739,"change":1847,"percent_change":1848,"volume":1292,"transactions":9,"vwap":1739},"2025-10-10",38.6,-1.92,-4.96,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1767,"change":1284,"percent_change":1853,"volume":836,"transactions":9,"vwap":1767},"2025-10-09",39.07,38.59,-1.88,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":829,"percent_change":1859,"volume":1110,"transactions":9,"vwap":1858},"2025-10-08",39.77,39.43,39.44,0.36,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":208,"percent_change":1864,"volume":1110,"transactions":9,"vwap":1863},"2025-10-07",39.040001,39.3,-1.31,{"date":1866,"open":1867,"high":23,"low":1867,"close":1868,"change":1869,"percent_change":125,"volume":869,"transactions":9,"vwap":1868},"2025-10-06",39.64,39.82,0.16,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1025,"percent_change":145,"volume":1092,"transactions":9,"vwap":1874},"2025-10-03",39.38,39.71,39.66,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1113,"percent_change":1880,"volume":996,"transactions":9,"vwap":1879},"2025-10-02",38.96,39.59,39.51,1.18,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":753,"percent_change":1653,"volume":856,"transactions":9,"vwap":1886},"2025-10-01",38.99,39.080002,38.87,39.049999,{"date":1888,"open":1884,"high":1884,"low":1889,"close":1890,"change":1036,"percent_change":1258,"volume":836,"transactions":9,"vwap":1890},"2025-09-30",38.44,38.75,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1441,"percent_change":1895,"volume":1292,"transactions":9,"vwap":1894},"2025-09-29",37.78,38.85,2.59,{"date":1897,"open":1898,"high":1898,"low":1839,"close":1839,"change":1144,"percent_change":1665,"volume":1021,"transactions":9,"vwap":1839},"2025-09-26",39.13,{"date":1900,"open":1752,"high":1901,"low":1902,"close":1903,"change":752,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-25",38.38,38.07,38.26,0.21,18500,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":780,"percent_change":1911,"volume":1905,"transactions":9,"vwap":1910},"2025-09-24",38.15,38.52,38.18,1.25,{"date":1913,"open":1857,"high":1857,"low":1914,"close":1749,"change":1915,"percent_change":396,"volume":1916,"transactions":9,"vwap":1749},"2025-09-23",37.69,-0.68,34200,{"date":1918,"open":1919,"high":1920,"low":1778,"close":1921,"change":1036,"percent_change":1258,"volume":1682,"transactions":9,"vwap":1921},"2025-09-22",38.43,38.54,38.39,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":198,"percent_change":822,"volume":1037,"transactions":9,"vwap":1926},"2025-09-19",38.65,38.68,38.49,{"date":1928,"open":1760,"high":1890,"low":1929,"close":1925,"change":273,"percent_change":1036,"volume":1032,"transactions":9,"vwap":1925},"2025-09-18",38.66,{"date":1931,"open":1903,"high":1932,"low":1903,"close":1933,"change":744,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1933},"2025-09-17",38.91,38.72,{"date":1935,"open":1788,"high":1752,"low":1936,"close":1752,"change":145,"percent_change":100,"volume":1937,"transactions":9,"vwap":1752},"2025-09-16",37.67,1600,{"date":1939,"open":1801,"high":1825,"low":1801,"close":1788,"change":150,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1788},"2025-09-15",0.94,3200,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1947,"volume":1131,"transactions":9,"vwap":1946},"2025-09-12",36.84,37.41,37.37,0,{"date":1949,"open":1737,"high":1950,"low":1737,"close":1946,"change":1951,"percent_change":1952,"volume":1106,"transactions":9,"vwap":1946},"2025-09-11",37.39,0.84,2.3,{"date":1954,"open":1700,"high":1700,"low":1955,"close":1956,"change":555,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-09-10",36.47,36.53,-1.03,5700,{"date":1960,"open":1961,"high":1793,"low":1961,"close":1793,"change":145,"percent_change":1962,"volume":1014,"transactions":9,"vwap":1793},"2025-09-09",36.39,1.04,{"date":1964,"open":1965,"high":1956,"low":1966,"close":1956,"change":772,"percent_change":1967,"volume":836,"transactions":9,"vwap":1956},"2025-09-08",36.28,36.21,1.5,{"date":1969,"open":1970,"high":1971,"low":1480,"close":1971,"change":1972,"percent_change":1248,"volume":1374,"transactions":9,"vwap":1971},"2025-09-05",35.76,35.99,0.63,{"date":1974,"open":1679,"high":1975,"low":1976,"close":1977,"change":739,"percent_change":951,"volume":1978,"transactions":9,"vwap":1977},"2025-09-04",35.42,35.060001,35.36,9300,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":739,"percent_change":951,"volume":1026,"transactions":9,"vwap":1983},"2025-09-03",35.25,35.33,35.29,{"date":1985,"open":1986,"high":1986,"low":1663,"close":1987,"change":834,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-09-02",37.91,35.22,-1.29,2800,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1659,"percent_change":545,"volume":1032,"transactions":9,"vwap":1994},"2025-08-29",36.07,35.19,35.68,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1528,"change":105,"percent_change":1815,"volume":1989,"transactions":9,"vwap":1528},"2025-08-28",34.91,35.13,{"date":2000,"open":2001,"high":2002,"low":1604,"close":1509,"change":1681,"percent_change":2003,"volume":1324,"transactions":9,"vwap":1509},"2025-08-27",34.98,35.21,-2.51,{"date":2005,"open":2006,"high":1694,"low":2007,"close":2008,"change":1068,"percent_change":198,"volume":1002,"transactions":9,"vwap":2008},"2025-08-26",36.02,35.84,35.87,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":1336,"percent_change":1859,"volume":919,"transactions":9,"vwap":2012},"2025-08-25",36.94,35.94,{"date":2014,"open":2015,"high":2007,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1002,"transactions":9,"vwap":2016},"2025-08-22",35.64,35.81,0.89,2.55,{"date":2020,"open":1997,"high":1529,"low":1997,"close":1529,"change":1947,"percent_change":1947,"volume":172,"transactions":9,"vwap":1529},"2025-08-21",{"date":2022,"open":1663,"high":1467,"low":1410,"close":1529,"change":868,"percent_change":1198,"volume":1106,"transactions":9,"vwap":1529},"2025-08-20",{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":1631,"percent_change":1915,"volume":2027,"transactions":9,"vwap":2026},"2025-08-19",35.34,35.12,1200,{"date":2029,"open":1711,"high":1711,"low":2030,"close":1977,"change":829,"percent_change":125,"volume":1937,"transactions":9,"vwap":1977},"2025-08-18",35.32,{"date":2032,"open":2033,"high":2033,"low":2002,"close":1987,"change":951,"percent_change":2034,"volume":1026,"transactions":9,"vwap":1987},"2025-08-15",35.35,0.57,{"date":2036,"open":1521,"high":2026,"low":2037,"close":2038,"change":722,"percent_change":2039,"volume":1106,"transactions":9,"vwap":2038},"2025-08-14",34.99,35.02,-2.1,{"date":2041,"open":1680,"high":2042,"low":1680,"close":2043,"change":404,"percent_change":254,"volume":1110,"transactions":9,"vwap":2043},"2025-08-13",35.79,35.77,{"date":2045,"open":1670,"high":2046,"low":1670,"close":2046,"change":36,"percent_change":773,"volume":1124,"transactions":9,"vwap":2046},"2025-08-12",35.099998,{"date":2048,"open":1527,"high":2049,"low":1605,"close":2050,"change":1158,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-11",34.59,34.37,-0.72,13400,{"date":2054,"open":1643,"high":1643,"low":1637,"close":1637,"change":506,"percent_change":1258,"volume":2055,"transactions":9,"vwap":1637},"2025-08-08",400,{"date":2057,"open":1718,"high":1718,"low":1553,"close":1648,"change":1638,"percent_change":237,"volume":947,"transactions":9,"vwap":1648},"2025-08-07",{"date":2059,"open":1593,"high":2060,"low":1593,"close":2060,"change":1491,"percent_change":2061,"volume":731,"transactions":9,"vwap":2060},"2025-08-06",34.86,3.29,{"date":2063,"open":1454,"high":1454,"low":2064,"close":2065,"change":1067,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-08-05",33.63,33.75,-0.06,2000,{"date":2069,"open":1411,"high":1535,"low":2070,"close":2071,"change":2072,"percent_change":1842,"volume":761,"transactions":9,"vwap":2071},"2025-08-04",33.74,33.77,0.86,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1284,"percent_change":2079,"volume":919,"transactions":9,"vwap":2078},"2025-08-01",32.95,32.97,32.81,32.91,-2.2,{"date":2081,"open":1444,"high":2082,"low":2083,"close":2083,"change":105,"percent_change":1435,"volume":927,"transactions":9,"vwap":2083},"2025-07-31",33.83,33.65,{"date":2085,"open":265,"high":265,"low":2086,"close":2086,"change":1312,"percent_change":1123,"volume":1612,"transactions":9,"vwap":2086},"2025-07-30",33.59,{"date":2088,"open":1657,"high":2089,"low":1565,"close":1657,"change":1198,"percent_change":2090,"volume":796,"transactions":9,"vwap":1657},"2025-07-29",34.19,-1.64,{"date":2092,"open":1498,"high":1644,"low":1637,"close":2093,"change":767,"percent_change":822,"volume":1037,"transactions":9,"vwap":2093},"2025-07-28",34.67,{"date":2095,"open":2096,"high":2096,"low":1410,"close":1496,"change":738,"percent_change":105,"volume":1937,"transactions":9,"vwap":1496},"2025-07-25",35.6,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":1631,"percent_change":1915,"volume":594,"transactions":9,"vwap":2099},"2025-07-24",34.82,{"date":2101,"open":1604,"high":1976,"low":1604,"close":1976,"change":1645,"percent_change":2102,"volume":900,"transactions":9,"vwap":1976},"2025-07-23",1.59,{"date":2104,"open":1605,"high":1643,"low":1546,"close":2105,"change":1290,"percent_change":1291,"volume":1110,"transactions":9,"vwap":2105},"2025-07-22",34.51,{"date":2107,"open":1420,"high":2093,"low":1420,"close":1421,"change":739,"percent_change":951,"volume":862,"transactions":9,"vwap":1421},"2025-07-21",{"date":2109,"open":2110,"high":1621,"low":1462,"close":1462,"change":848,"percent_change":978,"volume":1382,"transactions":9,"vwap":1462},"2025-07-18",34.53,{"date":2112,"open":1447,"high":2113,"low":1447,"close":1428,"change":1113,"percent_change":788,"volume":1106,"transactions":9,"vwap":1428},"2025-07-17",34.17,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":848,"volume":761,"transactions":9,"vwap":2117},"2025-07-16",33.37,33.7,33.2,0.09,{"date":2121,"open":2122,"high":2064,"low":2122,"close":1588,"change":1659,"percent_change":2123,"volume":856,"transactions":9,"vwap":1588},"2025-07-15",33.53,1.97,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":808,"percent_change":2072,"volume":1032,"transactions":9,"vwap":2127},"2025-07-14",32.86,32.96,32.75,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1500,"percent_change":592,"volume":2135,"transactions":9,"vwap":2134},"2025-07-11",32.79,32.93,32.58,32.68,34900,{"date":2137,"open":2138,"high":2075,"low":2138,"close":2078,"change":282,"percent_change":1638,"volume":869,"transactions":9,"vwap":2078},"2025-07-10",32.64,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2127,"change":1671,"percent_change":1834,"volume":966,"transactions":9,"vwap":2127},"2025-07-09",32.85,32.99,32.78,{"date":2145,"open":1658,"high":1658,"low":1407,"close":1400,"change":739,"percent_change":1904,"volume":740,"transactions":9,"vwap":1400},"2025-07-08",{"date":2147,"open":2148,"high":1401,"low":2127,"close":2149,"change":893,"percent_change":795,"volume":1099,"transactions":9,"vwap":2149},"2025-07-07",33.15,33.099998,{"date":2151,"open":2132,"high":2152,"low":2132,"close":2142,"change":1068,"percent_change":1671,"volume":1550,"transactions":9,"vwap":2142},"2025-07-03",33.040001,{"date":2154,"open":1580,"high":1401,"low":1402,"close":2155,"change":1083,"percent_change":2156,"volume":1324,"transactions":9,"vwap":2155},"2025-07-02",33.060001,-0.81,{"date":2158,"open":2086,"high":2064,"low":2159,"close":2160,"change":941,"percent_change":2161,"volume":1937,"transactions":9,"vwap":2160},"2025-07-01",33.25,33.33,-0.95,{"date":2163,"open":2164,"high":2117,"low":2165,"close":2083,"change":1068,"percent_change":1671,"volume":1682,"transactions":9,"vwap":2083},"2025-06-30",33.46,33.45,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":374,"percent_change":1859,"volume":746,"transactions":9,"vwap":2170},"2025-06-27",33.8,33.41,33.72,{"date":2172,"open":1572,"high":2071,"low":1572,"close":2173,"change":738,"percent_change":105,"volume":927,"transactions":9,"vwap":2173},"2025-06-26",33.6,{"date":2175,"open":2176,"high":2070,"low":2177,"close":2177,"change":1631,"percent_change":187,"volume":2178,"transactions":9,"vwap":2177},"2025-06-25",33.73,33.58,8300,{"date":2180,"open":2181,"high":1406,"low":2181,"close":1571,"change":2182,"percent_change":1654,"volume":740,"transactions":9,"vwap":1571},"2025-06-24",33.26,0.75,{"date":2184,"open":1585,"high":2177,"low":2133,"close":1407,"change":744,"percent_change":254,"volume":862,"transactions":9,"vwap":1407},"2025-06-23",{"date":2186,"open":2134,"high":1580,"low":2187,"close":2187,"change":941,"percent_change":1205,"volume":1300,"transactions":9,"vwap":2187},"2025-06-20",32.45,{"date":2189,"open":1402,"high":1402,"low":2190,"close":2191,"change":282,"percent_change":1638,"volume":740,"transactions":9,"vwap":2191},"2025-06-18",32.67,32.77,{"date":2193,"open":2142,"high":2194,"low":2195,"close":2195,"change":946,"percent_change":1484,"volume":856,"transactions":9,"vwap":2195},"2025-06-17",33.09,32.82,{"date":2197,"open":2198,"high":2198,"low":1400,"close":2199,"change":1373,"percent_change":2200,"volume":2067,"transactions":9,"vwap":2199},"2025-06-16",33.54,33.22,1.81,{"date":2202,"open":1393,"high":1393,"low":1393,"close":1393,"change":971,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1393},"2025-06-13",-1.98,300,{"date":2206,"open":2116,"high":1584,"low":2207,"close":2208,"change":1500,"percent_change":933,"volume":731,"transactions":9,"vwap":2208},"2025-06-12",33.24,33.29,{"date":2210,"open":1652,"high":1652,"low":2211,"close":2211,"change":403,"percent_change":2034,"volume":2212,"transactions":9,"vwap":2211},"2025-06-11",33.52,6500,{"date":2214,"open":2215,"high":1572,"low":2216,"close":2160,"change":198,"percent_change":1198,"volume":875,"transactions":9,"vwap":2160},"2025-06-10",33.32,33.21,{"date":2218,"open":1585,"high":1453,"low":1585,"close":2211,"change":795,"percent_change":2219,"volume":1493,"transactions":9,"vwap":2211},"2025-06-09",0.99,{"date":2221,"open":2194,"high":2222,"low":2223,"close":1401,"change":848,"percent_change":1006,"volume":2224,"transactions":9,"vwap":1401},"2025-06-06",33.3,32.94,18900,{"date":2226,"open":2227,"high":2148,"low":2126,"close":2227,"change":1904,"percent_change":1299,"volume":2228,"transactions":9,"vwap":2227},"2025-06-05",32.92,88700,{"date":2230,"open":2231,"high":2132,"low":2231,"close":2232,"change":1358,"percent_change":1052,"volume":1084,"transactions":9,"vwap":2232},"2025-06-04",32.37,32.71,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":729,"percent_change":506,"volume":1124,"transactions":9,"vwap":2237},"2025-06-03",32.09,32.26,32.23,{"date":2239,"open":2240,"high":2236,"low":2241,"close":2236,"change":1435,"percent_change":1185,"volume":1235,"transactions":9,"vwap":2236},"2025-06-02",32.0099983,31.85,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":198,"percent_change":1695,"volume":927,"transactions":9,"vwap":2246},"2025-05-30",32.15,31.68,32.080002,{"date":2248,"open":2249,"high":2250,"low":2236,"close":2251,"change":752,"percent_change":120,"volume":1014,"transactions":9,"vwap":2251},"2025-05-29",32.32,32.35,32.27,{"date":2253,"open":2250,"high":2250,"low":2254,"close":2255,"change":730,"percent_change":984,"volume":1627,"transactions":9,"vwap":2255},"2025-05-28",32.040001,32.19,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":1600,"volume":1485,"transactions":9,"vwap":2260},"2025-05-27",32.099998,32.42,32.3,-0.12,{"date":2263,"open":2264,"high":2259,"low":2264,"close":2259,"change":1947,"percent_change":1947,"volume":1561,"transactions":9,"vwap":2259},"2025-05-23",32.07,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2259,"change":506,"percent_change":1802,"volume":1014,"transactions":9,"vwap":2259},"2025-05-22",32.24,32.53,32.11,{"date":2271,"open":1589,"high":1589,"low":2272,"close":2272,"change":327,"percent_change":2273,"volume":894,"transactions":9,"vwap":2272},"2025-05-21",32.51,-1.1,{"date":2275,"open":2078,"high":2276,"low":2277,"close":2278,"change":729,"percent_change":506,"volume":2279,"transactions":9,"vwap":2278},"2025-05-20",33.0099983,32.38,32.87,13100,{"date":2281,"open":2078,"high":2282,"low":2283,"close":2284,"change":739,"percent_change":1904,"volume":2285,"transactions":9,"vwap":2284},"2025-05-19",33.91,31.7,32.9,26900,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":1082,"percent_change":1631,"volume":2052,"transactions":9,"vwap":2290},"2025-05-16",32.84,32.69,32.83,{"date":2292,"open":2195,"high":2078,"low":2293,"close":2078,"change":1158,"percent_change":722,"volume":875,"transactions":9,"vwap":2078},"2025-05-15",32.61,{"date":2295,"open":2296,"high":2207,"low":1403,"close":2296,"change":918,"percent_change":2297,"volume":869,"transactions":9,"vwap":2296},"2025-05-14",33.16,0.88,{"date":2299,"open":2300,"high":2075,"low":2272,"close":2278,"change":1358,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2278},"2025-05-13",32.55,1.48,11900,{"date":2304,"open":2255,"high":2305,"low":2254,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-05-12",32.59,32.39,1.21,3.88,11800,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":1144,"percent_change":2315,"volume":1561,"transactions":9,"vwap":2314},"2025-05-09",31.46,31.15,31.18,-1.24,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":1869,"percent_change":759,"volume":996,"transactions":9,"vwap":2319},"2025-05-08",31.3,31.57,31.27,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":1617,"percent_change":1312,"volume":796,"transactions":9,"vwap":2325},"2025-05-07",31.54,31,31.41,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2319,"change":1435,"percent_change":2034,"volume":2331,"transactions":9,"vwap":2319},"2025-05-06",31.5,31.94,31.33,41600,{"date":2333,"open":1366,"high":2334,"low":2314,"close":2335,"change":829,"percent_change":1097,"volume":2336,"transactions":9,"vwap":2335},"2025-05-05",31.59,31.39,2813600,{"date":2338,"open":2339,"high":2340,"low":1363,"close":2341,"change":956,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-02",31.29,31.53,31.25,2.66,30700,{"date":2345,"open":2346,"high":2346,"low":1322,"close":2347,"change":120,"percent_change":861,"volume":2348,"transactions":9,"vwap":2347},"2025-05-01",30.63,30.44,17900,{"date":2350,"open":1079,"high":1309,"low":1295,"close":1309,"change":1947,"percent_change":1947,"volume":2351,"transactions":9,"vwap":1309},"2025-04-30",36300,{"date":2353,"open":2354,"high":1379,"low":2355,"close":1309,"change":1068,"percent_change":1500,"volume":849,"transactions":9,"vwap":1309},"2025-04-29",30.030001,29.97,{"date":2357,"open":2358,"high":1317,"low":2359,"close":1317,"change":1448,"percent_change":1653,"volume":2360,"transactions":9,"vwap":1317},"2025-04-28",30.08,29.72,21600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2354,"change":2365,"percent_change":1336,"volume":2366,"transactions":9,"vwap":2354},"2025-04-25",29.56,30.28,0.04,15200,{"date":2368,"open":2369,"high":2369,"low":1304,"close":1090,"change":848,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1090},"2025-04-24",31.059999,0.91,39400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2359,"change":1972,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2359},"2025-04-23",30.13,30.16,29.44,2.17,21200,{"date":177,"open":2380,"high":1282,"low":2380,"close":2381,"change":713,"percent_change":2382,"volume":1219,"transactions":9,"vwap":2381},28.72,29.09,1.29]