[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FICS":3,"homepage-market-summary":29,"stock-historical-FICS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FICS","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 International Developed Capital Strength ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0378,0.4144,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.93,39.8095,39.77,39.5694,0.3606,0.91,8996.055,43.38,37.654,22042.656686428,39.7,1417,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37.25,25986,9484964.171607,5.47,"2025-04-22",[181,184,193,204,214,224,234,244,254,264,272,283,294,305,316,325,335,343,353,363,373,383,393,402,411,421,431,442,453,462,472,482,493,502,513,523,533,542,551,560,570,581,590,600,608,616,626,636,644,655,664,672,681,690,700,708,717,727,736,746,754,761,768,773,780,787,794,802,810,817,824,830,837,845,853,860,868,875,881,888,896,904,911,919,927,934,940,949,956,962,969,977,985,992,999,1007,1015,1024,1030,1035,1044,1052,1057,1064,1072,1079,1086,1092,1100,1106,1112,1117,1124,1129,1136,1144,1150,1155,1162,1167,1173,1178,1186,1193,1200,1209,1218,1223,1229,1238,1245,1252,1261,1270,1278,1285,1293,1299,1306,1313,1319,1327,1336,1344,1351,1358,1367,1373,1380,1388,1396,1403,1409,1415,1423,1430,1437,1445,1449,1456,1463,1471,1475,1479,1486,1493,1499,1506,1512,1516,1523,1529,1536,1543,1550,1555,1563,1569,1578,1583,1587,1592,1598,1602,1607,1613,1616,1621,1626,1633,1638,1643,1648,1652,1657,1664,1669,1674,1679,1685,1691,1697,1702,1709,1715,1723,1731,1739,1748,1754,1759,1765,1773,1778,1786,1795,1802,1809,1816,1824,1832,1839,1845,1852,1856,1864,1873,1881,1887,1893,1900,1906,1911,1917,1924,1930,1936,1944,1948,1954,1961,1967,1974,1979,1985,1990,1996,2003,2009,2014,2021,2027,2032,2037,2043,2051,2058,2063,2071,2076,2083,2087,2094,2100,2105,2109,2113,2116,2122,2128,2135,2140,2144,2148,2154,2160,2165,2169,2175,2180,2188,2195,2200,2207,2214,2220,2224,2226,2231,2237,2243,2249,2254,2259,2267,2272,2277,2282,2286,2293,2299,2306,2313,2319,2325,2329,2335,2339,2343,2348,2354,2359,2364,2369,2374,2381,2385,2391,2397,2402,2406,2411,2416,2419,2424,2427,2431,2435,2442,2447,2452,2455,2460,2466,2470,2476,2482,2486,2493,2499,2505,2509,2514,2518,2522,2525,2530,2533,2538,2544,2549,2551,2554,2557,2561,2566,2570,2576,2583,2588,2591,2597,2603,2608,2614],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},212,39.8768,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",39.78,39.4622,-0.372,-0.93,6270.4775,98,39.5275,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",40.2,40.2799,39.94,39.9414,-0.3839,-0.95,7632.56367,104,40.0843,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",40.47,40.11,40.3253,-0.3371,-0.83,10984.4448,178,40.3043,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",40.59,40.7267,40.6624,-0.0501,-0.12,2104.9955,86,40.6679,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",40.49,40.7125,40.48,0.2074,0.51,5486.0307,106,40.5733,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.58,40.27,40.5051,-0.1549,-0.38,5354.8417,119,40.5023,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",40.9301,40.5801,40.66,-0.755,-1.82,7920.2878,148,40.7331,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",41.48,41.22,41.415,0.2201,0.53,14995.5007,184,41.3723,{"date":265,"open":266,"high":257,"low":266,"close":267,"change":268,"percent_change":44,"volume":269,"transactions":270,"vwap":271},"2026-09-21",41.03,41.1949,0.4071,4024.1063,84,41.1539,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",40.743177,40.79,40.67,40.7878,-0.3672,-0.89,3455.5497,99,40.7366,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",41.345,41.3465,41.11,41.155,0.23,0.56,11334.3777,120,41.1731,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",41.0901,41.254,40.91,40.925,-0.1536,-0.37,12218.6887,135,41.1485,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",41.08594,41.091755,40.99,41.0786,-0.1758,-0.43,6822.7917,83,41.0558,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":106,"volume":323,"transactions":202,"vwap":324},"2026-09-14",41.2,41.36,41.0801,41.2544,0.0244,4972.066361,41.2287,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",41.34,41.185,41.23,0.1371,0.33,4325.9919,93,41.236,{"date":336,"open":337,"high":337,"low":266,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":314,"vwap":342},"2026-09-10",41.265,41.0929,-0.2375,-0.57,8007.27,41.1199,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",41.63,41.321,41.3304,-0.6071,-1.45,9187.595,197,41.4162,{"date":354,"open":355,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",42.12,42.16,41.9375,-0.5124,-1.21,6272.006,108,42.0665,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",42.37,42.57,42.4499,0.0404,0.1,6330.817,112,42.4615,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":44,"volume":380,"transactions":381,"vwap":382},"2026-09-03",42.382,42.47,42.26,42.4095,0.4195,8455.93,111,42.3768,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",41.97,41.99,41.8896,0.1407,0.34,2662.7821,67,41.9454,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":361,"vwap":401},"2026-09-01",42.1299,41.78,41.8493,-0.3848,-0.91,7209.9986,41.8851,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":240,"volume":408,"transactions":409,"vwap":410},"2026-08-31",42.39,42.183434,42.2341,-0.1608,10836.0681,88,42.2356,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",42.61,42.29,42.3949,-0.0857,-0.2,8380.783903,151,42.4518,{"date":422,"open":423,"high":424,"low":365,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",42.43,42.56,42.4806,-0.2999,-0.7,7660.9942,423,42.4929,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",43,43.049,42.76,42.7805,-0.1788,-0.42,7056.469403,113,42.9231,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",42.82,42.97,42.8,42.9593,0.3284,0.77,12358.2721,153,42.8864,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":409,"vwap":461},"2026-08-24",42.594,42.71,42.6309,0.0358,0.08,2622.4526,42.638,{"date":463,"open":424,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",42.64,42.5561,42.5951,0.3627,0.86,5033.8947,80,42.5914,{"date":473,"open":414,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",42.42,42.1615,42.2324,-0.2481,-0.58,11125.437272,155,42.2742,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",42.3901,42.485,42.3555,42.4805,0.3373,0.8,11469.111,114,42.4261,{"date":494,"open":495,"high":496,"low":355,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":440,"vwap":501},"2026-08-18",42.18,42.292,42.1432,-0.1995,-0.47,8813.1914,42.1922,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",42.465,42.58,42.31,42.3427,-0.1955,-0.46,6745.9891,95,42.4442,{"date":514,"open":515,"high":366,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",42.5008,42.5001,42.5382,-0.0248,-0.06,6162.817,73,42.5381,{"date":524,"open":525,"high":526,"low":376,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",42.67,42.715,42.563,-0.048,-0.11,12927.141,97,42.59,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":499,"volume":540,"transactions":222,"vwap":541},"2026-08-12",42.7399,42.75,42.5601,42.611,-0.2008,8573.306,42.6516,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":409,"vwap":550},"2026-08-11",43.02,42.798,42.8118,-0.1383,-0.32,8157.381,42.9035,{"date":552,"open":433,"high":433,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",42.89,42.9501,-0.2394,-0.55,4205.490941,76,42.9537,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":290,"volume":567,"transactions":568,"vwap":569},"2026-08-07",43.255,43.29,43.11,43.1895,0.239,6854.2263,137,43.1822,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",43.1369,43.175,42.925,42.9505,-0.1478,-0.34,9325.92,81,43.0247,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":126,"volume":588,"transactions":558,"vwap":589},"2026-08-05",43.12,43.17,43.03,43.0983,0.1716,5556.604,43.0661,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",42.77,42.9267,42.731,0.3637,0.85,8110.104937,127,42.8184,{"date":601,"open":424,"high":602,"low":603,"close":527,"change":604,"percent_change":389,"volume":605,"transactions":606,"vwap":607},"2026-08-03",42.6799,42.46,0.144,19013.669,399,42.5616,{"date":609,"open":506,"high":504,"low":506,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",42.419,-0.2785,-0.65,22695.838,64,42.4352,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",42.6,42.6975,42.441,0.5828,1.38,4313.27,87,42.5527,{"date":627,"open":628,"high":474,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",42.24,42.046309,42.1147,-0.3117,-0.73,9765.111,107,42.1708,{"date":637,"open":386,"high":638,"low":386,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":182,"vwap":643},"2026-07-28",42.52,42.4264,0.6864,1.64,8644.77,42.3146,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",41.77,41.8264,41.61,41.74,0.3597,0.87,9048.4855,134,41.6859,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":290,"volume":662,"transactions":222,"vwap":663},"2026-07-24",41.35,41.4717,41.33,41.3803,0.2299,19719.638,41.3568,{"date":665,"open":666,"high":318,"low":266,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":511,"vwap":671},"2026-07-23",41.1,41.1504,-0.573,-1.37,4141.157,41.1118,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":389,"volume":678,"transactions":679,"vwap":680},"2026-07-22",41.92,41.72,41.7234,0.1434,17669.0975,215,41.7959,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":459,"volume":687,"transactions":688,"vwap":689},"2026-07-21",41.37,41.6316,41.58,0.0332,9847.876,100,41.5403,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",41.98,41.53,41.5468,-0.5546,-1.32,7102.88,170,41.719,{"date":701,"open":385,"high":702,"low":385,"close":703,"change":704,"percent_change":111,"volume":705,"transactions":706,"vwap":707},"2026-07-17",42.205,42.1014,-0.0027,16464.9029,189,42.1116,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":333,"vwap":716},"2026-07-16",41.9,42.165,42.1041,-0.0637,-0.15,6535.0429,42.0843,{"date":718,"open":674,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",42.21,41.91,42.1678,0.263,0.63,4899.3549,96,42.0954,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":151,"volume":733,"transactions":734,"vwap":735},"2026-07-14",42.062,42.119,41.9048,0.147,3658.6339,65,42.0007,{"date":737,"open":674,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",42.1,41.73,41.7578,-0.2972,-0.71,5643.62162,150,41.8414,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":121,"volume":753,"transactions":9,"vwap":751},"2026-07-10",42.02,42.14,41.95,42.055,0.106,12300,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":529,"volume":760,"transactions":9,"vwap":758},"2026-07-09",41.886,42.09,41.949,-0.047,7500,{"date":762,"open":710,"high":748,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",41.71,41.996,-0.314,-0.74,20200,{"date":769,"open":366,"high":464,"low":770,"close":506,"change":771,"percent_change":519,"volume":772,"transactions":9,"vwap":506},"2026-07-07",42.28,-0.026,8100,{"date":774,"open":775,"high":776,"low":748,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",42.095001,42.336,0.005,0.01,17800,{"date":781,"open":782,"high":603,"low":495,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",42.36,42.331,0.649,1.56,9400,{"date":788,"open":789,"high":646,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-01",41.49,41.682,-0.095,-0.23,23100,{"date":795,"open":739,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",41.81,41.62,41.777,0.008,0.02,21700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":723,"volume":809,"transactions":9,"vwap":807},"2026-06-29",41.67,41.8,41.615,41.769,0.26,25600,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":767,"transactions":9,"vwap":814},"2026-06-26",41.44,41.68,41.509,0.047,0.11,{"date":818,"open":693,"high":819,"low":820,"close":821,"change":822,"percent_change":438,"volume":823,"transactions":9,"vwap":821},"2026-06-25",41.672,41.28,41.462,-0.174,45400,{"date":825,"open":826,"high":739,"low":826,"close":827,"change":828,"percent_change":136,"volume":829,"transactions":9,"vwap":827},"2026-06-24",41.41,41.636,0.275,70000,{"date":831,"open":832,"high":789,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",41.17,41.361,-0.053,-0.13,9700,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",41.32,41.55,41.414,-0.115,-0.28,19800,{"date":846,"open":847,"high":797,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",41.43,39.45,41.529,0.16,0.39,11200,{"date":854,"open":739,"high":855,"low":327,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",41.929,41.369,-0.331,-0.79,11800,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",41.65,41.86,41.7,0.299,0.72,8600,{"date":869,"open":675,"high":675,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-15",41.385,41.401,0.099,0.24,10700,{"date":876,"open":877,"high":847,"low":877,"close":878,"change":879,"percent_change":519,"volume":880,"transactions":9,"vwap":878},"2026-06-12",41.26,41.302,-0.025,10300,{"date":882,"open":883,"high":683,"low":848,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",40.78,41.327,0.822,2.03,11100,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-10",40.909,40.46,40.505,-0.145,-0.36,5300,{"date":897,"open":883,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",40.937,40.347,40.65,0.277,0.69,21800,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":800,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-08",40.56,40.31,40.373,0.05,17600,{"date":912,"open":900,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",40.7,40.23,40.353,-0.317,-0.78,18800,{"date":920,"open":921,"high":922,"low":923,"close":276,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":276},"2026-06-04",40.69,40.76,40.61,0.428,1.06,14500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":210,"volume":793,"transactions":9,"vwap":932},"2026-06-03",40.39,40.44,40.205,40.242,-0.338,{"date":935,"open":236,"high":936,"low":937,"close":236,"change":938,"percent_change":289,"volume":939,"transactions":9,"vwap":236},"2026-06-02",40.63,40.41,0.095,29400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-01",40.5,40.609,40.321,40.485,-0.568,-1.38,10800,{"date":950,"open":951,"high":832,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",41.09,41.053001,0.038,0.09,26700,{"date":957,"open":883,"high":958,"low":883,"close":959,"change":960,"percent_change":961,"volume":786,"transactions":9,"vwap":959},"2026-05-28",41.080002,41.014999,-0.105,-0.26,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":151,"volume":786,"transactions":9,"vwap":967},"2026-05-27",41.235,41.27,41.061001,41.12,0.145,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",41.07,40.851,40.975,0.053,0.13,6400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":867,"transactions":9,"vwap":982},"2026-05-22",40.98,41.0089989,40.874,40.922,-0.137,-0.33,{"date":986,"open":987,"high":988,"low":216,"close":989,"change":990,"percent_change":141,"volume":991,"transactions":9,"vwap":989},"2026-05-21",40.6,41.169,41.058998,0.129,13800,{"date":993,"open":930,"high":994,"low":930,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",41.040001,40.93,0.572,1.42,11300,{"date":1000,"open":1001,"high":236,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",40.36,40.341,40.358,-0.197,-0.49,22200,{"date":1008,"open":1009,"high":1010,"low":907,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",40.416,40.576,40.555,0.65,1.63,188400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-15",39.95,40.049999,39.895,39.905,-0.431,-1.07,29300,{"date":1025,"open":1026,"high":226,"low":907,"close":1027,"change":1028,"percent_change":106,"volume":1029,"transactions":9,"vwap":1027},"2026-05-14",40.42,40.336,0.026,19900,{"date":1031,"open":207,"high":1001,"low":207,"close":907,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":907},"2026-05-13",0.085,0.21,147100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",40.047001,40.285,39.98,40.225,-0.072,-0.18,120800,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-11",40.57,40.26,40.297,-0.303,-0.75,16800,{"date":1053,"open":216,"high":936,"low":1054,"close":987,"change":1055,"percent_change":389,"volume":1056,"transactions":9,"vwap":987},"2026-05-08",40.459,0.136,11600,{"date":1058,"open":1059,"high":1059,"low":1026,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-07",41.099998,40.464,-0.72,-1.75,19700,{"date":1065,"open":1066,"high":1067,"low":994,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",41.19,41.21,41.184,0.974,2.42,11000,{"date":1073,"open":1074,"high":237,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":991,"transactions":9,"vwap":1076},"2026-05-05",40.15,40.07,40.21,0.385,0.97,{"date":1080,"open":195,"high":1081,"low":1082,"close":1083,"change":917,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-04",40.235,39.79,39.825,-1.92,16100,{"date":1087,"open":216,"high":275,"low":216,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-01",40.605,0.07,0.17,7800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-30",40.25,40.562,40.535,0.925,2.34,74800,{"date":1101,"open":147,"high":147,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":867,"transactions":9,"vwap":1103},"2026-04-29",39.53,39.61,-0.587,-1.46,{"date":1107,"open":1108,"high":1038,"low":1109,"close":1110,"change":1111,"percent_change":1061,"volume":779,"transactions":9,"vwap":1110},"2026-04-28",40.14,40.111,40.197,-0.293,{"date":1113,"open":248,"high":248,"low":891,"close":226,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":226},"2026-04-27",-0.24,-0.59,15700,{"date":1118,"open":906,"high":1119,"low":906,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-24",40.777,40.73,0.125,0.31,55900,{"date":1125,"open":1126,"high":979,"low":1001,"close":1088,"change":1127,"percent_change":984,"volume":1128,"transactions":9,"vwap":1088},"2026-04-23",40.85,-0.135,21300,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-22",40.94,40.74,-0.009,-0.02,8800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-21",41.365,41.4,40.749,-0.811,-1.95,11700,{"date":1145,"open":1146,"high":648,"low":1146,"close":1147,"change":1148,"percent_change":220,"volume":1149,"transactions":9,"vwap":1147},"2026-04-20",41.39,41.56,-0.05,15100,{"date":1151,"open":797,"high":863,"low":648,"close":648,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":648},"2026-04-17",0.485,1.18,11500,{"date":1156,"open":1157,"high":839,"low":1158,"close":1159,"change":1160,"percent_change":792,"volume":1161,"transactions":9,"vwap":1159},"2026-04-16",41.29,41.0099983,41.125,-0.094,12800,{"date":1163,"open":1164,"high":877,"low":1059,"close":1165,"change":1166,"percent_change":909,"volume":880,"transactions":9,"vwap":1165},"2026-04-15",41.171,41.219,0.019,{"date":1168,"open":1059,"high":1169,"low":1059,"close":318,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":318},"2026-04-14",41.24,0.234,0.57,8300,{"date":1174,"open":907,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":44,"volume":1071,"transactions":9,"vwap":1175},"2026-04-13",40.966,40.28,0.406,{"date":1179,"open":1180,"high":1181,"low":1182,"close":906,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":906},"2026-04-10",40.84,40.92,40.491,-0.057,-0.14,13000,{"date":1187,"open":1188,"high":883,"low":1001,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",40.38,40.617,-0.088,-0.22,12100,{"date":1194,"open":1195,"high":1195,"low":942,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-08",40.87,40.705,1.564,4,15800,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-07",39.47,40.83,38.69,39.141,-0.527,-1.33,22500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",39.57,39.705,39.519,39.668,0.244,0.62,17700,{"date":1219,"open":1220,"high":848,"low":1220,"close":1221,"change":1222,"percent_change":577,"volume":1185,"transactions":9,"vwap":1221},"2026-04-02",38.91,39.424,-0.136,{"date":1224,"open":848,"high":24,"low":1225,"close":1226,"change":1227,"percent_change":81,"volume":1228,"transactions":9,"vwap":1226},"2026-04-01",39.24,39.56,0.525,16200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",38.63,39.07,38.395,39.035,0.868,2.27,18600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":722,"percent_change":902,"volume":1244,"transactions":9,"vwap":1243},"2026-03-30",38.17,38.419,38.029999,38.167,30900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":577,"volume":903,"transactions":9,"vwap":1250},"2026-03-27",38.02,38.2,37.82,37.904,-0.131,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",38.23,38.5,38.0050011,38.035,-0.8,-2.06,13500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-25",38.98,39.028,38.74,38.835,0.415,1.08,36300,{"date":1271,"open":1272,"high":1273,"low":1254,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-24",38.24,38.635,38.42,-0.21,-0.54,16400,{"date":1279,"open":1280,"high":1281,"low":1255,"close":1231,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1231},"2026-03-23",38.66,39.028999,0.467,1.22,19300,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",38.657,38.105,38.163,-0.872,-2.23,18200,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1234,"change":1297,"percent_change":1184,"volume":1298,"transactions":9,"vwap":1234},"2026-03-19",38.6,39.182,-0.054,31000,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",39.64,39.089001,-0.888,-2.22,31600,{"date":1307,"open":1108,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-17",40.165,39.977,0.118,0.3,12900,{"date":1314,"open":1315,"high":17,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":779,"transactions":9,"vwap":1316},"2026-03-16",39.595,39.859,0.634,1.62,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":200,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",39.62,39.75,39.215,39.225,-0.375,15200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-12",39.81,40.54,39.55,39.6,-0.407,-1.02,26100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":438,"volume":1343,"transactions":9,"vwap":1341},"2026-03-11",39.99,40.17,39.8,40.007,-0.168,21500,{"date":1345,"open":1346,"high":248,"low":1347,"close":1348,"change":1349,"percent_change":438,"volume":1350,"transactions":9,"vwap":1348},"2026-03-10",40.51,40.080002,40.175,-0.17,23200,{"date":1352,"open":1353,"high":1026,"low":1354,"close":1355,"change":1356,"percent_change":1122,"volume":1357,"transactions":9,"vwap":1355},"2026-03-09",39.72,39.425,40.345,0.124,15600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-06",39.82,40.295,39.76,40.221,-0.254,-0.63,13200,{"date":1368,"open":987,"high":1369,"low":1074,"close":1370,"change":1371,"percent_change":1372,"volume":793,"transactions":9,"vwap":1370},"2026-03-05",40.77,40.475,-0.619,-1.51,{"date":1374,"open":1375,"high":1059,"low":1195,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-04",41,41.094002,0.274,0.67,19000,{"date":1381,"open":891,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-03",40.906,40.13,40.82,-1.05,-2.51,28800,{"date":1389,"open":1390,"high":386,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-02",41.69,41.669,41.87,-0.608,-1.43,23000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1400,"change":1033,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-27",42.53,42.604,42.478,0.5,13400,{"date":1404,"open":356,"high":1405,"low":751,"close":1406,"change":1407,"percent_change":141,"volume":1408,"transactions":9,"vwap":1406},"2026-02-26",42.275,42.268,0.134,23400,{"date":1410,"open":386,"high":1411,"low":385,"close":1412,"change":1413,"percent_change":1401,"volume":1414,"transactions":9,"vwap":1412},"2026-02-25",42.22,42.134,0.208,17000,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":909,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-24",41.93,42.029999,41.897,41.926,0.12,21100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":417,"volume":991,"transactions":9,"vwap":1428},"2026-02-23",41.88,42,41.79,41.876,-0.084,{"date":1431,"open":797,"high":1432,"low":797,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-20",41.964,41.96,0.285,0.68,12000,{"date":1438,"open":1439,"high":864,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-19",41.54,41.454,41.675,-0.04,-0.1,18100,{"date":1446,"open":805,"high":1392,"low":1447,"close":1448,"change":1443,"percent_change":1114,"volume":793,"transactions":9,"vwap":1448},"2026-02-18",41.635,41.715,{"date":1450,"open":1439,"high":1451,"low":1452,"close":1453,"change":1215,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-17",41.84,41.465,41.815,0.59,58100,{"date":1457,"open":1458,"high":862,"low":1146,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-13",41.52,41.571,0.18,0.43,16500,{"date":1464,"open":1465,"high":1466,"low":1157,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-12",41.57,41.639,41.391,-0.199,-0.48,9100,{"date":1472,"open":1473,"high":804,"low":1474,"close":1473,"change":1089,"percent_change":1090,"volume":1149,"transactions":9,"vwap":1473},"2026-02-11",41.59,41.45,{"date":1476,"open":648,"high":813,"low":1458,"close":1458,"change":1477,"percent_change":778,"volume":1478,"transactions":9,"vwap":1458},"2026-02-10",0.004,30500,{"date":1480,"open":319,"high":840,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-09",41.31,41.516,0.246,0.6,21000,{"date":1487,"open":1488,"high":1489,"low":1488,"close":965,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":965},"2026-02-06",41.060001,41.275,0.45,1.1,22400,{"date":1494,"open":298,"high":1495,"low":1384,"close":1384,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1384},"2026-02-05",41.049999,-0.245,-0.6,65500,{"date":1500,"open":1501,"high":328,"low":995,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-04",41.14,41.064999,0.435,1.07,57200,{"date":1507,"open":1508,"high":1509,"low":1188,"close":936,"change":1510,"percent_change":312,"volume":1511,"transactions":9,"vwap":936},"2026-02-03",40.45,40.658,-0.175,31700,{"date":1513,"open":276,"high":1126,"low":900,"close":1514,"change":389,"percent_change":1515,"volume":1350,"transactions":9,"vwap":1514},"2026-02-02",40.805,0.84,{"date":1517,"open":922,"high":883,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-30",40.35,40.465,-0.471,-1.15,20800,{"date":1524,"open":1525,"high":1158,"low":236,"close":1526,"change":1527,"percent_change":88,"volume":1528,"transactions":9,"vwap":1526},"2026-01-29",40.89,40.936,0.412,20600,{"date":1530,"open":1531,"high":1120,"low":1001,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-28",40.68,40.524,-0.446,-1.09,17200,{"date":1537,"open":1195,"high":1538,"low":1384,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",41.029999,40.97,0.423,1.04,68400,{"date":1544,"open":1046,"high":913,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-26",40.468,40.547,0.082,0.2,90900,{"date":1551,"open":1552,"high":1519,"low":1553,"close":1519,"change":566,"percent_change":1454,"volume":1554,"transactions":9,"vwap":1519},"2026-01-23",40.029999,40.021999,40900,{"date":1556,"open":195,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-22",40.29,40.159,40.226,0.116,0.29,37500,{"date":1564,"open":1565,"high":1076,"low":1340,"close":207,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":207},"2026-01-21",40.060001,0.089,0.22,39100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-20",40.22,40.24,39.936,40.021,-0.272,-0.68,73200,{"date":1579,"open":1580,"high":1580,"low":1074,"close":1581,"change":799,"percent_change":800,"volume":1582,"transactions":9,"vwap":1581},"2026-01-16",40.32,40.293,12200,{"date":1584,"open":1585,"high":228,"low":1038,"close":1038,"change":1586,"percent_change":312,"volume":1511,"transactions":9,"vwap":1038},"2026-01-15",40.43,-0.176,{"date":1588,"open":929,"high":942,"low":1355,"close":1589,"change":1413,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-14",40.461,0.52,62600,{"date":1593,"open":1508,"high":1508,"low":1594,"close":1595,"change":1596,"percent_change":742,"volume":1597,"transactions":9,"vwap":1595},"2026-01-13",40.174,40.253,-0.287,71600,{"date":1599,"open":937,"high":216,"low":937,"close":1330,"change":1600,"percent_change":260,"volume":1601,"transactions":9,"vwap":1330},"2026-01-12",0.215,16000,{"date":1603,"open":1572,"high":1518,"low":1604,"close":1605,"change":1606,"percent_change":111,"volume":1143,"transactions":9,"vwap":1605},"2026-01-09",40.229,40.325,-0.005,{"date":1608,"open":1347,"high":1609,"low":1347,"close":1610,"change":1611,"percent_change":808,"volume":1612,"transactions":9,"vwap":1610},"2026-01-08",40.34,40.33,0.105,18400,{"date":1614,"open":237,"high":1557,"low":1383,"close":1040,"change":1191,"percent_change":1276,"volume":1615,"transactions":9,"vwap":1040},"2026-01-07",74000,{"date":1617,"open":1001,"high":1618,"low":1001,"close":1619,"change":1460,"percent_change":1490,"volume":1620,"transactions":9,"vwap":1619},"2026-01-06",40.52,40.445,64600,{"date":1622,"open":1353,"high":907,"low":1353,"close":1623,"change":1624,"percent_change":51,"volume":1625,"transactions":9,"vwap":1623},"2026-01-05",40.265,0.198,61700,{"date":1627,"open":207,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":529,"volume":1632,"transactions":9,"vwap":1630},"2026-01-02",40.115,39.955,40.067001,-0.044,24800,{"date":1634,"open":1571,"high":1346,"low":1635,"close":1109,"change":1636,"percent_change":1637,"volume":1199,"transactions":9,"vwap":1109},"2025-12-31",40.055,-0.179,-0.44,{"date":1639,"open":1047,"high":1640,"low":1047,"close":1557,"change":106,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1557},"2025-12-30",40.378,0.15,20400,{"date":1644,"open":1572,"high":1605,"low":1645,"close":914,"change":1443,"percent_change":1646,"volume":1647,"transactions":9,"vwap":914},"2025-12-29",40.19,-0.25,7200,{"date":1649,"open":1002,"high":1650,"low":914,"close":1610,"change":938,"percent_change":873,"volume":1651,"transactions":9,"vwap":1610},"2025-12-26",40.346,6500,{"date":1653,"open":1654,"high":1188,"low":1654,"close":1081,"change":1655,"percent_change":111,"volume":1656,"transactions":9,"vwap":1081},"2025-12-24",40.201,-0.004,6900,{"date":1658,"open":1076,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1461,"volume":1663,"transactions":9,"vwap":1661},"2025-12-23",40.279,40.18,40.239,0.174,6700,{"date":1665,"open":1666,"high":207,"low":1666,"close":1667,"change":1668,"percent_change":1454,"volume":998,"transactions":9,"vwap":1667},"2025-12-22",39.92,40.064999,0.235,{"date":1670,"open":1362,"high":1671,"low":1362,"close":147,"change":732,"percent_change":1672,"volume":1673,"transactions":9,"vwap":147},"2025-12-19",39.969,0.37,20000,{"date":1675,"open":27,"high":1676,"low":848,"close":1677,"change":1311,"percent_change":1678,"volume":926,"transactions":9,"vwap":1677},"2025-12-18",39.839,39.683,0.76,{"date":1680,"open":1202,"high":1681,"low":1682,"close":1683,"change":1127,"percent_change":577,"volume":1684,"transactions":9,"vwap":1683},"2025-12-17",39.54,39.345,39.383,15500,{"date":1686,"open":27,"high":27,"low":1687,"close":1688,"change":1689,"percent_change":548,"volume":1690,"transactions":9,"vwap":1688},"2025-12-16",39.36,39.518,-0.125,24000,{"date":1692,"open":1332,"high":27,"low":1693,"close":1694,"change":1695,"percent_change":37,"volume":1696,"transactions":9,"vwap":1694},"2025-12-15",39.495,39.643,0.289,12500,{"date":1698,"open":848,"high":1699,"low":1700,"close":1701,"change":893,"percent_change":301,"volume":1414,"transactions":9,"vwap":1701},"2025-12-12",39.52,39.02,39.354,{"date":1703,"open":1704,"high":1211,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-11",39.37,39.499,0.185,0.47,33300,{"date":1710,"open":1700,"high":1074,"low":1231,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-10",39.314,0.465,1.2,18300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1443,"volume":1722,"transactions":9,"vwap":1720},"2025-12-09",38.96,39.099998,38.82,38.849,-0.039,54600,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-08",39.080002,38.844,38.888,-0.198,-0.51,18900,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-05",39.235,39.049999,39.085999,-0.036,-0.09,12700,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-04",39.17,39.27,38.665,39.122,0.017,0.04,19200,{"date":1749,"open":1750,"high":1751,"low":1263,"close":1752,"change":1753,"percent_change":723,"volume":1208,"transactions":9,"vwap":1752},"2025-12-03",39.0099983,39.22,39.105,0.243,{"date":1755,"open":1756,"high":1220,"low":1757,"close":1758,"change":1166,"percent_change":909,"volume":1395,"transactions":9,"vwap":1758},"2025-12-02",38.9,38.78,38.862,{"date":1760,"open":1761,"high":1725,"low":1762,"close":1762,"change":1763,"percent_change":1576,"volume":1764,"transactions":9,"vwap":1762},"2025-12-01",38.978,38.843,-0.266,18000,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1561,"volume":1772,"transactions":9,"vwap":1770},"2025-11-28",38.99,39.15,38.44,39.109,0.114,5200,{"date":1774,"open":1719,"high":1775,"low":1719,"close":1776,"change":1483,"percent_change":723,"volume":1777,"transactions":9,"vwap":1776},"2025-11-26",39.11,38.995,6800,{"date":1779,"open":1780,"high":1757,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-25",38.53,38.46,38.749,0.487,1.27,25700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-24",38.32,38.375,38.168,38.262,-0.172,-0.45,15900,{"date":1796,"open":1797,"high":1798,"low":1242,"close":1799,"change":131,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-21",38.060001,38.47,38.434,2.07,27900,{"date":1803,"open":1804,"high":1805,"low":25,"close":25,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":25},"2025-11-20",38.11,38.18,-0.394,-1.04,31100,{"date":1810,"open":1248,"high":1248,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-19",37.874,38.048,-0.203,-0.53,26400,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1442,"volume":1823,"transactions":9,"vwap":1821},"2025-11-18",38.0099983,38.31,37.999,38.251,-0.014,127100,{"date":1825,"open":1826,"high":1827,"low":1240,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-17",38.49,38.559,38.265,-0.438,-1.13,30600,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":983,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-11-14",38.59,39.0050011,38.703,-0.35,13100,{"date":1840,"open":1750,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":917,"volume":1844,"transactions":9,"vwap":1842},"2025-11-13",39.23,38.84,-0.305,28400,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":106,"volume":1851,"transactions":9,"vwap":1849},"2025-11-12",38.94,39.197,39.145,0.023,9300,{"date":1853,"open":1717,"high":1854,"low":1717,"close":1744,"change":1077,"percent_change":1855,"volume":1485,"transactions":9,"vwap":1744},"2025-11-11",39.179,0.99,{"date":1857,"open":1858,"high":1859,"low":1826,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-10",38.58,38.76,38.737,0.236,0.61,14300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-07",38.16,38.52,38.15,38.501,0.245,0.64,44000,{"date":1874,"open":1819,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-06",38.36,38.129,38.256,-0.119,-0.31,20100,{"date":1882,"open":1883,"high":1798,"low":1883,"close":1789,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1789},"2025-11-05",38.22,0.433,1.14,14800,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1469,"volume":1485,"transactions":9,"vwap":1891},"2025-11-04",37.87,39.46,37.942,-0.182,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1793,"volume":1899,"transactions":9,"vwap":1897},"2025-11-03",38.21,38.077999,38.124,-0.171,32300,{"date":1901,"open":1902,"high":1903,"low":1248,"close":1904,"change":1575,"percent_change":742,"volume":1905,"transactions":9,"vwap":1904},"2025-10-31",38.33,38.339,38.295,213200,{"date":1907,"open":1875,"high":1908,"low":1875,"close":1909,"change":1631,"percent_change":529,"volume":1910,"transactions":9,"vwap":1909},"2025-10-30",38.72,38.567,106100,{"date":1912,"open":1263,"high":1263,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":867,"transactions":9,"vwap":1914},"2025-10-29",38.54,38.611,-0.445,-1.14,{"date":1918,"open":1919,"high":1920,"low":1700,"close":1921,"change":1922,"percent_change":1050,"volume":1923,"transactions":9,"vwap":1921},"2025-10-28",39.13,39.18,39.056,-0.295,30400,{"date":1925,"open":1926,"high":1704,"low":1927,"close":1928,"change":1929,"percent_change":1122,"volume":1880,"transactions":9,"vwap":1928},"2025-10-27",39.33,39.272,39.351,0.121,{"date":1931,"open":1742,"high":1932,"low":1933,"close":1841,"change":1934,"percent_change":1641,"volume":1935,"transactions":9,"vwap":1841},"2025-10-24",39.305,39.214,0.057,8000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1185,"transactions":9,"vwap":1941},"2025-10-23",39.16,39.28,39.115,39.173,0.178,0.46,{"date":1945,"open":1946,"high":1232,"low":1946,"close":1776,"change":1947,"percent_change":1490,"volume":1402,"transactions":9,"vwap":1776},"2025-10-22",38.86,0.176,{"date":1949,"open":1946,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":301,"volume":1953,"transactions":9,"vwap":1951},"2025-10-21",38.95,38.819,-0.146,50900,{"date":1955,"open":1842,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":873,"volume":1960,"transactions":9,"vwap":1958},"2025-10-20",39.075001,38.8,38.965,0.094,14200,{"date":1962,"open":1231,"high":1963,"low":1231,"close":1964,"change":1965,"percent_change":816,"volume":1966,"transactions":9,"vwap":1964},"2025-10-17",38.89,38.871,0.042,3500,{"date":1968,"open":1957,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1567,"volume":1973,"transactions":9,"vwap":1971},"2025-10-16",38.97,38.75,38.829,0.087,7000,{"date":1975,"open":1834,"high":1757,"low":1834,"close":1976,"change":1977,"percent_change":1943,"volume":1978,"transactions":9,"vwap":1976},"2025-10-15",38.742,0.177,17500,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1943,"volume":793,"transactions":9,"vwap":1983},"2025-10-14",38.245,38.645,38.565,0.175,{"date":1986,"open":1895,"high":1274,"low":1248,"close":1987,"change":1988,"percent_change":1989,"volume":1208,"transactions":9,"vwap":1987},"2025-10-13",38.39,0.183,0.48,{"date":1991,"open":1992,"high":1255,"low":1240,"close":1993,"change":1994,"percent_change":1042,"volume":1995,"transactions":9,"vwap":1993},"2025-10-10",38.48,38.207,-0.068,16300,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":210,"volume":2002,"transactions":9,"vwap":2000},"2025-10-09",38.57,38.19,38.275,-0.321,36500,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1672,"volume":1673,"transactions":9,"vwap":2007},"2025-10-08",38.64,38.45,38.596,0.143,{"date":2010,"open":1780,"high":1295,"low":1274,"close":2011,"change":2012,"percent_change":2013,"volume":910,"transactions":9,"vwap":2011},"2025-10-07",38.453,-0.156,-0.4,{"date":2015,"open":1295,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1746,"volume":2020,"transactions":9,"vwap":2018},"2025-10-06",38.655,38.55,38.609,0.014,11900,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":230,"volume":1684,"transactions":9,"vwap":2025},"2025-10-03",38.4,38.65,38.595,0.195,{"date":2028,"open":2029,"high":2030,"low":1805,"close":2023,"change":2031,"percent_change":954,"volume":1444,"transactions":9,"vwap":2023},"2025-10-02",38.362,38.43,0.036,{"date":2033,"open":1272,"high":2023,"low":1272,"close":2034,"change":2035,"percent_change":2036,"volume":786,"transactions":9,"vwap":2034},"2025-10-01",38.364,0.221,0.58,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":1063,"transactions":9,"vwap":2040},"2025-09-30",37.8,38.143,0.388,1.03,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1590,"volume":2050,"transactions":9,"vwap":2048},"2025-09-29",37.68,37.77,37.65,37.755,0.197,24900,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":51,"volume":1684,"transactions":9,"vwap":2056},"2025-09-26",37.55,37.56,37.455,37.558,0.184,{"date":2059,"open":2060,"high":2060,"low":175,"close":2061,"change":2062,"percent_change":189,"volume":1071,"transactions":9,"vwap":2061},"2025-09-25",37.51,37.374,-0.349,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":1838,"transactions":9,"vwap":2068},"2025-09-24",37.78,37.868,37.58,37.723,-0.357,-0.94,{"date":2072,"open":2073,"high":2073,"low":1242,"close":2074,"change":2075,"percent_change":417,"volume":1269,"transactions":9,"vwap":2074},"2025-09-23",38.25,38.080002,-0.076,{"date":2077,"open":2078,"high":1805,"low":2079,"close":2080,"change":2081,"percent_change":106,"volume":2082,"transactions":9,"vwap":2080},"2025-09-22",38.14,38.049999,38.156,0.021,34600,{"date":2084,"open":1272,"high":1272,"low":2079,"close":2085,"change":792,"percent_change":1497,"volume":2086,"transactions":9,"vwap":2085},"2025-09-19",38.135,13300,{"date":2088,"open":2089,"high":2090,"low":1248,"close":2091,"change":2092,"percent_change":1275,"volume":2093,"transactions":9,"vwap":2091},"2025-09-18",38.3,38.41,38.365,-0.082,649700,{"date":2095,"open":1780,"high":2096,"low":2097,"close":2098,"change":1342,"percent_change":1637,"volume":2099,"transactions":9,"vwap":2098},"2025-09-17",38.77,38.425,38.447,21900,{"date":2101,"open":2024,"high":2024,"low":1798,"close":2102,"change":2103,"percent_change":1469,"volume":2104,"transactions":9,"vwap":2102},"2025-09-16",38.615,-0.185,23300,{"date":2106,"open":2107,"high":1719,"low":2108,"close":1957,"change":1737,"percent_change":792,"volume":1357,"transactions":9,"vwap":1957},"2025-09-15",38.81,38.71,{"date":2110,"open":1950,"high":1717,"low":2111,"close":1963,"change":835,"percent_change":984,"volume":2112,"transactions":9,"vwap":1963},"2025-09-12",38.809,30200,{"date":2114,"open":1265,"high":1700,"low":2073,"close":1700,"change":151,"percent_change":22,"volume":2115,"transactions":9,"vwap":1700},"2025-09-11",15000,{"date":2117,"open":1946,"high":1946,"low":1295,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-09-10",38.67,-0.352,-0.9,9200,{"date":2123,"open":1734,"high":1734,"low":2124,"close":2125,"change":2126,"percent_change":1879,"volume":2127,"transactions":9,"vwap":2125},"2025-09-09",38.928,39.021999,-0.121,14600,{"date":2129,"open":1919,"high":1938,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-08",39,39.143,0.173,0.44,34200,{"date":2136,"open":1700,"high":2131,"low":2137,"close":1969,"change":2138,"percent_change":2139,"volume":1208,"transactions":9,"vwap":1969},"2025-09-05",38.926,0.273,0.71,{"date":2141,"open":2096,"high":2096,"low":1858,"close":2142,"change":2143,"percent_change":37,"volume":1161,"transactions":9,"vwap":2142},"2025-09-04",38.697,0.281,{"date":2145,"open":1999,"high":1826,"low":1999,"close":2146,"change":2147,"percent_change":1484,"volume":1217,"transactions":9,"vwap":2146},"2025-09-03",38.416,0.228,{"date":2149,"open":1818,"high":1895,"low":1818,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-02",38.188,-0.463,-1.2,17900,{"date":2155,"open":2156,"high":1280,"low":2157,"close":2158,"change":2159,"percent_change":1184,"volume":1217,"transactions":9,"vwap":2158},"2025-08-29",38.56,38.533,38.651,-0.055,{"date":2161,"open":2024,"high":1908,"low":2162,"close":2163,"change":2164,"percent_change":1421,"volume":1522,"transactions":9,"vwap":2163},"2025-08-28",38.61,38.706,0.046,{"date":2166,"open":2167,"high":2118,"low":2167,"close":1280,"change":2168,"percent_change":1311,"volume":1085,"transactions":9,"vwap":1280},"2025-08-27",38.35,0.115,{"date":2170,"open":2156,"high":2156,"low":1798,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-26",38.545,-0.073,-0.19,13600,{"date":2176,"open":2130,"high":2130,"low":2162,"close":2177,"change":2178,"percent_change":1207,"volume":2179,"transactions":9,"vwap":2177},"2025-08-25",38.618,-0.519,12400,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-08-22",38.79,39.21,39.137,0.341,0.88,8500,{"date":2189,"open":1757,"high":2190,"low":1204,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-21",38.825,38.796,-0.263,-0.67,38000,{"date":2196,"open":1220,"high":1938,"low":1220,"close":2197,"change":2198,"percent_change":2199,"volume":793,"transactions":9,"vwap":2197},"2025-08-20",39.058998,0.404,1.05,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2016,"change":2205,"percent_change":121,"volume":2206,"transactions":9,"vwap":2016},"2025-08-19",38.73,38.748,38.585,0.097,17400,{"date":2208,"open":2006,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1275,"volume":2213,"transactions":9,"vwap":2211},"2025-08-18",38.566,38.443,38.558,-0.083,20700,{"date":2215,"open":2216,"high":1204,"low":2216,"close":2217,"change":2218,"percent_change":1548,"volume":2219,"transactions":9,"vwap":2217},"2025-08-15",38.579,38.641,0.076,43400,{"date":2221,"open":2023,"high":2118,"low":2023,"close":1983,"change":2222,"percent_change":1349,"volume":2223,"transactions":9,"vwap":1983},"2025-08-14",-0.065,22100,{"date":2225,"open":1867,"high":2182,"low":1867,"close":1231,"change":289,"percent_change":1484,"volume":1747,"transactions":9,"vwap":1231},"2025-08-13",{"date":2227,"open":1883,"high":1274,"low":1248,"close":2023,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2023},"2025-08-12",0.102,0.27,10400,{"date":2232,"open":1788,"high":1902,"low":2233,"close":2234,"change":2235,"percent_change":961,"volume":2236,"transactions":9,"vwap":2234},"2025-08-11",38.211,38.298,-0.099,33800,{"date":2238,"open":2023,"high":1255,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1470,"transactions":9,"vwap":2240},"2025-08-08",38.34,38.397,-0.329,-0.85,{"date":2244,"open":1970,"high":2245,"low":1858,"close":2246,"change":2247,"percent_change":651,"volume":2248,"transactions":9,"vwap":2246},"2025-08-07",38.83,38.726,0.335,25800,{"date":2250,"open":1769,"high":1255,"low":1902,"close":2251,"change":2252,"percent_change":2253,"volume":1601,"transactions":9,"vwap":2251},"2025-08-06",38.391,-0.028,-0.07,{"date":2255,"open":2006,"high":2256,"low":2167,"close":1241,"change":2257,"percent_change":2258,"volume":1029,"transactions":9,"vwap":1241},"2025-08-05",38.51,0.158,0.41,{"date":2260,"open":2261,"high":1274,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-04",38.13,38.12,38.261,0.205,0.54,83200,{"date":2268,"open":2079,"high":2269,"low":2270,"close":2269,"change":2271,"percent_change":778,"volume":1379,"transactions":9,"vwap":2269},"2025-08-01",38.056,37.84,0.003,{"date":2273,"open":1866,"high":1913,"low":2079,"close":2274,"change":2275,"percent_change":399,"volume":2276,"transactions":9,"vwap":2274},"2025-07-31",38.053001,-0.348,10500,{"date":2278,"open":1834,"high":2005,"low":1788,"close":2279,"change":2280,"percent_change":2152,"volume":2281,"transactions":9,"vwap":2279},"2025-07-30",38.401,-0.465,22000,{"date":2283,"open":1842,"high":1220,"low":2107,"close":2284,"change":974,"percent_change":2285,"volume":2281,"transactions":9,"vwap":2284},"2025-07-29",38.866,0.14,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":1690,"transactions":9,"vwap":2290},"2025-07-28",39.060001,38.764,38.813,-0.665,-1.68,{"date":2294,"open":2295,"high":2296,"low":1225,"close":2297,"change":2298,"percent_change":240,"volume":1851,"transactions":9,"vwap":2297},"2025-07-25",39.38,39.49,39.478,-0.151,{"date":2300,"open":2301,"high":147,"low":1321,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-24",39.68,39.629,-0.342,-0.86,24200,{"date":2307,"open":1103,"high":1338,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-07-23",39.561,39.971,0.555,1.41,22800,{"date":2314,"open":1232,"high":2315,"low":1232,"close":2316,"change":2317,"percent_change":2318,"volume":1312,"transactions":9,"vwap":2316},"2025-07-22",39.44,39.416,0.361,0.92,{"date":2320,"open":1725,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":389,"volume":1135,"transactions":9,"vwap":2323},"2025-07-21",39.29,39.023998,39.055,0.133,{"date":2326,"open":1751,"high":1751,"low":2327,"close":2328,"change":1737,"percent_change":792,"volume":2230,"transactions":9,"vwap":2328},"2025-07-18",38.88,38.922,{"date":2330,"open":1847,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":529,"volume":779,"transactions":9,"vwap":2333},"2025-07-17",39.029999,38.859,39.012001,-0.043,{"date":2336,"open":1842,"high":1775,"low":2337,"close":2323,"change":2338,"percent_change":2318,"volume":2213,"transactions":9,"vwap":2323},"2025-07-16",38.725,0.355,{"date":2340,"open":1225,"high":1225,"low":2341,"close":2341,"change":1005,"percent_change":2342,"volume":1237,"transactions":9,"vwap":2341},"2025-07-15",38.7,-1.25,{"date":2344,"open":1232,"high":1742,"low":1232,"close":2345,"change":2346,"percent_change":459,"volume":2347,"transactions":9,"vwap":2345},"2025-07-14",39.19,0.03,11400,{"date":2349,"open":2350,"high":2350,"low":2351,"close":1938,"change":2352,"percent_change":2353,"volume":2127,"transactions":9,"vwap":1938},"2025-07-11",39.34,39.157,-0.459,-1.16,{"date":2355,"open":2296,"high":2356,"low":2357,"close":2358,"change":2026,"percent_change":51,"volume":1260,"transactions":9,"vwap":2358},"2025-07-10",39.685,39.415,39.619,{"date":2360,"open":2361,"high":2362,"low":2363,"close":1221,"change":2132,"percent_change":2133,"volume":1714,"transactions":9,"vwap":1221},"2025-07-09",39.4,39.43,39.223,{"date":2365,"open":2331,"high":1939,"low":1220,"close":2366,"change":2367,"percent_change":459,"volume":2368,"transactions":9,"vwap":2366},"2025-07-08",39.251,0.031,25900,{"date":2370,"open":2371,"high":2350,"low":2372,"close":1751,"change":1878,"percent_change":2373,"volume":1831,"transactions":9,"vwap":1751},"2025-07-07",39.31,39.09,-0.3,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1746,"volume":874,"transactions":9,"vwap":2379},"2025-07-03",39.32,39.389,39.278,39.339,0.015,{"date":2382,"open":2183,"high":2315,"low":1775,"close":2383,"change":2384,"percent_change":894,"volume":793,"transactions":9,"vwap":2383},"2025-07-02",39.324,-0.141,{"date":2386,"open":2387,"high":1102,"low":2388,"close":2389,"change":816,"percent_change":2390,"volume":1462,"transactions":9,"vwap":2389},"2025-07-01",39.3,39.25,39.465,0.28,{"date":2392,"open":1742,"high":2393,"low":2394,"close":2393,"change":1600,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-30",39.355,39.097,0.55,96300,{"date":2398,"open":2372,"high":1742,"low":2399,"close":2400,"change":1421,"percent_change":1122,"volume":2401,"transactions":9,"vwap":2400},"2025-06-27",38.983,39.14,32800,{"date":2403,"open":1757,"high":1725,"low":2404,"close":1700,"change":1442,"percent_change":1443,"volume":2405,"transactions":9,"vwap":1700},"2025-06-26",38.763,80900,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2288,"change":1837,"percent_change":279,"volume":2410,"transactions":9,"vwap":2288},"2025-06-25",39.12,38.971,20300,{"date":2412,"open":2371,"high":1890,"low":2413,"close":2414,"change":873,"percent_change":1862,"volume":2415,"transactions":9,"vwap":2414},"2025-06-24",39.213,39.41,36800,{"date":2417,"open":1255,"high":1741,"low":1255,"close":1741,"change":1590,"percent_change":2418,"volume":1023,"transactions":9,"vwap":1741},"2025-06-23",1.35,{"date":2420,"open":1725,"high":1725,"low":2024,"close":2024,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2024},"2025-06-20",-0.39,-1,26900,{"date":2425,"open":1919,"high":1742,"low":1750,"close":2426,"change":1737,"percent_change":792,"volume":1808,"transactions":9,"vwap":2426},"2025-06-18",39.040001,{"date":2428,"open":1681,"high":1681,"low":1232,"close":1919,"change":1729,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1919},"2025-06-17",-1.29,50800,{"date":2432,"open":2433,"high":2434,"low":1332,"close":1301,"change":909,"percent_change":975,"volume":2223,"transactions":9,"vwap":1301},"2025-06-16",39.885,40.049,{"date":2436,"open":2437,"high":2438,"low":1699,"close":2439,"change":2440,"percent_change":2441,"volume":1208,"transactions":9,"vwap":2439},"2025-06-13",39.71,39.85,39.59,-0.625,-1.55,{"date":2443,"open":2444,"high":1572,"low":2444,"close":2445,"change":828,"percent_change":902,"volume":2446,"transactions":9,"vwap":2445},"2025-06-12",40.09,40.215,16900,{"date":2448,"open":1347,"high":2449,"low":2450,"close":197,"change":778,"percent_change":2346,"volume":2451,"transactions":9,"vwap":197},"2025-06-11",40.099998,39.888,53300,{"date":2453,"open":197,"high":2449,"low":2454,"close":17,"change":106,"percent_change":1641,"volume":2134,"transactions":9,"vwap":17},"2025-06-10",39.9,{"date":2456,"open":1360,"high":2457,"low":1362,"close":2458,"change":1442,"percent_change":1443,"volume":2459,"transactions":9,"vwap":2458},"2025-06-09",39.979,39.87,15400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1134,"percent_change":1148,"volume":991,"transactions":9,"vwap":2465},"2025-06-06",39.86,39.96,39.857,39.91,{"date":2467,"open":1383,"high":1383,"low":1666,"close":17,"change":2468,"percent_change":1275,"volume":2469,"transactions":9,"vwap":17},"2025-06-05",-0.085,24100,{"date":2471,"open":17,"high":1660,"low":2472,"close":2473,"change":141,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-06-04",39.876,40.014999,0.81,83900,{"date":2477,"open":27,"high":1360,"low":1699,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-03",39.695,-0.385,-0.96,25200,{"date":2483,"open":2484,"high":1660,"low":1362,"close":1347,"change":1668,"percent_change":1454,"volume":2485,"transactions":9,"vwap":1347},"2025-06-02",39.84,62100,{"date":2487,"open":2488,"high":1019,"low":2489,"close":2490,"change":2491,"percent_change":851,"volume":2492,"transactions":9,"vwap":2490},"2025-05-30",39.73,39.63,39.845,0.155,27500,{"date":2494,"open":2495,"high":1329,"low":2439,"close":2496,"change":2497,"percent_change":1548,"volume":2498,"transactions":9,"vwap":2496},"2025-05-29",39.74,39.69,0.079,31500,{"date":2500,"open":2501,"high":1322,"low":1102,"close":2502,"change":2503,"percent_change":189,"volume":2504,"transactions":9,"vwap":2502},"2025-05-28",39.66,39.611,-0.371,28300,{"date":2506,"open":1660,"high":1660,"low":17,"close":2507,"change":2508,"percent_change":230,"volume":1387,"transactions":9,"vwap":2507},"2025-05-27",39.982,0.202,{"date":2510,"open":2511,"high":2484,"low":2511,"close":186,"change":2512,"percent_change":1989,"volume":2513,"transactions":9,"vwap":186},"2025-05-23",39.35,0.19,76100,{"date":2515,"open":848,"high":1329,"low":2516,"close":2439,"change":2517,"percent_change":1191,"volume":1625,"transactions":9,"vwap":2439},"2025-05-22",39.375,-0.086,{"date":2519,"open":1329,"high":1018,"low":2520,"close":2520,"change":1160,"percent_change":1114,"volume":2521,"transactions":9,"vwap":2520},"2025-05-21",39.676,104100,{"date":2523,"open":1301,"high":2438,"low":1301,"close":19,"change":1090,"percent_change":1461,"volume":2524,"transactions":9,"vwap":19},"2025-05-20",25300,{"date":2526,"open":2527,"high":1332,"low":2527,"close":1332,"change":1989,"percent_change":2528,"volume":2529,"transactions":9,"vwap":1332},"2025-05-19",39.2,1.23,18500,{"date":2531,"open":2130,"high":2321,"low":1950,"close":2408,"change":778,"percent_change":2346,"volume":2532,"transactions":9,"vwap":2408},"2025-05-16",26000,{"date":2534,"open":2118,"high":1775,"low":2535,"close":1775,"change":2536,"percent_change":886,"volume":2537,"transactions":9,"vwap":1775},"2025-05-15",38.669,0.777,84100,{"date":2539,"open":2162,"high":2162,"low":2540,"close":2541,"change":2542,"percent_change":984,"volume":2543,"transactions":9,"vwap":2541},"2025-05-14",38.28,38.333,-0.127,48500,{"date":2545,"open":1798,"high":2546,"low":2547,"close":1781,"change":2346,"percent_change":459,"volume":2548,"transactions":9,"vwap":1781},"2025-05-13",38.505,38.38,28100,{"date":2550,"open":2006,"high":2256,"low":1866,"close":2030,"change":1275,"percent_change":1276,"volume":2305,"transactions":9,"vwap":2030},"2025-05-12",{"date":2552,"open":1908,"high":1908,"low":1834,"close":2005,"change":1548,"percent_change":1590,"volume":2553,"transactions":9,"vwap":2005},"2025-05-09",14000,{"date":2555,"open":1946,"high":1946,"low":1769,"close":1769,"change":240,"percent_change":2556,"volume":1577,"transactions":9,"vwap":1769},"2025-05-08",-0.98,{"date":2558,"open":2559,"high":2527,"low":1719,"close":1719,"change":961,"percent_change":2193,"volume":2560,"transactions":9,"vwap":1719},"2025-05-07",38.92,43300,{"date":2562,"open":2527,"high":1682,"low":1767,"close":1725,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":1725},"2025-05-06",-0.063,-0.16,94400,{"date":2567,"open":1768,"high":1939,"low":2568,"close":2131,"change":2569,"percent_change":1033,"volume":1462,"transactions":9,"vwap":2131},"2025-05-05",39.125,0.083,{"date":2571,"open":1700,"high":1768,"low":2572,"close":2288,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2288},"2025-05-02",38.93,0.79,2.06,35600,{"date":2577,"open":1998,"high":2578,"low":1981,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-05-01",38.649,38.27,-0.382,-0.99,71200,{"date":2584,"open":1867,"high":1720,"low":1788,"close":2585,"change":2586,"percent_change":37,"volume":2587,"transactions":9,"vwap":2585},"2025-04-30",38.652,0.282,28500,{"date":2589,"open":2073,"high":2590,"low":1999,"close":2590,"change":459,"percent_change":1033,"volume":1995,"transactions":9,"vwap":2590},"2025-04-29",38.37,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":1567,"percent_change":2036,"volume":2596,"transactions":9,"vwap":2595},"2025-04-28",37.98,38.349,38.29,81000,{"date":2598,"open":2079,"high":2599,"low":2600,"close":2601,"change":835,"percent_change":577,"volume":2602,"transactions":9,"vwap":2601},"2025-04-25",38.126,37.94,38.07,33500,{"date":2604,"open":2593,"high":1895,"low":2605,"close":1248,"change":2265,"percent_change":2606,"volume":2607,"transactions":9,"vwap":1248},"2025-04-24",37.86,1.43,37700,{"date":2609,"open":2610,"high":2074,"low":2611,"close":2612,"change":417,"percent_change":1814,"volume":2613,"transactions":9,"vwap":2612},"2025-04-23",37.81,37.608,37.66,33200,{"date":179,"open":2615,"high":1812,"low":2615,"close":2605,"change":1561,"percent_change":449,"volume":2616,"transactions":9,"vwap":2605},37.57,29700]