[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMTL":3,"homepage-market-summary":30,"stock-historical-FMTL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMTL","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 Indxx Critical Metals ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9534,1.0278,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.8,34.765,34.81,34.5661,34.257,0.543,1.59,2580.3502,39.5,23.95,7944.97612670614,69.8,228,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},7945,1811454.556889,44.52,"2025-11-05",[180,183,193,202,212,222,231,242,252,261,270,279,288,298,308,317,327,335,345,354,365,373,381,391,401,410,421,430,439,449,458,469,479,489,499,509,518,525,534,544,554,563,571,581,591,599,609,620,630,638,647,657,665,675,685,695,704,714,723,732,740,748,754,762,771,777,784,793,800,808,814,823,831,838,843,851,858,865,873,881,889,896,902,909,917,925,932,940,948,957,964,969,975,984,990,997,1005,1012,1019,1026,1033,1041,1049,1057,1065,1073,1082,1090,1097,1105,1113,1121,1129,1137,1143,1149,1156,1164,1170,1175,1181,1187,1194,1200,1207,1214,1223,1230,1237,1246,1253,1260,1266,1272,1278,1286,1294,1302,1309,1316,1323,1328,1332,1339,1346,1354,1358,1363,1370,1377,1384,1389,1395,1402,1409,1416,1423,1427,1434,1441,1447,1455,1462,1467,1474,1480,1487,1495,1502,1508,1515,1519,1527,1536,1543,1549,1553,1561,1567,1574,1581,1588,1597,1605,1614,1620,1628,1636,1643,1651,1660,1666,1673,1682,1687,1694,1700,1706,1712,1718,1725,1730,1737,1744,1750,1756,1763,1769,1776,1783,1789,1795,1803,1809,1815,1822,1830,1838,1845,1851,1858,1865,1873,1879,1885,1893,1898,1904],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},43,34.744,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",34.24,34.339,34.2399,-0.3648,-1.05,1268.9115,60,34.3173,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",35.1,34.6218,-0.0158,-0.05,2076.3151,37,34.9473,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",34.75,34.425,34.6376,0.0287,0.08,5214.5677,61,34.565,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",34.48,34.88,34.6089,-0.8899,-2.51,8980.3222,89,34.739,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",35.17,35.4988,0.2859,0.81,1091.7141,79,35.3307,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",35.12,35.2376,35,35.2129,-0.394,-1.11,1461.4378,55,35.1644,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",35.8,35.45,35.6069,-1.0102,-2.76,8013.1811,112,35.6505,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",35.84,36.6171,0.7598,2.12,2067.0531,45,36.1425,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":142,"volume":267,"transactions":268,"vwap":269},"2026-09-21",36.52,35.735,35.8573,0.114,8196.9577,57,36.197,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":189,"volume":276,"transactions":277,"vwap":278},"2026-09-18",36.19,35.57,35.7433,-0.3804,1642.6116,52,36.0149,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",36.3,36.1237,0.8655,2.45,590.492,77,36.2632,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",35.83,35.92,35.2582,-0.2997,-0.84,4621.5317,97,35.7503,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",35.625,35.425,35.5579,-0.3612,-1.01,7387.5567,796,35.4027,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":268,"vwap":316},"2026-09-14",35.54,36.1,35.9191,-1.0359,-2.8,2529.3856,35.9816,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":191,"vwap":326},"2026-09-11",37.084,37.2199,36.6474,36.955,0.0999,0.27,2718.851,36.9684,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":191,"vwap":334},"2026-09-10",36.915,36.8551,-1.7672,-4.58,1236.4297,36.9185,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",38.73,38.44,38.6223,0.0917,0.24,7077.8501,806,38.7339,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":229,"vwap":353},"2026-09-08",38.905,39.0199,38.5306,0.7043,1.86,4912.786141,38.7248,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",37.715,37.88,37.61,37.8263,-0.3129,-0.82,1695.2847,48,37.7759,{"date":366,"open":338,"high":338,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",38.1392,0.7585,2.03,2322.0392,56,38.1768,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",37.3807,0.3272,0.88,255.5182,33,37.5359,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",37.49,37.04,37.0535,-1.1066,-2.9,10042.6137,126,37.1242,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",37.9,38.18,38.1601,-0.1203,-0.31,8564.869336,87,38.0142,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":268,"vwap":409},"2026-08-28",38.7,38.82,38.2804,-0.8496,-2.17,5416.0364,38.6388,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",39.1199,39.2,38.99,39.13,0.14,0.36,4627.4858,84,39.09,{"date":422,"open":423,"high":25,"low":424,"close":414,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",39.4,38.865,-0.4905,-1.24,16166.745,159,39.107,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":419,"vwap":438},"2026-08-25",38.69,39.49,39.4805,0.5997,1.54,2216.5498,39.1834,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",39.0999,38.72,38.8808,0.2108,0.55,10373.4758,118,38.8381,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",38.27,38.67,1.6286,4.4,4398.7481,88,38.4896,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",36.55,37.12,36.54,37.0414,0.3908,1.07,2783.62906,51,36.8523,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",36.91,36.345,36.6506,1.5806,4.51,2266.9094,66,36.6104,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",35.63,35.74,35.07,-0.8209,-2.29,5175.0342,59,35.4142,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":191,"vwap":498},"2026-08-17",35.73,36.09,35.41,35.8909,0.4614,1.3,2367.999724,35.7883,{"date":500,"open":501,"high":491,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",35.4,35.21,35.4295,0.1495,0.42,6373.381196,68,35.4696,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":363,"vwap":517},"2026-08-13",35.79,35.94,35.28,-0.96,-2.65,2250.9831,35.6005,{"date":519,"open":472,"high":472,"low":520,"close":521,"change":112,"percent_change":522,"volume":523,"transactions":379,"vwap":524},"2026-08-12",36.235,36.24,-0.03,1252.9831,36.3413,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",36.34,36.25,0.0338,0.09,1240.9831,34,36.2816,{"date":535,"open":512,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",36.39,35.85,36.2162,0.1738,0.48,6321.5526,102,36.1036,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":240,"vwap":553},"2026-08-07",35.985,36.22,35.925,36.0424,0.9851,2.81,4194.110838,36.1667,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":371,"vwap":562},"2026-08-06",35.65,34.9901,35.0573,-0.259,-0.73,4978.0297,35.3364,{"date":564,"open":565,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":487,"vwap":570},"2026-08-05",35.35,35.3163,1.2847,3.78,1284.671537,35.3708,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",32.9,34.26,34.0316,1.2586,3.84,3966.3385,76,33.7238,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":45,"volume":588,"transactions":589,"vwap":590},"2026-08-03",32.4,32.83,32.28,32.773,0.3234,5538.457,41,32.6175,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":275,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",32.21,32.4496,-1.16,825.716,29,32.3625,{"date":600,"open":601,"high":602,"low":603,"close":584,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",32.31,32.84,32.25,1.6,5.12,6453.385,119,32.6491,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",31.05,31.5629,30.7501,31.23,-0.2899,-0.92,5126.81,69,31.1854,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":259,"vwap":629},"2026-07-28",31.44,31.52,31.13,31.5199,-0.4054,-1.27,1916.666,31.3784,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":208,"volume":636,"transactions":467,"vwap":637},"2026-07-27",32.27,31.6972,31.9253,0.0251,4559.4739,31.8015,{"date":639,"open":640,"high":593,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",32.1,31.9002,-0.1098,-0.34,6139.716,62,32.0754,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",32.23,32.32,32.01,-0.4457,-1.37,1357.747,36,32.1687,{"date":658,"open":632,"high":659,"low":632,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":210,"vwap":664},"2026-07-22",32.61,32.4557,0.7901,2.5,5517.716,32.4774,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",31.3,31.69,31.6656,1.2956,4.27,2214.716,42,31.5245,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",30.6,30.78,30.37,-0.2169,-0.71,3763.893,49,30.5056,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":371,"vwap":694},"2026-07-17",30.54,30.92,30.49,30.5869,-0.4881,-1.57,4283.916266,30.6246,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":387,"volume":701,"transactions":702,"vwap":703},"2026-07-16",31.36,31.07,31.075,-0.9274,6714.371,58,31.1482,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",32.17,31.9,32.0024,-0.2476,-0.77,4918.716,50,32.0398,{"date":715,"open":716,"high":717,"low":718,"close":603,"change":719,"percent_change":720,"volume":721,"transactions":589,"vwap":722},"2026-07-14",32.47,32.59,32.185,0.8076,2.57,2741.616,32.4357,{"date":724,"open":725,"high":726,"low":697,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":240,"vwap":731},"2026-07-13",31.755,31.785,31.4424,-0.7166,-2.23,1677.364591,31.5495,{"date":733,"open":734,"high":735,"low":707,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",31.91,32.29,32.159,0.239,0.75,4200,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-09",31.82,31.96,31.92,0.899,2.9,3000,{"date":749,"open":650,"high":650,"low":689,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",31.021,-0.757,-2.38,12600,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",32.54,31.705,31.778,-1.176,-3.57,14800,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",32.81,33.060001,32.68,32.954,0.366,1.12,4000,{"date":772,"open":602,"high":573,"low":716,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",32.588,0.342,1.06,11500,{"date":778,"open":779,"high":379,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",32.44,32.246,-0.339,-1.04,5500,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-30",32.51,32.76,32.36,32.585,0.199,0.61,8300,{"date":794,"open":795,"high":795,"low":718,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",32.73,32.386,-0.213,-0.65,2600,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",32.86,32.555,32.599,-0.098,-0.3,2100,{"date":809,"open":379,"high":379,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",32.697,-0.251,-0.76,2800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-24",33.165,33.27,32.66,32.948,-1.095,-3.22,3300,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",33.54,34.44,34.042999,-1.603,-4.5,7400,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":238,"volume":837,"transactions":9,"vwap":835},"2026-06-22",35.51,35.9,35.646,-0.401,5200,{"date":839,"open":462,"high":462,"low":834,"close":840,"change":841,"percent_change":426,"volume":842,"transactions":9,"vwap":840},"2026-06-18",36.047001,-0.452,4500,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",37.165,37.71,36.499,-0.645,-1.74,9600,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":152,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-16",36.95,37.425,37.144,0.95,3700,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-15",37.3,36.794,1.039,2.91,6900,{"date":866,"open":867,"high":834,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",35.76,35.69,35.755,0.828,2.37,1600,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-11",33.78,35.099998,34.927,1.737,5.23,10400,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",34.34,33.15,33.19,-1.18,-3.43,52700,{"date":890,"open":891,"high":891,"low":532,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-09",35.39,34.37,-0.511,-1.46,11200,{"date":897,"open":565,"high":565,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-08",34.881,0.013,0.04,3900,{"date":903,"open":536,"high":536,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",34.77,34.868,-2.82,-7.48,6500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":107,"volume":916,"transactions":9,"vwap":914},"2026-06-04",37.7,37.75,37.575,37.688,0.024,11700,{"date":918,"open":919,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-03",38.26,37.645,37.664,-1.002,-2.59,19200,{"date":926,"open":927,"high":452,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",38.029999,38.666,1.003,2.66,9100,{"date":933,"open":934,"high":393,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",37.29,36.86,37.663,0.175,0.47,7100,{"date":941,"open":942,"high":393,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-29",37.48,37.4,37.488,0.097,0.26,1900,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",36.57,37.55,36.438,37.391,0.621,1.69,8200,{"date":958,"open":493,"high":959,"low":493,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-27",37.15,36.77,-0.85,-2.26,10100,{"date":965,"open":200,"high":966,"low":200,"close":966,"change":967,"percent_change":475,"volume":968,"transactions":9,"vwap":966},"2026-05-26",37.62,1.623,5100,{"date":970,"open":971,"high":521,"low":290,"close":972,"change":973,"percent_change":974,"volume":842,"transactions":9,"vwap":972},"2026-05-22",35.866,35.997,-0.103,-0.29,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-21",35.7,36.145,35.629,36.099998,0.581,1.64,3500,{"date":985,"open":986,"high":310,"low":986,"close":987,"change":988,"percent_change":989,"volume":753,"transactions":9,"vwap":987},"2026-05-20",34.96,35.519,0.979,2.83,{"date":991,"open":904,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",34.825,34.54,-1.07,-3,4100,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-18",36.43,35.49,35.61,-0.26,-0.72,4700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",36.4,35.87,-2.212,-5.81,7800,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-14",38.31,38.082001,-0.792,-2.04,7300,{"date":1020,"open":404,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":956,"transactions":9,"vwap":1023},"2026-05-13",39.27,38.62,38.874,0.474,1.23,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":842,"transactions":9,"vwap":1029},"2026-05-12",37.94,38.4,37.77,-0.134,-0.35,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",38.79,38.5,38.534,1.066,2.85,8600,{"date":1042,"open":1043,"high":358,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-08",37.57,37.36,37.468,0.559,1.51,4800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",37.81,37.91,36.909,-0.248,-0.67,12400,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-06",36.7,37.19,37.157,1.955,5.55,6100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":857,"transactions":9,"vwap":1070},"2026-05-05",35.359,35.47,35.060001,35.202,0.663,1.92,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",34.91,34.975,34.49,34.539,-0.714,-2.03,5900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-01",35.31,35.6,35.253,0.002,0.01,7900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":88,"volume":1040,"transactions":9,"vwap":1095},"2026-04-30",34.97,35.3,34.63,35.251,1.149,{"date":1098,"open":1099,"high":1100,"low":532,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-29",34.6,34.66,34.102,-0.448,-1.3,10900,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",35.16,34.52,34.55,-1.218,-3.41,3400,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-27",35.88,35.5,35.768,-0.214,-0.59,900,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-24",35.81,36.12,35.982,0.166,0.46,7600,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":996,"transactions":9,"vwap":1134},"2026-04-23",36.415,36.58,35.795,35.816,-1.064,-2.89,{"date":1138,"open":1139,"high":1140,"low":462,"close":1140,"change":1141,"percent_change":1142,"volume":837,"transactions":9,"vwap":1140},"2026-04-22",36.675,36.88,1.29,3.62,{"date":1144,"open":853,"high":853,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",35.59,-1.418,-3.83,2000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":994,"volume":956,"transactions":9,"vwap":1154},"2026-04-20",37.13,37.25,36.872,37.0079994,-0.4,{"date":1157,"open":1158,"high":1159,"low":1152,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",37.43,37.735,37.408,0.388,1.05,4600,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":416,"percent_change":147,"volume":1169,"transactions":9,"vwap":1168},"2026-04-16",37.38,36.94,37.02,7200,{"date":1171,"open":329,"high":1172,"low":1140,"close":1140,"change":1173,"percent_change":1174,"volume":1081,"transactions":9,"vwap":1140},"2026-04-15",37.32,-0.369,-0.99,{"date":1176,"open":1177,"high":1177,"low":461,"close":1178,"change":1179,"percent_change":82,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",37.33,37.249,0.491,4300,{"date":1182,"open":527,"high":1183,"low":527,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",36.758,-0.132,-0.36,1100,{"date":1188,"open":1189,"high":200,"low":527,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-10",36.83,36.89,0.759,2.1,17600,{"date":1195,"open":547,"high":1196,"low":254,"close":1197,"change":1198,"percent_change":1199,"volume":968,"transactions":9,"vwap":1197},"2026-04-09",36.36,36.131,-0.079,-0.22,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1064,"transactions":9,"vwap":1204},"2026-04-08",36.29,35.721,36.21,1.921,5.6,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":837,"transactions":9,"vwap":1210},"2026-04-07",34.15,34.289,33.73,0.018,0.05,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-06",34.22,34.5,34.040001,34.271,-0.047,-0.14,17700,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":961,"volume":1229,"transactions":9,"vwap":1227},"2026-04-02",33.049999,34.39,34.318,-0.294,2300,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":88,"volume":1236,"transactions":9,"vwap":1234},"2026-04-01",34.07,34.69,34.612,1.129,6600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",32.95,33.55,32.77,33.483,1.765,5.56,41200,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-30",32.325,31.718,-0.102,-0.32,1700,{"date":1254,"open":1255,"high":1256,"low":1255,"close":742,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":742},"2026-03-27",31.39,32.080002,0.59,1.89,3200,{"date":1261,"open":1262,"high":1263,"low":614,"close":614,"change":1264,"percent_change":1265,"volume":1169,"transactions":9,"vwap":614},"2026-03-26",31.725,32.19,-1.366,-4.19,{"date":1267,"open":602,"high":602,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":996,"transactions":9,"vwap":1269},"2026-03-25",32.55,32.596,0.746,2.34,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":901,"transactions":9,"vwap":1275},"2026-03-24",30.975,31.85,0.29,0.92,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-23",31.235,31.75,31.56,1.388,4.6,3600,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-20",31.32,30.08,30.172,-1.188,-3.79,11000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":697,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":697},"2026-03-19",30.545,31.58,30.23,-1.15,-3.54,9400,{"date":1303,"open":1304,"high":1304,"low":1305,"close":786,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":786},"2026-03-18",32.92,32.49,-1.31,-3.87,5400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":540,"volume":1315,"transactions":9,"vwap":1313},"2026-03-17",33.52,34.0099983,33.82,0.16,11400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":66,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-16",33.18,33.8,33.66,2.75,19000,{"date":1324,"open":1325,"high":1325,"low":787,"close":787,"change":849,"percent_change":1326,"volume":1327,"transactions":9,"vwap":787},"2026-03-13",34.179,-5.04,7500,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1217,"change":294,"percent_change":752,"volume":1180,"transactions":9,"vwap":1217},"2026-03-12",35.0099983,34.3,{"date":1333,"open":233,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1334},"2026-03-11",35.34,35.02,-0.09,-0.25,1800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":720,"volume":1064,"transactions":9,"vwap":1344},"2026-03-10",35.42,35.68,35.14,35.43,0.889,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":739,"transactions":9,"vwap":1351},"2026-03-09",33.14,34.72,32.94,34.541,0.531,1.56,{"date":1355,"open":1356,"high":1109,"low":1312,"close":1312,"change":1174,"percent_change":1357,"volume":747,"transactions":9,"vwap":1312},"2026-03-06",34.27,-2.83,{"date":1359,"open":1116,"high":244,"low":1360,"close":235,"change":1361,"percent_change":1362,"volume":939,"transactions":9,"vwap":235},"2026-03-05",34.71,-1.76,-4.79,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":1369,"volume":1004,"transactions":9,"vwap":1366},"2026-03-04",36.409,36.76,36.35,0.7,1.94,{"date":1371,"open":1372,"high":462,"low":235,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-03",35.498,36.060001,-2.41,-6.26,6700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1337,"percent_change":798,"volume":1383,"transactions":9,"vwap":1382},"2026-03-02",38.36,38.74,38.22,38.47,8700,{"date":1385,"open":1386,"high":337,"low":1387,"close":442,"change":142,"percent_change":1388,"volume":830,"transactions":9,"vwap":442},"2026-02-27",38.68,38.48,0.83,{"date":1390,"open":1391,"high":1029,"low":1392,"close":1029,"change":1393,"percent_change":1394,"volume":1011,"transactions":9,"vwap":1029},"2026-02-26",37.66,37.46,-0.5,-1.29,{"date":1396,"open":1397,"high":1398,"low":1022,"close":1399,"change":1400,"percent_change":1401,"volume":924,"transactions":9,"vwap":1399},"2026-02-25",38.64,39.0099983,38.9,1.11,2.94,{"date":1403,"open":1404,"high":1052,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-24",36.64,37.79,0.52,1.4,9200,{"date":1410,"open":1411,"high":934,"low":1412,"close":1413,"change":1414,"percent_change":351,"volume":1415,"transactions":9,"vwap":1413},"2026-02-23",37.0099983,36.79,37.27,0.68,31600,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-20",35.78,36.59,0.67,1.87,9000,{"date":1424,"open":1425,"high":1426,"low":1425,"close":291,"change":1213,"percent_change":416,"volume":1128,"transactions":9,"vwap":291},"2026-02-19",35.080002,35.93,{"date":1428,"open":482,"high":1429,"low":1430,"close":1008,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1008},"2026-02-18",36.080002,35.66,0.8,2.28,14100,{"date":1435,"open":1331,"high":1436,"low":1437,"close":483,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":483},"2026-02-17",35.15,34.23,-0.9,-2.5,17000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":417,"percent_change":102,"volume":901,"transactions":9,"vwap":1446},"2026-02-13",35.32,36.02,35.232,35.97,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1001,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1001},"2026-02-12",36.6,36.72,35.535,-0.997,-2.72,14400,{"date":1456,"open":1457,"high":1458,"low":1426,"close":1459,"change":1460,"percent_change":284,"volume":1461,"transactions":9,"vwap":1459},"2026-02-11",36.46,36.66,36.607,0.875,6000,{"date":1463,"open":868,"high":867,"low":273,"close":1464,"change":1465,"percent_change":900,"volume":1466,"transactions":9,"vwap":1464},"2026-02-10",35.732,0.014,3100,{"date":1468,"open":1469,"high":1123,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":783,"transactions":9,"vwap":1471},"2026-02-09",35.445,35.44,35.718,1.477,4.31,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":996,"transactions":9,"vwap":1477},"2026-02-06",34.035,34.241,1.134,3.43,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1081,"transactions":9,"vwap":1484},"2026-02-05",34.060001,33.040001,33.107,-1.828,-5.23,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1236,"transactions":9,"vwap":1492},"2026-02-04",35.905,35.923,34.365,34.935,-0.933,-2.6,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1128,"transactions":9,"vwap":1499},"2026-02-03",35.36,36.036999,35.868,1.749,5.13,{"date":1503,"open":1482,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":341,"volume":739,"transactions":9,"vwap":1506},"2026-02-02",34.16,33.89,34.119,0.082,{"date":1509,"open":1510,"high":513,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":895,"transactions":9,"vwap":1512},"2026-01-30",35.188,33.99,34.036999,-3.098,-8.34,{"date":1516,"open":337,"high":337,"low":1367,"close":1517,"change":1518,"percent_change":324,"volume":924,"transactions":9,"vwap":1517},"2026-01-29",37.135,0.101,{"date":1520,"open":1521,"high":1522,"low":1196,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-28",36.68,37.035,37.034,0.867,2.4,23300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-27",35.52,36.18,35.315,36.167,0.657,1.85,6200,{"date":1537,"open":1538,"high":1539,"low":1068,"close":833,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":833},"2026-01-26",36.049999,36.27,0.525,1.5,30100,{"date":1544,"open":1545,"high":1343,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1301,"transactions":9,"vwap":1546},"2026-01-23",34.47,34.985,0.745,2.18,{"date":1550,"open":1551,"high":1551,"low":1552,"close":185,"change":1054,"percent_change":1003,"volume":1089,"transactions":9,"vwap":185},"2026-01-22",34.442,34.105,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":739,"transactions":9,"vwap":1558},"2026-01-21",34.76,34.79,34.2,34.488,0.653,1.93,{"date":1562,"open":825,"high":1563,"low":825,"close":1564,"change":1565,"percent_change":1566,"volume":1236,"transactions":9,"vwap":1564},"2026-01-20",33.9,33.835,0.579,1.74,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1438,"volume":1440,"transactions":9,"vwap":1572},"2026-01-16",33.13,33.31,32.886,33.256,-0.301,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1011,"transactions":9,"vwap":1578},"2026-01-15",33.34,33.68,33.557,0.057,0.17,{"date":1582,"open":1569,"high":1240,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-14",33.12,33.5,0.763,2.33,35300,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-13",32.8,32.89,32.63,32.737,0.072,0.22,8400,{"date":1598,"open":1599,"high":584,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-12",32.34,32.33,32.665,0.984,3.11,90100,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-09",31.68,31.77,31.55,31.681,0.716,2.31,15200,{"date":1615,"open":677,"high":1616,"low":677,"close":1617,"change":1618,"percent_change":812,"volume":1619,"transactions":9,"vwap":1617},"2026-01-08",31.1,30.965,-0.237,48400,{"date":1621,"open":1622,"high":667,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-07",30.97,30.625,31.202,-0.271,-0.86,145400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":284,"volume":1635,"transactions":9,"vwap":1633},"2026-01-06",31.286,31.54,31.21,31.473,0.753,5600,{"date":1637,"open":1638,"high":678,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-05",30.277,30.72,1.279,4.34,76900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":856,"volume":1650,"transactions":9,"vwap":1648},"2026-01-02",29.63,29.65,29.389,29.441,0.276,1400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-31",29.15,29.22,29.135,29.165,-0.136,-0.46,1300,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":1376,"transactions":9,"vwap":1663},"2025-12-30",29.59,29.301,0.176,0.6,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":783,"transactions":9,"vwap":1670},"2025-12-29",29.41,29.12,29.125,-0.689,-2.31,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-26",30,30.030001,29.681,29.814,0.498,1.7,2700,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1118,"percent_change":1003,"volume":1148,"transactions":9,"vwap":1686},"2025-12-24",29.49,29.08,29.316,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1692,"percent_change":1693,"volume":1040,"transactions":9,"vwap":1691},"2025-12-23",29.16,29.68,29.53,0.57,1.97,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1565,"percent_change":1699,"volume":947,"transactions":9,"vwap":1698},"2025-12-22",29.1,28.943,28.96,2.04,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":872,"transactions":9,"vwap":1703},"2025-12-19",28.59,28.381,0.358,1.28,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1301,"transactions":9,"vwap":1709},"2025-12-18",28.18,28.023001,0.252,0.91,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1213,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-17",28.024,27.771,0.18,2400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":1003,"volume":1724,"transactions":9,"vwap":1722},"2025-12-16",27.79,27.98,27.721,-0.201,9800,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":1465,"percent_change":1213,"volume":1259,"transactions":9,"vwap":1729},"2025-12-15",27.93,28.08,27.922,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-12",28.38,27.908,-0.447,-1.58,600,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-11",28.48,28.355,0.644,2.32,800,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1736,"transactions":9,"vwap":1747},"2025-12-10",27.335,27.711,0.565,2.08,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":152,"volume":872,"transactions":9,"vwap":1754},"2025-12-09",26.98,27.3,27.146,0.096,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-08",27.2,27.049999,-0.186,-0.68,300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1716,"volume":1186,"transactions":9,"vwap":1767},"2025-12-05",27.55,27.64,27.236,0.049,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1774,"percent_change":1388,"volume":1775,"transactions":9,"vwap":1773},"2025-12-04",27.01,27.23,27.187,0.224,1200,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-03",26.89,26.963,0.626,2.38,400,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1438,"volume":1120,"transactions":9,"vwap":1787},"2025-12-02",26.49,26.33,26.337,-0.239,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1775,"transactions":9,"vwap":1792},"2025-12-01",26.77,26.576,0.167,0.63,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-28",26.38,26.489,26.409,0.313,1.2,7700,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1741,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-11-26",26.18,26.096001,2.53,200,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-25",25.452,0.356,1.42,0,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-24",24.89,25.096001,0.704,2.89,100,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":807,"transactions":9,"vwap":1827},"2025-11-21",24.14,24.462,24.1,24.392,-0.198,-0.81,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-11-20",25.29,25.31,24.59,-0.618,-2.45,13400,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1743,"transactions":9,"vwap":1842},"2025-11-19",25.305,25.198,25.208,0.273,1.09,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":361,"volume":1112,"transactions":9,"vwap":1849},"2025-11-18",25.059999,25.12,24.935,-0.205,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-17",25.32,25.14,-0.287,-1.13,6800,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1864,"volume":1650,"transactions":9,"vwap":1862},"2025-11-14",25.404,25.537,25.427,-0.368,-1.43,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-11-13",26.34,25.79,25.795,-0.443,-1.69,10200,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":369,"volume":872,"transactions":9,"vwap":1877},"2025-11-12",26.08,26.32,26.238,0.523,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1762,"transactions":9,"vwap":1882},"2025-11-11",25.66,25.715,0.038,0.15,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":799,"transactions":9,"vwap":1890},"2025-11-10",25.67,25.77,25.455,25.677,0.87,3.51,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1891,"volume":1808,"transactions":9,"vwap":1896},"2025-11-07",24.58,24.807,0.214,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":813,"transactions":9,"vwap":1901},"2025-11-06",24.85,24.593,0.513,2.13,{"date":178,"open":26,"high":1905,"low":26,"close":1906,"change":1907,"percent_change":1908,"volume":837,"transactions":9,"vwap":1906},24.094,24.08,0.13,0.54]