[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMTM":3,"homepage-market-summary":29,"stock-historical-FMTM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMTM","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},"MarketDesk Focused U.S. Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.241,0.095167,"Annual",{"close":17,"open":18,"high":19,"low":18,"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},39.49,39.35,39.68,39.0159,0.4741,1.22,216053.233928,48,28.919,109565.792612696,55.4,387,{"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},24.324,78069,28495248.153174,60.46,"2025-04-22",[181,184,194,205,214,225,235,245,255,266,276,285,296,306,316,327,338,349,360,368,378,388,397,408,416,426,436,446,454,464,473,483,494,503,514,525,534,544,551,560,569,578,587,598,607,616,627,636,646,655,663,673,680,690,696,706,716,724,735,744,752,761,768,776,785,794,803,810,818,826,835,844,853,861,868,876,885,893,902,910,918,923,930,938,947,956,963,971,977,984,992,1000,1006,1013,1021,1028,1034,1039,1046,1053,1059,1068,1076,1082,1089,1096,1104,1109,1116,1123,1130,1136,1142,1149,1158,1165,1171,1180,1189,1197,1204,1212,1219,1226,1234,1242,1251,1259,1266,1275,1283,1292,1301,1310,1319,1328,1336,1345,1352,1361,1369,1377,1384,1393,1399,1407,1415,1423,1430,1439,1447,1453,1461,1470,1478,1486,1493,1502,1510,1518,1525,1533,1539,1547,1553,1561,1569,1575,1582,1590,1599,1606,1612,1620,1627,1634,1638,1644,1651,1657,1664,1671,1677,1684,1690,1697,1704,1711,1719,1727,1734,1739,1748,1755,1762,1769,1777,1785,1791,1799,1807,1813,1820,1828,1837,1843,1852,1859,1866,1875,1883,1891,1899,1907,1915,1923,1931,1938,1946,1955,1963,1969,1977,1985,1992,2000,2009,2017,2024,2032,2038,2043,2050,2055,2063,2069,2077,2086,2094,2100,2107,2114,2121,2129,2136,2142,2147,2152,2159,2165,2171,2178,2184,2190,2194,2202,2209,2217,2222,2228,2234,2241,2248,2254,2260,2265,2271,2277,2285,2292,2300,2307,2313,2319,2327,2335,2343,2349,2356,2362,2370,2376,2383,2389,2395,2401,2407,2415,2420,2425,2430,2436,2442,2449,2454,2460,2465,2470,2474,2480,2484,2491,2495,2502,2509,2514,2519,2527,2532,2538,2544,2549,2554,2562,2569,2573,2579,2587,2593,2599,2606,2613,2618,2624,2630,2637,2644,2653,2659,2665,2672,2678,2685,2691,2696,2703,2708,2713,2719,2726,2731,2737,2743,2748,2754,2760,2764,2768,2776,2781,2787,2794,2798,2804,2810,2813,2819,2826,2832,2838,2845,2851,2858,2866,2874],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},1506,39.5051,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",39.12,39.2099,38.87,0.0079,0.02,152429.891261,1089,39.0262,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",39.03,39.48,38.95,39.008,0.058,0.15,246003.571298,1116,39.2576,{"date":206,"open":188,"high":207,"low":208,"close":198,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",39.14,38.615,0.0658,0.17,134420.53233,1526,38.8673,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",38.51,39.09,38.47,38.8842,-0.0141,-0.04,156549.079406,1359,38.7772,{"date":226,"open":196,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",39.0599,38.72,38.8983,-0.1144,-0.29,137871.18106,1048,38.9393,{"date":236,"open":237,"high":186,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",38.55,38.3838,39.0127,0.4784,1.24,244414.422849,1375,38.8369,{"date":246,"open":247,"high":248,"low":216,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",38.74,38.97,38.5343,-0.2557,-0.66,164267.006591,1306,38.7173,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",38.75,38.94,38.58,38.79,-0.0372,-0.1,241035.456041,1511,38.7684,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":141,"volume":273,"transactions":274,"vwap":275},"2026-09-21",38.88,39.05,38.7213,38.8272,0.1256,191231.102122,1395,38.8326,{"date":277,"open":217,"high":217,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",38.57,38.7016,-0.3584,-0.92,119815.927388,1061,38.6596,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",38.91,39.13,38.68,39.06,0.45,1.17,124882.356893,1147,38.9685,{"date":297,"open":298,"high":269,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",38.71,38.32,38.61,-0.2,-0.52,157022.256923,1467,38.8259,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",38.27,38.89,38.81,0.365,0.95,353113.017349,1551,38.6662,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",38.02,38.49,37.92,38.445,0.5537,1.46,192022.795402,1426,38.2278,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",37.95,38.05,37.725,37.8913,0.2313,0.61,180325.398879,1153,37.9002,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",37.83,38.03,37.6,37.66,-0.3283,-0.86,159380.993919,1372,37.794,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",38.34,38.41,37.97,37.9883,-0.2917,-0.76,207182.770184,1616,38.0612,{"date":361,"open":188,"high":188,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",38.28,-0.64,-1.64,234960.692359,2140,38.4996,{"date":369,"open":370,"high":371,"low":298,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",38.98,39.0391,38.92,-0.48,-1.22,240340.794762,1568,38.8785,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",39.04,39.52,39.4,0.67,1.73,195882.002932,1413,39.2972,{"date":389,"open":390,"high":268,"low":391,"close":392,"change":393,"percent_change":291,"volume":394,"transactions":395,"vwap":396},"2026-09-02",38.53,38.43,38.73,0.175,221583.493957,1482,38.6814,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",39.25,39.33,38.44,38.555,-0.775,-1.97,353930.196646,2182,38.6372,{"date":409,"open":399,"high":410,"low":217,"close":400,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",39.57,0.0434,0.11,287741.150335,2764,39.3112,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",40.1,39.27,39.2866,-0.9434,-2.35,135090.219954,1600,39.6114,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",39.81,40.23,39.7512,1.1899,3.05,174796.93771,1542,40.0606,{"date":437,"open":299,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",39.11,38.2318,39.0401,0.4545,1.18,99372.206297,998,38.93,{"date":447,"open":289,"high":228,"low":299,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",38.5856,0.2128,0.55,147512.287274,1265,38.5138,{"date":455,"open":218,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",38.559,38.17,38.3728,-0.3728,-0.96,164167.55596,1869,38.3306,{"date":465,"open":228,"high":310,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",38.295,38.7456,0.3183,0.83,232245.108057,1739,38.5487,{"date":474,"open":475,"high":476,"low":457,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",38.33,38.78,38.4273,-0.0857,-0.22,148253.227709,1549,38.4639,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",39.6,39.6046,38.4,38.513,-0.787,-2,287577.62979,2547,38.7441,{"date":495,"open":400,"high":496,"low":497,"close":498,"change":302,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",39.65,39.1,39.3,-1.31,192992.304736,1665,39.2974,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",40.11,40.135,39.795,39.82,-0.13,-0.33,181221.042918,1806,39.9824,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",40.44,40.45,39.84,39.95,-0.3755,-0.93,172789.203459,1911,40.0897,{"date":526,"open":147,"high":527,"low":147,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",40.39,40.3255,0.7031,1.77,212836.526674,2320,40.2041,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":116,"volume":541,"transactions":542,"vwap":543},"2026-08-12",39.51,39.7484,39.455,39.6224,0.4424,200160.015422,1921,39.639,{"date":545,"open":536,"high":536,"low":186,"close":546,"change":547,"percent_change":363,"volume":548,"transactions":549,"vwap":550},"2026-08-11",39.18,-0.2532,159244.503318,1802,39.2626,{"date":552,"open":553,"high":147,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",39.23,39.4332,0.2432,0.62,370942.780009,3096,39.5839,{"date":561,"open":562,"high":563,"low":198,"close":564,"change":565,"percent_change":81,"volume":566,"transactions":567,"vwap":568},"2026-08-07",39.2,39.368,39.19,0.52,173920.208966,1613,39.1873,{"date":570,"open":571,"high":380,"low":321,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",38.65,38.67,-0.73,-1.85,227294.615489,2528,38.7385,{"date":579,"open":580,"high":581,"low":582,"close":382,"change":251,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",39.96,40.16,39.38,-1.65,185073.491644,1971,39.7933,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",39.41,40.13,39.28,40.06,1.11,2.85,331853.754554,2736,39.8435,{"date":599,"open":600,"high":601,"low":602,"close":198,"change":450,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",38.5,39.07,38.1,1.43,197800.356063,2636,38.767,{"date":608,"open":609,"high":260,"low":610,"close":487,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",38.69,38,0.44,1.16,207515.737984,1987,38.4023,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",37.94,38.06,37.41,37.96,1.04,2.82,156236.767381,1695,37.7427,{"date":628,"open":620,"high":629,"low":630,"close":631,"change":632,"percent_change":499,"volume":633,"transactions":634,"vwap":635},"2026-07-29",37.785,36.7051,36.92,-0.49,269263.811028,2735,37.1819,{"date":637,"open":638,"high":639,"low":640,"close":620,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",37.4,37.595,36.72,-0.53,-1.4,233888.254463,2681,37.1543,{"date":647,"open":648,"high":298,"low":649,"close":618,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",38.7,37.18,-0.41,-1.07,239985.851899,2669,37.8008,{"date":656,"open":380,"high":380,"low":457,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",38.35,-0.87,-2.22,202467.699878,2139,38.5738,{"date":664,"open":665,"high":666,"low":667,"close":665,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",39.22,39.64,39.015,-0.17,-0.43,124858.604438,1432,39.2911,{"date":674,"open":258,"high":675,"low":258,"close":676,"change":106,"percent_change":201,"volume":677,"transactions":678,"vwap":679},"2026-07-22",39.69,39.39,111508.681596,1267,39.4754,{"date":681,"open":682,"high":683,"low":684,"close":400,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",38.86,39.45,38.785,1.3,3.42,137327.032468,1515,39.1551,{"date":691,"open":259,"high":692,"low":621,"close":341,"change":231,"percent_change":356,"volume":693,"transactions":694,"vwap":695},"2026-07-20",38.9736,225621.533219,2312,38.4106,{"date":697,"open":698,"high":699,"low":700,"close":299,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",37.69,38.6901,37.2,-0.18,-0.47,167991.907273,1976,38.0309,{"date":707,"open":708,"high":709,"low":710,"close":600,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",39.31,39.445,38.315,-1.32,-3.31,329612.942846,2901,38.7495,{"date":717,"open":718,"high":718,"low":186,"close":508,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",40.78,-0.69,-1.7,167544.877474,2147,39.7176,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",40.65,40.915,40.35,40.51,0.71,1.78,193462.224356,1629,40.539,{"date":736,"open":737,"high":738,"low":666,"close":739,"change":345,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",40.25,40.29,39.8,-2.12,202558.926054,2146,39.9681,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":251,"volume":751,"transactions":9,"vwap":749},"2026-07-10",40.75,40.86,40.32,40.66,-0.27,197600,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",40.84,41.35,40.83,40.93,1.1,2.76,167800,{"date":762,"open":763,"high":764,"low":186,"close":147,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":147},"2026-07-08",39.47,40.07,0.07,0.18,199400,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-07",40.42,39.132,39.76,-1.44,-3.5,307100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",40.95,41.85,40.92,41.2,0.63,1.55,320400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",42.38,42.44,40.056,40.57,-1.72,-4.07,471200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",42.91,42.93,42.195,42.29,-1.35,-3.09,339400,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":530,"volume":809,"transactions":9,"vwap":807},"2026-06-30",42.82,43.807,43.64,0.76,413100,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":813},"2026-06-29",41.62,42.88,41.040001,1.44,3.47,342500,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",42.0099983,41.17,41.44,-1.162,-2.73,190100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",42.83,43.0099983,42.049999,42.602,0.732,1.75,347600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",42.02,42.439,41.36,41.87,-0.08,-0.19,261400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",41.93,42.39,41.53,41.95,-1.49,-3.43,218600,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",42.67,43.71,43.44,0.94,2.21,352200,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":622,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",42.26,42.5,41.92,2.51,217800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":262,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-17",41.77,42.28,41.4,41.46,-0.24,225600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",42.33,42.54,41.48,41.56,-0.7,-1.66,249700,{"date":886,"open":887,"high":888,"low":889,"close":863,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":863},"2026-06-15",42.55,42.566,42.09,0.824,1.99,449800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",41.31,41.75,41.049999,41.436,0.346,0.84,189400,{"date":903,"open":904,"high":864,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",40.09,39.9,41.09,1.45,3.66,251800,{"date":911,"open":912,"high":913,"low":914,"close":666,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":666},"2026-06-10",40.19,40.77,39.58,-0.89,-2.2,185800,{"date":919,"open":821,"high":24,"low":198,"close":920,"change":509,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-09",40.53,-0.32,207800,{"date":924,"open":925,"high":926,"low":927,"close":749,"change":126,"percent_change":928,"volume":929,"transactions":9,"vwap":749},"2026-06-08",40.89,41.060001,40.554,0.99,144400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":404,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-05",41.37,41.45,40.080002,40.26,-4.66,191700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",41.72,42.42,41.25,42.23,-0.11,-0.26,147300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",42.24,42.47,41.59,42.34,0.21,0.5,230200,{"date":957,"open":942,"high":958,"low":942,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-02",42.21,42.13,1.182,2.89,202300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":131,"volume":970,"transactions":9,"vwap":968},"2026-06-01",40.34,41.029999,40.22,40.948,0.318,140400,{"date":972,"open":790,"high":973,"low":974,"close":973,"change":975,"percent_change":565,"volume":976,"transactions":9,"vwap":973},"2026-05-29",40.63,39.97,0.212,138200,{"date":978,"open":979,"high":980,"low":904,"close":981,"change":982,"percent_change":669,"volume":983,"transactions":9,"vwap":981},"2026-05-28",40.69,40.824,40.418,-0.175,135500,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-27",40.96,40.31,40.593,-0.245,-0.6,222100,{"date":993,"open":994,"high":986,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-26",40.64,40.385,40.838,0.621,1.54,190200,{"date":1001,"open":965,"high":965,"low":1002,"close":1003,"change":1004,"percent_change":556,"volume":1005,"transactions":9,"vwap":1003},"2026-05-22",39.86,40.217,0.248,132500,{"date":1007,"open":19,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":126,"volume":1012,"transactions":9,"vwap":1010},"2026-05-21",40.099998,39.54,39.969,0.158,149200,{"date":1014,"open":1015,"high":1016,"low":675,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",39.99,40.21,39.811,0.181,0.46,166800,{"date":1022,"open":1023,"high":519,"low":248,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",39.73,39.63,-0.398,-0.99,183100,{"date":1029,"open":986,"high":986,"low":739,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-18",40.028,-0.932,-2.28,190700,{"date":1035,"open":872,"high":872,"low":754,"close":986,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":986},"2026-05-15",-0.94,-2.24,308600,{"date":1040,"open":846,"high":1041,"low":1042,"close":1043,"change":146,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",41.97,41.55,41.9,0.92,218000,{"date":1047,"open":872,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":116,"volume":1052,"transactions":9,"vwap":1050},"2026-05-13",41.67,40.79,41.52,0.463,189900,{"date":1054,"open":1055,"high":1055,"low":738,"close":1056,"change":1057,"percent_change":251,"volume":1058,"transactions":9,"vwap":1056},"2026-05-12",41.3,41.056999,-0.273,193700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-11",40.48,41.34,40.28,41.33,1.072,2.66,268200,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-08",40.4,40.138,40.258,0.308,0.77,139100,{"date":1077,"open":1078,"high":1078,"low":1079,"close":519,"change":915,"percent_change":1080,"volume":1081,"transactions":9,"vwap":519},"2026-05-07",40.91,39.62,-2.18,197000,{"date":1083,"open":1084,"high":1085,"low":1070,"close":754,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":754},"2026-05-06",41.02,41.24,0.454,1.12,184200,{"date":1090,"open":912,"high":1091,"low":912,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",40.6,40.386,0.546,1.37,151500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":518,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":518},"2026-05-04",39.93,40.02,39.59,0.048,0.12,182100,{"date":1105,"open":1098,"high":974,"low":17,"close":1106,"change":1107,"percent_change":782,"volume":1108,"transactions":9,"vwap":1106},"2026-05-01",39.792,0.251,142500,{"date":1110,"open":218,"high":1111,"low":218,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",39.555,39.541,1.497,3.93,105400,{"date":1117,"open":308,"high":308,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-29",37.925,38.043999,0.059,0.16,72600,{"date":1124,"open":1125,"high":600,"low":1126,"close":1127,"change":1128,"percent_change":1080,"volume":1129,"transactions":9,"vwap":1127},"2026-04-28",38.48,37.82,37.985,-0.848,85000,{"date":1131,"open":370,"high":370,"low":1132,"close":1133,"change":1134,"percent_change":509,"volume":1135,"transactions":9,"vwap":1133},"2026-04-27",38.36,38.833,-0.049,95100,{"date":1137,"open":186,"high":186,"low":1138,"close":1139,"change":1140,"percent_change":210,"volume":1141,"transactions":9,"vwap":1139},"2026-04-24",38.63,38.882,0.067,73300,{"date":1143,"open":228,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":126,"volume":1148,"transactions":9,"vwap":1146},"2026-04-23",39.060001,38.38,38.815,0.154,127300,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-22",38.9,38.963,38.444,38.661,0.202,0.53,80300,{"date":1159,"open":300,"high":1160,"low":657,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-21",38.76,38.459,-0.053,-0.14,72100,{"date":1166,"open":1167,"high":237,"low":1168,"close":1169,"change":1170,"percent_change":116,"volume":1135,"transactions":9,"vwap":1169},"2026-04-20",38.099998,38.036999,38.512,0.432,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",37.7,38.155,37.51,38.080002,0.594,1.58,81000,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-16",37.23,37.56,37.029999,37.486,0.501,1.35,89100,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-15",37.15,36.79,36.985,-0.165,-0.44,73000,{"date":1198,"open":649,"high":1199,"low":1200,"close":1191,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1191},"2026-04-14",37.245,36.9,0.135,0.36,122500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":612,"volume":1211,"transactions":9,"vwap":1209},"2026-04-13",36.52,37.049999,36.51,37.014999,0.425,50100,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":521,"volume":1218,"transactions":9,"vwap":1216},"2026-04-10",37.040001,36.54,36.59,-0.343,93100,{"date":1220,"open":1221,"high":1184,"low":1222,"close":1223,"change":1224,"percent_change":210,"volume":1225,"transactions":9,"vwap":1223},"2026-04-09",36.7,36.68,36.933,0.063,57100,{"date":1227,"open":1228,"high":1193,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-08",36.76,36.31,36.87,1.159,3.25,99800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":262,"volume":1241,"transactions":9,"vwap":1239},"2026-04-07",35.59,35.81,35.435,35.711,-0.034,34200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-06",35.69,35.76,35.31,35.745,0.198,0.56,112400,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-02",34.66,35.68,35.547,0.165,0.47,122000,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":731,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",35.11,35.6,35.382,0.618,94500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-31",33.912,34.79,33.77,34.764,1.592,4.8,33900,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-30",34.75,33.029999,33.172,-0.897,-2.63,30100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-27",34.07,34.47,33.985,34.069,-0.203,-0.59,18900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",35,35.12,34.18,34.272,-1.283,-3.61,36000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-25",35.61,35.67,35.24,35.555,0.281,0.8,27900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-24",34.51,35.41,34.24,35.274,0.711,2.06,19900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",34.41,35.135,34.21,34.563,0.844,2.5,20100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-20",34.645,33.455,33.719,-0.992,-2.86,31600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-19",33.94,34.905,33.63,34.711,0.08,0.23,12800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":944,"percent_change":921,"volume":1351,"transactions":9,"vwap":1350},"2026-03-18",34.779,35.029999,34.6,34.631,38900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-17",34.63,34.85,34.59,34.741,0.331,0.96,11300,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1321,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1321},"2026-03-16",34.36,34.72,34.35,0.579,1.71,21900,{"date":1370,"open":1371,"high":1372,"low":1270,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-13",34.37,34.533,33.831,-0.362,-1.06,25600,{"date":1378,"open":1379,"high":1379,"low":1296,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-12",34.89,34.193,-1.234,-3.48,35500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-11",35.19,35.65,34.99,35.427,0.099,0.28,33800,{"date":1394,"open":1261,"high":1395,"low":1261,"close":1396,"change":1397,"percent_change":131,"volume":1398,"transactions":9,"vwap":1396},"2026-03-10",35.99,35.328,0.275,42800,{"date":1400,"open":1401,"high":1295,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-09",33.69,33.299,35.053001,0.833,2.43,87900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":800,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-06",34.82,34.955,34.035,34.22,-3.8,20700,{"date":1416,"open":1417,"high":1229,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-05",36.099998,35.040001,35.57,-0.925,-2.53,39200,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":201,"volume":1429,"transactions":9,"vwap":1427},"2026-03-04",36.89,36.335,36.495,0.055,17800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-03",36.47,36.81,35.637,36.44,-1.308,-3.47,76800,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-02",36.813,37.78,37.748,0.563,1.51,50500,{"date":1448,"open":1184,"high":1449,"low":1450,"close":1451,"change":944,"percent_change":231,"volume":1452,"transactions":9,"vwap":1451},"2026-02-27",37.27,36.945,37.185,20500,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-26",37.48,36.707,37.295,-0.147,-0.39,13200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-25",37.62,37.67,37.366,37.442,0.304,0.82,33000,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-24",36.8,37.29,37.138,0.389,1.06,44400,{"date":1479,"open":1480,"high":1481,"low":1435,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-23",36.73,37.060001,36.749,-0.214,-0.58,24100,{"date":1487,"open":1488,"high":1489,"low":1432,"close":1490,"change":1491,"percent_change":58,"volume":1492,"transactions":9,"vwap":1490},"2026-02-20",36.48,37.02,36.963,0.436,23200,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-19",36.25,36.58,36.21,36.527,-0.058,-0.16,12900,{"date":1503,"open":1495,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-18",36.78,36.24,36.585,0.513,1.42,25300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":841,"volume":1517,"transactions":9,"vwap":1515},"2026-02-17",36,36.165,35.565,36.071999,-0.028,40800,{"date":1519,"open":1520,"high":1229,"low":1521,"close":1417,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1417},"2026-02-13",35.78,35.51,0.213,0.59,40300,{"date":1526,"open":1496,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-12",36.97,35.79,35.887,-0.614,-1.68,48400,{"date":1534,"open":640,"high":1504,"low":1535,"close":1536,"change":1537,"percent_change":312,"volume":1538,"transactions":9,"vwap":1536},"2026-02-11",36.13,36.501,0.342,46900,{"date":1540,"open":1535,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-10",36.32,35.88,36.159,-0.208,-0.57,23100,{"date":1548,"open":1395,"high":1549,"low":1542,"close":1550,"change":1551,"percent_change":858,"volume":1552,"transactions":9,"vwap":1550},"2026-02-09",36.459,36.367,0.337,62100,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-06",35.33,36.11,36.029999,1.108,3.17,25500,{"date":1562,"open":1563,"high":1555,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-05",34.62,34.46,34.922,-0.63,-1.77,46500,{"date":1570,"open":1395,"high":1497,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1351,"transactions":9,"vwap":1572},"2026-02-04",35.049999,35.552,-0.478,-1.33,{"date":1576,"open":1577,"high":1578,"low":1262,"close":1557,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1557},"2026-02-03",36.61,37.43,0.231,0.65,47300,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-02",34.95,35.84,35.799,0.568,1.61,46300,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-30",36.0099983,36.07,35.07,35.231,-0.959,-2.65,94400,{"date":1600,"open":1206,"high":1601,"low":1304,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-29",36.554,36.19,-0.007,-0.02,43200,{"date":1607,"open":1593,"high":1608,"low":1609,"close":1610,"change":611,"percent_change":1611,"volume":1422,"transactions":9,"vwap":1610},"2026-01-28",36.28,35.82,36.197,1.23,{"date":1613,"open":1419,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-27",35.815,35.49,35.757,0.537,1.52,56600,{"date":1621,"open":1294,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1156,"volume":1626,"transactions":9,"vwap":1624},"2026-01-26",35.285,34.915,35.22,0.184,25200,{"date":1628,"open":1388,"high":1305,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-23",34.98,35.035999,-0.354,-1,16900,{"date":1635,"open":1609,"high":1609,"low":1636,"close":1637,"change":1603,"percent_change":1604,"volume":1368,"transactions":9,"vwap":1637},"2026-01-22",35.25,35.39,{"date":1639,"open":1584,"high":1236,"low":1364,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-21",35.397,0.762,2.2,39300,{"date":1645,"open":1646,"high":1571,"low":1647,"close":1648,"change":1573,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-20",34.69,34.43,34.635,-1.36,47700,{"date":1652,"open":1636,"high":1653,"low":1418,"close":1654,"change":1655,"percent_change":412,"volume":1656,"transactions":9,"vwap":1654},"2026-01-16",35.389,35.113,0.039,48200,{"date":1658,"open":1659,"high":1313,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-15",35.16,35.074001,0.564,1.63,77400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1312,"change":1669,"percent_change":702,"volume":1670,"transactions":9,"vwap":1312},"2026-01-14",34.45,34.65,34.374,-0.163,6400,{"date":1672,"open":1354,"high":1673,"low":1349,"close":1674,"change":1675,"percent_change":565,"volume":1676,"transactions":9,"vwap":1674},"2026-01-13",34.81,34.673,0.178,11000,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":612,"volume":1683,"transactions":9,"vwap":1681},"2026-01-12",33.97,34.517,34.495,0.395,9500,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":783,"volume":1429,"transactions":9,"vwap":1688},"2026-01-09",33.68,34.12,34.099998,0.522,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":499,"volume":1696,"transactions":9,"vwap":1694},"2026-01-08",34.16,33.42,33.578,-0.447,44900,{"date":1698,"open":1699,"high":1314,"low":1700,"close":1701,"change":1702,"percent_change":374,"volume":1703,"transactions":9,"vwap":1701},"2026-01-07",34.040001,33.976,34.025002,-0.42,12500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":759,"volume":1710,"transactions":9,"vwap":1707},"2026-01-06",33.81,34.445,33.51,0.926,111100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":81,"volume":1718,"transactions":9,"vwap":1716},"2026-01-05",33.52,33.58,33.36,33.519,0.444,114200,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-02",32.525,33.094002,33.075001,0.938,2.92,4900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":460,"volume":1733,"transactions":9,"vwap":1731},"2025-12-31",32.37,32.07,32.137,-0.313,3600,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1737,"change":1544,"percent_change":363,"volume":1738,"transactions":9,"vwap":1737},"2025-12-30",32.58,32.45,11500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-29",32.652,32.685,32.59,32.658,-0.252,-0.77,5500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1342,"volume":1754,"transactions":9,"vwap":1751},"2025-12-26",32.825,32.91,32.784,0.025,1900,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-24",32.785,32.885,0.136,0.42,3400,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":301,"volume":1768,"transactions":9,"vwap":1766},"2025-12-23",32.65,32.77,32.749,-0.065,2300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":241,"volume":1776,"transactions":9,"vwap":1774},"2025-12-22",32.67,32.86,32.52,32.814,0.403,8200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":65,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-19",32.201,32.46,32.17,32.411,2.86,2400,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1093,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-18",31.81,31.511,1.76,20400,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-17",31.734,30.924,30.965,-0.616,-1.95,7300,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-16",31.77,31.38,31.581,-0.287,-0.9,7500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1101,"percent_change":201,"volume":1812,"transactions":9,"vwap":1811},"2025-12-15",32.066002,32.13,31.868,2200,{"date":1814,"open":1736,"high":1736,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-12",31.75,31.82,-1.092,-3.32,7700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1806,"transactions":9,"vwap":1825},"2025-12-11",32.47,32.93,32.175,32.912,0.356,1.09,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-10",31.97,32.68,31.93,32.556,0.655,2.05,9000,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1604,"percent_change":1842,"volume":1784,"transactions":9,"vwap":1841},"2025-12-09",31.8,32.084999,31.901,-0.06,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-08",32.080002,32.12,31.9,31.921,-0.016,-0.05,108000,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1308,"volume":1858,"transactions":9,"vwap":1856},"2025-12-05",31.85,32.036999,31.937,0.255,26500,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1156,"volume":1865,"transactions":9,"vwap":1863},"2025-12-04",31.35,31.73,31.682,0.167,54000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-03",31.65,31.746,31.33,31.515,-0.453,-1.42,28800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1523,"volume":1882,"transactions":9,"vwap":1880},"2025-12-02",32.099998,32.2,31.768,31.968,0.186,10800,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-01",31.83,31.935,31.782,-0.329,-1.02,2700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1894},"2025-11-28",32.029999,32.111,31.88,0.229,0.72,3900,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-26",31.7,32.060001,31.882,0.491,1.56,9300,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1910,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1910},"2025-11-25",30.71,31.391,30.667,0.474,1.53,4700,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-24",30.425,30.97,30.917,0.979,3.27,9700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1904,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-21",29.48,30.13,29.15,29.938,1.67,5900,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-20",31.49,29.447,-1.225,-3.99,10300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":858,"volume":1945,"transactions":9,"vwap":1943},"2025-11-19",30.552,30.99,30.38,30.672,0.285,4800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-11-18",30.52,30.675,30.12,30.387,-0.227,-0.74,3200,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-17",31.19,30.37,30.614,-0.425,-1.37,7400,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":373,"volume":1914,"transactions":9,"vwap":1967},"2025-11-14",30.57,31.64,31.039,-0.149,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-13",32.09,32.11,31.188,-1.086,-3.36,11200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":900,"volume":1984,"transactions":9,"vwap":1982},"2025-11-12",32.35,32.53,32.27,32.274,0.27,7100,{"date":1986,"open":1987,"high":1981,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-11",32.24,32.0040016,-0.463,-1.43,35600,{"date":1993,"open":1994,"high":1995,"low":1982,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-11-10",32.33,32.51,32.467,0.917,2.91,20000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-07",31.02,31.6,30.72,31.55,0.083,0.26,21200,{"date":2010,"open":1847,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-11-06",32.02,31.31,31.467,-0.358,-1.12,12400,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":2023,"volume":1784,"transactions":9,"vwap":2021},"2025-11-05",30.94,31.98,31.825,1.027,3.33,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-04",30.95,31.3,30.798,-0.977,-3.07,3000,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2007,"percent_change":469,"volume":2037,"transactions":9,"vwap":2036},"2025-11-03",31.56,31.79,31.775,2000,{"date":2039,"open":2040,"high":2040,"low":1957,"close":1871,"change":2041,"percent_change":210,"volume":2042,"transactions":9,"vwap":1871},"2025-10-31",31.76,0.054,15900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":668,"volume":2049,"transactions":9,"vwap":2047},"2025-10-30",31.47,31.861,31.461,-0.055,6900,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":899,"percent_change":593,"volume":1768,"transactions":9,"vwap":2054},"2025-10-29",31.46,31.72,31.516,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-28",31.2,31.1,31.17,0.041,0.13,500,{"date":2064,"open":2059,"high":2065,"low":2066,"close":2067,"change":291,"percent_change":2068,"volume":1954,"transactions":9,"vwap":2067},"2025-10-27",31.23,31.049999,31.129,1.47,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-24",30.77,30.82,30.679,0.399,1.32,4300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-23",30.049999,30.33,29.94,30.28,0.494,1.66,1700,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-22",30.3,29.64,29.786,-0.482,-1.59,4000,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":750,"volume":1754,"transactions":9,"vwap":2098},"2025-10-21",30.2,30.39,30.268,-0.082,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":815,"volume":2106,"transactions":9,"vwap":2104},"2025-10-20",30.14,30.455,30.35,0.43,6800,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":841,"volume":2113,"transactions":9,"vwap":2111},"2025-10-17",29.81,29.985,29.92,-0.023,1500,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-16",30.16,29.943,-0.195,-0.65,700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":969,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-10-15",30.24,30.27,29.91,30.138,1.07,5600,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":146,"volume":2135,"transactions":9,"vwap":2133},"2025-10-14",29.671,30.035,29.82,0.114,3100,{"date":2137,"open":2138,"high":2109,"low":1925,"close":2139,"change":2140,"percent_change":2141,"volume":2037,"transactions":9,"vwap":2139},"2025-10-13",29.72,29.706,0.787,2.72,{"date":2143,"open":2144,"high":2144,"low":25,"close":25,"change":2145,"percent_change":2146,"volume":1761,"transactions":9,"vwap":25},"2025-10-10",29.68,-1.347,-4.45,{"date":2148,"open":2149,"high":2149,"low":1950,"close":2150,"change":1289,"percent_change":2151,"volume":1733,"transactions":9,"vwap":2150},"2025-10-09",30.34,30.266,-0.67,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":1476,"volume":2158,"transactions":9,"vwap":2156},"2025-10-08",30.173,30.5,30.469,0.321,8900,{"date":2160,"open":2161,"high":2161,"low":2111,"close":2162,"change":2163,"percent_change":2164,"volume":1768,"transactions":9,"vwap":2162},"2025-10-07",30.41,30.148,-0.319,-1.05,{"date":2166,"open":1909,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":1733,"transactions":9,"vwap":2168},"2025-10-06",30.76,30.467,0.062,0.2,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":1784,"transactions":9,"vwap":2175},"2025-10-03",30.517,30.67,30.405,0.044,0.14,{"date":2179,"open":2104,"high":2180,"low":2181,"close":2180,"change":2182,"percent_change":954,"volume":2183,"transactions":9,"vwap":2180},"2025-10-02",30.361,29.98,0.151,6600,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1391,"percent_change":858,"volume":2189,"transactions":9,"vwap":2188},"2025-10-01",29.93,30.23,30.21,4400,{"date":2191,"open":2192,"high":2186,"low":2193,"close":2186,"change":766,"percent_change":334,"volume":1962,"transactions":9,"vwap":2186},"2025-09-30",29.9,29.55,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-29",29.66,29.79,29.75,0.355,1.21,2900,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":291,"volume":2208,"transactions":9,"vwap":2206},"2025-09-26",29.4,29.27,29.395,0.133,2100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":460,"volume":2216,"transactions":9,"vwap":2214},"2025-09-25",29.29,29.345,29.25,29.262,-0.283,900,{"date":2218,"open":2219,"high":2192,"low":2220,"close":2220,"change":1484,"percent_change":2221,"volume":424,"transactions":9,"vwap":2220},"2025-09-24",29.89,29.545,-1.93,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2225,"change":231,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-23",30.43,30.125,-0.95,1800,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":2232,"percent_change":1580,"volume":2233,"transactions":9,"vwap":2231},"2025-09-22",30.18,30.415,0.195,800,{"date":2235,"open":2236,"high":2124,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2135,"transactions":9,"vwap":2238},"2025-09-19",30.186,30,30.22,0.112,0.37,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":2247,"volume":2227,"transactions":9,"vwap":2245},"2025-09-18",29.85,30.124,30.108,0.626,2.12,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":262,"percent_change":2253,"volume":1784,"transactions":9,"vwap":2252},"2025-09-17",29.65,29.37,29.482,-0.34,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":509,"volume":2208,"transactions":9,"vwap":2258},"2025-09-16",29.7,29.46,29.582,-0.038,{"date":2261,"open":2262,"high":2196,"low":2262,"close":2263,"change":1086,"percent_change":1905,"volume":2264,"transactions":9,"vwap":2263},"2025-09-15",29.376,29.62,2600,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":2085,"transactions":9,"vwap":2268},"2025-09-12",29.45,29.166,-0.379,-1.28,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2220,"change":2275,"percent_change":2276,"volume":1945,"transactions":9,"vwap":2220},"2025-09-11",29.435,29.67,0.258,0.88,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-10",29.038,29.32,29.287,0.949,3.35,8300,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1163,"volume":2291,"transactions":9,"vwap":2289},"2025-09-09",28.34,28.23,28.338,-0.039,5000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1913,"volume":2299,"transactions":9,"vwap":2297},"2025-09-08",28.35,28.43,28.223,28.377,0.428,11100,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":1156,"volume":2306,"transactions":9,"vwap":2304},"2025-09-05",28.188,27.499,27.949,0.146,12600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":450,"percent_change":2312,"volume":1738,"transactions":9,"vwap":2310},"2025-09-04",27.419,27.803,27.38,2.02,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1101,"percent_change":766,"volume":2318,"transactions":9,"vwap":2317},"2025-09-03",27.328,27.12,27.253,6500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2322},"2025-09-02",27.09,27.205,26.95,-0.234,-0.85,7900,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-29",27.46,27.39,27.439,-0.51,-1.82,1400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2304,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2304},"2025-08-28",27.9,27.97,27.84,0.209,0.75,14000,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":126,"volume":2326,"transactions":9,"vwap":2347},"2025-08-27",27.627,27.78,27.74,0.111,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":730,"volume":2355,"transactions":9,"vwap":2352},"2025-08-26",27.44,27.629,27.29,0.194,2800,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":291,"volume":1890,"transactions":9,"vwap":2360},"2025-08-25",27.37,27.53,27.435,0.122,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-22",26.85,27.32,27.313,0.569,2.13,1200,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":668,"volume":1754,"transactions":9,"vwap":2374},"2025-08-21",26.81,26.71,26.744,-0.045,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1458,"percent_change":2382,"volume":1670,"transactions":9,"vwap":2381},"2025-08-20",26.72,26.82,26.66,26.789,-0.55,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1036,"volume":1754,"transactions":9,"vwap":2387},"2025-08-19",27.14,26.93,26.936,-0.256,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":954,"volume":2216,"transactions":9,"vwap":2392},"2025-08-18",27.08,27.192,27.076,0.134,{"date":2396,"open":2397,"high":2391,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2334,"transactions":9,"vwap":2398},"2025-08-15",27.040001,27.058001,-0.3,-1.1,{"date":2402,"open":2403,"high":2351,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":1806,"transactions":9,"vwap":2404},"2025-08-14",27.26,27.358,-0.111,-0.4,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-13",27.566,27.19,27.469,-0.057,-0.21,5100,{"date":2416,"open":2365,"high":2417,"low":2365,"close":2417,"change":2418,"percent_change":2419,"volume":1898,"transactions":9,"vwap":2417},"2025-08-12",27.526,0.561,2.08,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2423,"change":944,"percent_change":650,"volume":2424,"transactions":9,"vwap":2423},"2025-08-11",26.99,26.965,1300,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":146,"volume":2208,"transactions":9,"vwap":2428},"2025-08-08",27.22,27.075001,0.103,{"date":2431,"open":2385,"high":2385,"low":2432,"close":2433,"change":1194,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-07",26.885,26.972,-0.61,600,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":221,"percent_change":2441,"volume":2113,"transactions":9,"vwap":2440},"2025-08-06",27.15,27.049999,27.137,-0.15,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2208,"transactions":9,"vwap":2446},"2025-08-05",27.42,26.973,27.177,-0.103,-0.38,{"date":2450,"open":2439,"high":2353,"low":2439,"close":2451,"change":2452,"percent_change":2453,"volume":1784,"transactions":9,"vwap":2451},"2025-08-04",27.28,0.487,1.82,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":1898,"transactions":9,"vwap":2457},"2025-08-01",26.48,26.793,-0.351,-1.29,{"date":2461,"open":2462,"high":2462,"low":2316,"close":2463,"change":2464,"percent_change":750,"volume":1683,"transactions":9,"vwap":2463},"2025-07-31",27.446,27.144,-0.073,{"date":2466,"open":2353,"high":2467,"low":2468,"close":2468,"change":2469,"percent_change":1500,"volume":2291,"transactions":9,"vwap":2468},"2025-07-30",27.365,27.217,-0.043,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2403,"change":1675,"percent_change":136,"volume":1754,"transactions":9,"vwap":2403},"2025-07-29",27.385,27.25,{"date":2475,"open":2385,"high":2385,"low":2476,"close":2477,"change":2478,"percent_change":874,"volume":2479,"transactions":9,"vwap":2477},"2025-07-28",27.059999,27.082001,-0.066,6000,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2483,"change":1155,"percent_change":2341,"volume":2334,"transactions":9,"vwap":2483},"2025-07-25",26.92,27.148,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":2435,"transactions":9,"vwap":2488},"2025-07-24",26.98,27.025,26.946,-0.033,-0.12,{"date":2492,"open":2364,"high":2486,"low":2379,"close":2493,"change":13,"percent_change":65,"volume":2494,"transactions":9,"vwap":2493},"2025-07-23",26.979,5700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":808,"volume":1890,"transactions":9,"vwap":2500},"2025-07-22",26.52,26.76,26.5,26.738,0.201,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2506,"change":2507,"percent_change":1545,"volume":2508,"transactions":9,"vwap":2506},"2025-07-21",26.79,26.84,26.537,-0.153,8500,{"date":2510,"open":2498,"high":2498,"low":2511,"close":2512,"change":2513,"percent_change":1102,"volume":2435,"transactions":9,"vwap":2512},"2025-07-18",26.67,26.69,0.031,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":2518,"percent_change":1094,"volume":2216,"transactions":9,"vwap":2517},"2025-07-17",26.51,26.659,0.361,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2318,"transactions":9,"vwap":2524},"2025-07-16",26.26,26.3,26.021,26.298,0.064,0.24,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2530,"change":2531,"percent_change":1036,"volume":2435,"transactions":9,"vwap":2530},"2025-07-15",26.53,26.234,-0.249,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":2536,"percent_change":556,"volume":2537,"transactions":9,"vwap":2535},"2025-07-14",26.45,26.483,0.163,300,{"date":2539,"open":2540,"high":2541,"low":2521,"close":2542,"change":2543,"percent_change":1746,"volume":1906,"transactions":9,"vwap":2542},"2025-07-11",26.365,26.38,26.32,-0.204,{"date":2545,"open":2497,"high":2546,"low":2497,"close":2547,"change":2548,"percent_change":190,"volume":1937,"transactions":9,"vwap":2547},"2025-07-10",26.61,26.524,0.005,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":1140,"percent_change":121,"volume":2326,"transactions":9,"vwap":2553},"2025-07-09",26.55,26.447,26.519,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-08",26.56,26.57,26.452,-0.119,-0.45,8800,{"date":2563,"open":2564,"high":2504,"low":2516,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-07",26.7,26.571,-0.182,-0.68,37000,{"date":2570,"open":2512,"high":2372,"low":2512,"close":2571,"change":2572,"percent_change":2127,"volume":2135,"transactions":9,"vwap":2571},"2025-07-03",26.753,0.282,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2576,"change":2394,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-02",26.21,26.471,0.51,14400,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-01",26.63,26.23,26.337,-0.336,-1.26,12200,{"date":2588,"open":2499,"high":2564,"low":2589,"close":2590,"change":2591,"percent_change":1044,"volume":2592,"transactions":9,"vwap":2590},"2025-06-30",26.475,26.673,0.242,21500,{"date":2594,"open":2595,"high":2547,"low":2596,"close":2597,"change":2525,"percent_change":2526,"volume":2598,"transactions":9,"vwap":2597},"2025-06-27",26.37,26.364,26.431,9100,{"date":2600,"open":2601,"high":2541,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-06-26",26.34,26.367,0.256,0.98,1100,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":1812,"transactions":9,"vwap":2610},"2025-06-25",26.17,26.11,26.111,-0.188,-0.71,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":393,"percent_change":383,"volume":1812,"transactions":9,"vwap":2617},"2025-06-24",26.12,26.33,26.299,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2621,"change":2623,"percent_change":1044,"volume":1754,"transactions":9,"vwap":2621},"2025-06-23",26.040001,26.124,25.94,0.238,{"date":2625,"open":2615,"high":2615,"low":2626,"close":2627,"change":2628,"percent_change":1102,"volume":2629,"transactions":9,"vwap":2627},"2025-06-20",25.83,25.886,0.032,13500,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2634,"change":2635,"percent_change":262,"volume":2636,"transactions":9,"vwap":2634},"2025-06-18",25.93,26.02,25.854,-0.025,6300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":510,"volume":2355,"transactions":9,"vwap":2642},"2025-06-17",25.949,25.95,25.82,25.879,-0.086,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-16",26.099001,26.16,25.96,25.965,0.085,0.33,7600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2643,"percent_change":510,"volume":2299,"transactions":9,"vwap":2658},"2025-06-13",25.89,26.059999,25.81,25.88,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1881,"percent_change":1897,"volume":173,"transactions":9,"vwap":2664},"2025-06-12",25.85,25.98,25.846,25.966,{"date":2666,"open":2667,"high":2626,"low":2667,"close":2668,"change":2669,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2668},"2025-06-11",25.67,25.78,0.218,0.85,35900,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":281,"volume":1930,"transactions":9,"vwap":2676},"2025-06-10",25.79,25.52,25.562,-0.238,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2677,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-06-09",25.71,25.92,25.8,-0.91,16300,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1248,"percent_change":1074,"volume":1776,"transactions":9,"vwap":2690},"2025-06-06",25.99,26.049999,25.933,26.038,{"date":2692,"open":2661,"high":2622,"low":2668,"close":2693,"change":2694,"percent_change":262,"volume":2695,"transactions":9,"vwap":2693},"2025-06-05",25.84,-0.027,37700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2700,"change":2701,"percent_change":510,"volume":2702,"transactions":9,"vwap":2700},"2025-06-04",25.91,26,25.867,-0.085,15300,{"date":2704,"open":2626,"high":2687,"low":2705,"close":2706,"change":1224,"percent_change":2526,"volume":2707,"transactions":9,"vwap":2706},"2025-06-03",25.775,25.952,9600,{"date":2709,"open":2710,"high":2681,"low":2710,"close":2711,"change":2041,"percent_change":953,"volume":2712,"transactions":9,"vwap":2711},"2025-06-02",25.64,25.889,4100,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2716,"change":2717,"percent_change":612,"volume":2718,"transactions":9,"vwap":2716},"2025-05-30",25.55,25.835,0.296,3700,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":2724,"percent_change":-6,"volume":2725,"transactions":9,"vwap":2723},"2025-05-29",25.46,25.57,25.539,-0.001,5400,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2729,"change":982,"percent_change":2567,"volume":2730,"transactions":9,"vwap":2729},"2025-05-28",25.69,25.54,217000,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":2736,"percent_change":334,"volume":1954,"transactions":9,"vwap":2735},"2025-05-27",25.6,25.72,25.715,0.156,{"date":2738,"open":2739,"high":2740,"low":2739,"close":2741,"change":2742,"percent_change":954,"volume":2031,"transactions":9,"vwap":2741},"2025-05-23",25.47,25.61,25.559,0.127,{"date":2744,"open":2740,"high":2740,"low":2745,"close":2746,"change":2543,"percent_change":2747,"volume":2135,"transactions":9,"vwap":2746},"2025-05-22",25.43,25.432,-0.8,{"date":2749,"open":2667,"high":2750,"low":2751,"close":2751,"change":2752,"percent_change":356,"volume":2753,"transactions":9,"vwap":2751},"2025-05-21",25.799,25.636,-0.197,7200,{"date":2755,"open":2661,"high":2756,"low":2674,"close":2757,"change":2758,"percent_change":2759,"volume":2208,"transactions":9,"vwap":2757},"2025-05-20",25.87,25.833,0.011,0.04,{"date":2761,"open":2728,"high":2762,"low":2728,"close":2763,"change":2239,"percent_change":611,"volume":2326,"transactions":9,"vwap":2763},"2025-05-19",25.86,25.822,{"date":2765,"open":2766,"high":2680,"low":2766,"close":2680,"change":2199,"percent_change":2767,"volume":2076,"transactions":9,"vwap":2680},"2025-05-16",25.5,1.4,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-15",25.035,25.36,25.355,0.535,2.16,17000,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2779,"change":2780,"percent_change":2151,"volume":1914,"transactions":9,"vwap":2779},"2025-05-14",24.96,24.82,-0.168,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2785,"change":2786,"percent_change":2434,"volume":2135,"transactions":9,"vwap":2785},"2025-05-13",25.15,25.2,24.988,-0.154,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2264,"transactions":9,"vwap":2791},"2025-05-12",25.42,24.93,25.142,-0.301,-1.18,{"date":2795,"open":2745,"high":2796,"low":2745,"close":2796,"change":2797,"percent_change":945,"volume":2085,"transactions":9,"vwap":2796},"2025-05-09",25.443,-0.067,{"date":2799,"open":2734,"high":2800,"low":2801,"close":2801,"change":2802,"percent_change":2803,"volume":2414,"transactions":9,"vwap":2801},"2025-05-08",25.77,25.51,-0.265,-1.03,{"date":2805,"open":2806,"high":2762,"low":2807,"close":2705,"change":2808,"percent_change":1308,"volume":2809,"transactions":9,"vwap":2705},"2025-05-07",25.76,25.7,0.205,11900,{"date":2811,"open":2801,"high":2710,"low":2801,"close":2722,"change":2812,"percent_change":2812,"volume":1890,"transactions":9,"vwap":2722},"2025-05-06",0,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2722,"change":2817,"percent_change":2818,"volume":2106,"transactions":9,"vwap":2722},"2025-05-05",25.37,25.65,0.1,0.39,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2739,"change":2824,"percent_change":1476,"volume":2825,"transactions":9,"vwap":2739},"2025-05-02",25.48,25.58,25.44,0.266,23600,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2830,"change":2412,"percent_change":2831,"volume":2707,"transactions":9,"vwap":2830},"2025-05-01",25.151,25.345,25.204,-0.23,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2007,"percent_change":622,"volume":2837,"transactions":9,"vwap":2836},"2025-04-30",24.83,25.375,25.261,17200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1256,"percent_change":136,"volume":2844,"transactions":9,"vwap":2843},"2025-04-29",24.785,25.02,24.77,25.00099945,19800,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2848,"change":2850,"percent_change":131,"volume":2479,"transactions":9,"vwap":2848},"2025-04-28",24.775,24.836,24.71,0.192,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2854,"change":2856,"percent_change":2151,"volume":2857,"transactions":9,"vwap":2854},"2025-04-25",24.63,24.644,24.49,-0.166,3800,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":126,"volume":2865,"transactions":9,"vwap":2863},"2025-04-24",24.78,24.85,24.74,24.81,0.098,152100,{"date":2867,"open":2863,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-04-23",24.91,24.62,24.712,0.101,0.41,6200,{"date":179,"open":175,"high":2853,"low":175,"close":2875,"change":2876,"percent_change":442,"volume":2424,"transactions":9,"vwap":2875},24.611,0.287]