[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FPWR":3,"homepage-market-summary":28,"stock-historical-FPWR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FPWR","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 EIP Power Solutions ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5022,0.8684,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},34.705,34.795,34.4927,0.2123,0.62,1239.515,38.28,32.69,5011.722428564,36,276,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},31.85,4801,1325130.607141,6.34,"2025-08-28",[179,182,190,200,209,219,229,240,250,261,271,281,290,299,309,319,328,338,348,358,367,375,385,396,403,413,424,432,440,451,460,470,478,488,498,508,519,529,538,547,554,563,571,580,590,598,605,613,620,629,637,646,655,665,673,680,689,697,706,714,722,729,735,743,749,755,761,768,776,785,792,798,805,810,817,825,833,840,845,850,856,862,868,874,880,886,894,900,906,912,920,925,932,937,944,950,955,960,966,974,980,986,992,997,1004,1009,1015,1020,1026,1032,1039,1042,1050,1056,1061,1066,1071,1077,1081,1086,1091,1096,1102,1107,1112,1119,1124,1129,1133,1139,1144,1149,1153,1155,1160,1168,1173,1176,1182,1187,1190,1197,1202,1207,1212,1217,1221,1225,1230,1238,1245,1250,1256,1262,1268,1273,1277,1283,1289,1294,1301,1307,1314,1319,1324,1332,1341,1346,1354,1361,1367,1372,1377,1382,1387,1392,1399,1404,1411,1416,1421,1427,1435,1440,1445,1451,1456,1462,1468,1473,1480,1486,1492,1499,1503,1510,1515,1519,1525,1532,1536,1541,1546,1552,1557,1561,1567,1572,1576,1582,1588,1595,1600,1606,1612,1617,1622,1626,1632,1636,1643,1647,1655,1658,1664,1669,1672,1677,1683,1686,1690,1698,1703,1709,1715,1719,1723,1728,1733,1737,1740,1747,1752,1756,1762,1769,1774,1778,1781,1786,1789,1794,1801,1806,1814,1819,1825,1830,1837,1842,1850,1857,1864,1870,1876,1881,1885,1891,1898,1905,1911,1917,1923,1929,1935,1940],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},41,34.736,{"date":183,"open":184,"high":19,"low":184,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",34.05,0.1593,0.46,5868.8267,56,34.2945,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",34.82,34.3201,34.3334,-0.16,-0.46,29401.3936,66,34.5184,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":140,"volume":206,"transactions":207,"vwap":208},"2026-09-29",34.22,34.5,34.4934,0.1092,5901.4346,268,34.3496,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",34.51,34.365,34.3842,-0.1744,-0.5,4636.7376,62,34.4657,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",34.485,34.5586,34.35,-0.0122,-0.04,3530.6206,71,34.4351,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",34.7,34.75,34.57,34.5708,-0.4539,-1.3,6804.536,69,34.7221,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",35.39,35.4199,35.0247,-0.5119,-1.44,5143.474926,68,35.3032,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",35.68,35.7838,35.525,35.5366,-0.1409,-0.39,2749.593,54,35.7502,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",35.77,35.64,35.6775,-0.1835,-0.51,11121.418,67,35.6847,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",36.09,35.78,35.861,-0.1749,-0.49,2399.6732,32,35.9529,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":198,"vwap":289},"2026-09-17",35.66,36.08,36.0359,0.305,0.85,6988.3382,35.941,{"date":291,"open":292,"high":293,"low":294,"close":294,"change":295,"percent_change":277,"volume":296,"transactions":297,"vwap":298},"2026-09-16",35.89,35.975,35.7309,-0.1775,5012.4982,96,35.8781,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",36.14,36.16,35.9084,-0.2566,-0.71,5395.2801,78,36.0428,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",36.63,36.69,36.165,-0.305,-0.84,3633.4193,58,36.328,{"date":320,"open":312,"high":312,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",36.46,36.47,-0.155,-0.42,7126.2801,170,36.532,{"date":329,"open":312,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",36.91,36.61,36.625,-0.1365,-0.37,7087.8781,156,36.6636,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",37.18,36.72,36.7615,-0.2785,-0.75,2870.705,132,36.8764,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",36.58,37.14,37.04,0.2801,0.76,8767.5631,90,36.9823,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",36.87,36.7599,-0.107,-0.29,2713.2801,42,36.813,{"date":368,"open":360,"high":352,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",36.8669,0.0738,0.2,3893.68288,59,36.9969,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":105,"volume":382,"transactions":383,"vwap":384},"2026-09-02",36.5688,36.81,36.54,36.7931,0.0237,6822.9278,76,36.6972,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",36.78,36.82,36.75,36.7694,0.0689,0.19,5064.4578,47,36.7616,{"date":397,"open":350,"high":341,"low":350,"close":398,"change":399,"percent_change":140,"volume":400,"transactions":401,"vwap":402},"2026-08-31",36.7005,0.1169,12228.2663,97,36.6802,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",36.77,36.869,36.5836,-0.2015,-0.55,2928.5057,40,36.7444,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",36.79,36.829,36.65,36.7851,-0.2676,-0.72,21268.0487,52,36.7995,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":217,"vwap":431},"2026-08-26",36.9,37.0527,0.3491,0.95,4300.5057,36.99,{"date":433,"open":417,"high":415,"low":417,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",36.7036,0.0015,0,3166.8698,61,36.711,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",36.67,36.735,36.6,36.7021,0.1237,0.34,2306.8958,50,36.6748,{"date":452,"open":453,"high":453,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",37.31,36.5784,-0.6033,-1.62,3687.0923,63,36.8953,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",37.2,37.41,37.1817,-0.104,-0.28,6149.3902,74,37.2582,{"date":471,"open":463,"high":472,"low":473,"close":473,"change":474,"percent_change":466,"volume":475,"transactions":476,"vwap":477},"2026-08-19",37.53,37.2857,-0.1043,2596.849012,38,37.3572,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",37.42,37.445,37.39,0.11,0.3,1747.505367,30,37.4212,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",37.59,37.1999,37.28,-0.1495,-0.4,4033.0762,60,37.3271,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":157,"volume":505,"transactions":506,"vwap":507},"2026-08-14",37.32,37.4699,37.29,37.4295,0.2753,4013.7492,49,37.3466,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",37.26,37.3599,37.1,37.1542,0.0322,0.09,16208.9202,89,37.1387,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":447,"volume":526,"transactions":527,"vwap":528},"2026-08-12",37.15,37.21,36.97,37.122,0.1274,20550.7808,110,37.0407,{"date":530,"open":531,"high":532,"low":405,"close":533,"change":534,"percent_change":130,"volume":535,"transactions":536,"vwap":537},"2026-08-11",36.94,37.03,36.9946,0.2864,3692.5787,64,36.9216,{"date":539,"open":540,"high":405,"low":331,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",36.7399,36.7082,-0.0933,-0.25,4428.846656,84,36.7041,{"date":548,"open":426,"high":549,"low":550,"close":550,"change":551,"percent_change":483,"volume":552,"transactions":279,"vwap":553},"2026-08-07",36.9285,36.8015,0.0415,490.6815,36.8994,{"date":555,"open":387,"high":556,"low":312,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",36.86,36.76,0.1,0.27,17635.6105,80,36.7192,{"date":564,"open":565,"high":565,"low":444,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":217,"vwap":570},"2026-08-05",37,36.66,-0.4575,-1.23,4625.3305,36.666,{"date":572,"open":573,"high":574,"low":573,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":259,"vwap":579},"2026-08-04",36.83,37.16,37.1175,-0.02,-0.05,2949.6765,36.9621,{"date":581,"open":582,"high":521,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",36.885,36.74,37.1375,0.0432,0.12,13393.0785,99,36.9503,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":496,"vwap":597},"2026-07-31",36.98,37.0943,0.1343,0.36,4408.5995,37.0175,{"date":599,"open":378,"high":532,"low":378,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":217,"vwap":604},"2026-07-30",36.96,-0.0303,-0.08,6272.5995,36.9149,{"date":606,"open":607,"high":453,"low":531,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":217,"vwap":612},"2026-07-29",37.22,36.9903,-0.3976,-1.06,2160.2581,37.1477,{"date":614,"open":615,"high":615,"low":521,"close":616,"change":617,"percent_change":110,"volume":618,"transactions":383,"vwap":619},"2026-07-28",37.84,37.3879,-0.0029,7095.1855,37.3502,{"date":621,"open":622,"high":623,"low":482,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":336,"vwap":628},"2026-07-27",37.63,37.73,37.3908,-0.5954,-1.57,8566.6351,37.4634,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":476,"vwap":636},"2026-07-24",38.267,37.9862,0.0273,0.07,1599.1521,38.08,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":145,"volume":643,"transactions":644,"vwap":645},"2026-07-23",37.8283,38.04,37.9589,0.1444,10726.0491,134,37.9152,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":198,"vwap":654},"2026-07-22",37.5536,37.82,37.8145,0.5845,1.57,105512.8903,37.7876,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-21",37.3,37.0901,37.23,-0.0788,-0.21,2959.9767,48,37.2159,{"date":666,"open":667,"high":667,"low":657,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":588,"vwap":672},"2026-07-20",37.65,37.3088,-0.0715,-0.19,3124.3177,37.3347,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":334,"volume":678,"transactions":565,"vwap":679},"2026-07-17",37.965,37.3803,-0.1397,1155.6411,37.744,{"date":681,"open":682,"high":683,"low":463,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":411,"vwap":688},"2026-07-16",37.46,37.55,37.52,0.201,0.54,3449.9531,37.5307,{"date":690,"open":615,"high":615,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",37.319,-0.3825,-1.01,1310.1991,44,37.6116,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":602,"volume":703,"transactions":704,"vwap":705},"2026-07-14",38.03,37.66,37.7015,-0.0285,9280.3931,125,37.7627,{"date":707,"open":623,"high":623,"low":708,"close":623,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",37.7099,0.303,0.81,832.9651,33,37.7187,{"date":715,"open":716,"high":682,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",37.37,37.36,37.427,0.077,0.21,8700,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",37.62,37.35,-0.196,-0.52,1600,{"date":730,"open":731,"high":731,"low":732,"close":732,"change":733,"percent_change":215,"volume":734,"transactions":9,"vwap":732},"2026-07-08",37.75,37.546,-0.188,200,{"date":736,"open":737,"high":615,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-07",37.83,37.675,37.734,0.487,1.31,14000,{"date":744,"open":684,"high":684,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-06",37.247,-0.304,-0.81,4400,{"date":750,"open":500,"high":751,"low":500,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",37.551,0.505,1.36,1200,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":568,"volume":760,"transactions":9,"vwap":758},"2026-07-01",37.228,37.046001,-0.461,58000,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",37.91,37.507,-0.256,-0.68,2800,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",38.16,37.67,37.763,-0.182,-0.48,3500,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",37.96,37.97,37.925,37.945,0.155,0.41,1500,{"date":786,"open":731,"high":787,"low":788,"close":789,"change":685,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-25",37.85,37.525,37.79,0.53,3400,{"date":793,"open":490,"high":794,"low":682,"close":795,"change":796,"percent_change":720,"volume":797,"transactions":9,"vwap":795},"2026-06-24",37.6,37.589,0.08,1100,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":157,"volume":804,"transactions":9,"vwap":801},"2026-06-23",37.44,37.509,37.425,0.274,1900,{"date":806,"open":351,"high":807,"low":351,"close":808,"change":809,"percent_change":115,"volume":171,"transactions":9,"vwap":808},"2026-06-22",37.24,37.235,0.415,{"date":811,"open":812,"high":813,"low":389,"close":388,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":388},"2026-06-18",37.040001,37.080002,0.053,0.14,8300,{"date":818,"open":819,"high":820,"low":557,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",37.07,37.099998,36.767,-0.418,-1.12,9700,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",37.060001,37.315,37.185,0.047,0.13,1700,{"date":834,"open":827,"high":835,"low":836,"close":837,"change":838,"percent_change":105,"volume":839,"transactions":9,"vwap":837},"2026-06-15",37.33,37.049999,37.138,0.022,5900,{"date":841,"open":389,"high":462,"low":389,"close":842,"change":843,"percent_change":790,"volume":844,"transactions":9,"vwap":842},"2026-06-12",37.116,0.196,4500,{"date":846,"open":716,"high":716,"low":847,"close":847,"change":848,"percent_change":849,"volume":804,"transactions":9,"vwap":847},"2026-06-11",36.92,0.011,0.03,{"date":851,"open":565,"high":852,"low":853,"close":853,"change":854,"percent_change":796,"volume":855,"transactions":9,"vwap":853},"2026-06-10",37.039001,36.909,0.029,3100,{"date":857,"open":444,"high":600,"low":444,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-09",36.88,0.188,0.51,3600,{"date":863,"open":835,"high":835,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-08",36.692,-0.442,-1.19,4100,{"date":869,"open":870,"high":492,"low":871,"close":871,"change":872,"percent_change":873,"volume":832,"transactions":9,"vwap":871},"2026-06-05",37.27,37.134,0.058,0.16,{"date":875,"open":531,"high":876,"low":415,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-04",37.076,0.208,0.56,2200,{"date":881,"open":522,"high":453,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-03",36.868,-0.027,-0.07,6100,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-02",36.8,36.965,36.895,0.55,1.51,3200,{"date":895,"open":322,"high":896,"low":897,"close":897,"change":898,"percent_change":899,"volume":754,"transactions":9,"vwap":897},"2026-06-01",36.51,36.345,-0.554,-1.5,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":839,"transactions":9,"vwap":903},"2026-05-29",37.0099983,36.899,-0.293,-0.79,{"date":907,"open":870,"high":500,"low":340,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-28",37.192,-0.308,-0.82,2600,{"date":913,"open":914,"high":915,"low":682,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-27",37.58,37.64,37.5,-0.26,-0.69,4600,{"date":921,"open":476,"high":476,"low":922,"close":922,"change":923,"percent_change":195,"volume":924,"transactions":9,"vwap":922},"2026-05-26",37.76,-0.059,2400,{"date":926,"open":915,"high":927,"low":915,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-22",38.07,37.819,0.283,0.75,5200,{"date":933,"open":802,"high":934,"low":802,"close":934,"change":935,"percent_change":686,"volume":936,"transactions":9,"vwap":934},"2026-05-21",37.536,0.202,900,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":893,"transactions":9,"vwap":941},"2026-05-20",37.385,37.86,37.334,0.005,0.01,{"date":945,"open":946,"high":717,"low":813,"close":947,"change":948,"percent_change":949,"volume":784,"transactions":9,"vwap":947},"2026-05-19",37.11,37.329,0.224,0.6,{"date":951,"open":431,"high":952,"low":431,"close":952,"change":953,"percent_change":790,"volume":954,"transactions":9,"vwap":952},"2026-05-18",37.105,0.195,600,{"date":956,"open":521,"high":522,"low":330,"close":330,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":330},"2026-05-15",-0.479,-1.28,2100,{"date":961,"open":962,"high":963,"low":462,"close":963,"change":964,"percent_change":965,"volume":893,"transactions":9,"vwap":963},"2026-05-14",37.25,37.389,0.234,0.63,{"date":967,"open":968,"high":969,"low":812,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-13",37.13,37.199,37.155,-0.236,-0.63,4200,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-12",37.391,0.064,0.17,800,{"date":981,"open":827,"high":717,"low":827,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-11",37.327,0.424,1.15,2700,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":918,"volume":991,"transactions":9,"vwap":989},"2026-05-08",37.17,36.903,-0.257,2900,{"date":993,"open":667,"high":667,"low":946,"close":574,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":574},"2026-05-07",-0.364,-0.97,9800,{"date":998,"open":999,"high":999,"low":916,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-06",38.060001,37.524,-0.457,-1.2,5400,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":576,"volume":171,"transactions":9,"vwap":1007},"2026-05-05",38.084999,37.981,-0.007,{"date":1010,"open":1011,"high":1012,"low":763,"close":1012,"change":1013,"percent_change":1014,"volume":936,"transactions":9,"vwap":1012},"2026-05-04",37.93,37.988,-0.124,-0.33,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":494,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",38.112,-0.154,100,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":861,"transactions":9,"vwap":1023},"2026-04-30",37.95,38.266,0.778,2.08,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":727,"volume":784,"transactions":9,"vwap":1030},"2026-04-29",37.465,37.54,37.488,-0.197,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":125,"volume":1038,"transactions":9,"vwap":1036},"2026-04-28",37.56,37.709,37.685,0.149,9200,{"date":1040,"open":724,"high":724,"low":1041,"close":934,"change":719,"percent_change":720,"volume":936,"transactions":9,"vwap":934},"2026-04-27",37.51,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-24",37.4,37.47,37.459,-0.066,-0.18,1400,{"date":1051,"open":1052,"high":788,"low":522,"close":788,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":788},"2026-04-23",37.345,0.701,1.9,4700,{"date":1057,"open":556,"high":556,"low":1058,"close":1059,"change":1060,"percent_change":110,"volume":832,"transactions":9,"vwap":1059},"2026-04-22",36.795,36.824,-0.005,{"date":1062,"open":600,"high":1063,"low":888,"close":416,"change":1064,"percent_change":1065,"volume":1049,"transactions":9,"vwap":416},"2026-04-21",36.995,-0.382,-1.03,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":923,"percent_change":195,"volume":1070,"transactions":9,"vwap":1069},"2026-04-20",37.57,37.211,2500,{"date":1072,"open":480,"high":1073,"low":659,"close":870,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":870},"2026-04-17",37.43,-0.233,-0.62,49900,{"date":1078,"open":480,"high":1079,"low":480,"close":1079,"change":1080,"percent_change":186,"volume":954,"transactions":9,"vwap":1079},"2026-04-16",37.503,0.173,{"date":1082,"open":1083,"high":1083,"low":835,"close":835,"change":1084,"percent_change":1085,"volume":861,"transactions":9,"vwap":835},"2026-04-15",37.61,-0.273,-0.73,{"date":1087,"open":962,"high":1088,"low":962,"close":1088,"change":1089,"percent_change":831,"volume":1090,"transactions":9,"vwap":1088},"2026-04-14",37.603,0.048,2000,{"date":1092,"open":1093,"high":1093,"low":1045,"close":1094,"change":1095,"percent_change":823,"volume":784,"transactions":9,"vwap":1094},"2026-04-13",38.2,37.555,-0.425,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1100,"change":1101,"percent_change":324,"volume":171,"transactions":9,"vwap":1100},"2026-04-10",38.25,38.265,37.98,-0.162,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":860,"volume":1106,"transactions":9,"vwap":1104},"2026-04-09",38.142,0.192,700,{"date":1108,"open":1109,"high":1022,"low":1109,"close":1022,"change":1110,"percent_change":135,"volume":1111,"transactions":9,"vwap":1022},"2026-04-08",37.12,0.247,8100,{"date":1113,"open":1114,"high":615,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-07",37.645,37.703,0.138,0.37,1300,{"date":1120,"open":914,"high":914,"low":1121,"close":1122,"change":1123,"percent_change":577,"volume":784,"transactions":9,"vwap":1122},"2026-04-06",37.501,37.565,-0.019,{"date":1125,"open":794,"high":794,"low":1094,"close":1126,"change":1127,"percent_change":1128,"volume":924,"transactions":9,"vwap":1126},"2026-04-02",37.584,0.177,0.47,{"date":1130,"open":725,"high":1041,"low":870,"close":1131,"change":105,"percent_change":873,"volume":1132,"transactions":9,"vwap":1131},"2026-04-01",37.407,53500,{"date":1134,"open":1135,"high":1135,"low":522,"close":1136,"change":1137,"percent_change":1138,"volume":1090,"transactions":9,"vwap":1136},"2026-03-31",37.68,37.347,-0.039,-0.1,{"date":1140,"open":787,"high":787,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":784,"transactions":9,"vwap":1141},"2026-03-30",37.386,0.057,0.15,{"date":1145,"open":1146,"high":1146,"low":500,"close":947,"change":1147,"percent_change":1148,"volume":754,"transactions":9,"vwap":947},"2026-03-27",37.595,0.115,0.31,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":196,"volume":734,"transactions":9,"vwap":1151},"2026-03-26",37.214,-0.171,{"date":1154,"open":682,"high":1034,"low":939,"close":939,"change":943,"percent_change":849,"volume":791,"transactions":9,"vwap":939},"2026-03-25",{"date":1156,"open":1073,"high":683,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1049,"transactions":9,"vwap":1157},"2026-03-24",37.375,0.388,1.05,{"date":1161,"open":426,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-23",37.02,36.725,36.987,0.107,0.29,2300,{"date":1169,"open":657,"high":657,"low":858,"close":858,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":858},"2026-03-20",-0.708,-1.88,40800,{"date":1174,"open":800,"high":1114,"low":800,"close":1175,"change":634,"percent_change":392,"volume":728,"transactions":9,"vwap":1175},"2026-03-19",37.588,{"date":1177,"open":490,"high":1178,"low":1179,"close":1180,"change":466,"percent_change":1181,"volume":991,"transactions":9,"vwap":1180},"2026-03-18",37.69,37.505,37.518,-0.74,{"date":1183,"open":23,"high":23,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":924,"transactions":9,"vwap":1184},"2026-03-17",37.798,-0.023,-0.06,{"date":1188,"open":1011,"high":1011,"low":1189,"close":1189,"change":831,"percent_change":447,"volume":936,"transactions":9,"vwap":1189},"2026-03-16",37.821,{"date":1191,"open":771,"high":1192,"low":667,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-13",37.799,37.691,0.313,0.84,24400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":595,"volume":1049,"transactions":9,"vwap":1200},"2026-03-12",37.74,37.378,0.135,{"date":1203,"open":962,"high":725,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":171,"transactions":9,"vwap":1204},"2026-03-11",37.243,0.007,0.02,{"date":1208,"open":482,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":196,"volume":1118,"transactions":9,"vwap":1210},"2026-03-10",37.554,37.236,-0.173,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":-6,"volume":1216,"transactions":9,"vwap":1214},"2026-03-09",37.409,-0.001,300,{"date":1218,"open":607,"high":1219,"low":607,"close":463,"change":1220,"percent_change":543,"volume":171,"transactions":9,"vwap":463},"2026-03-06",37.515,-0.093,{"date":1222,"open":800,"high":1079,"low":1223,"close":1079,"change":1224,"percent_change":905,"volume":754,"transactions":9,"vwap":1079},"2026-03-05",37.408,-0.298,{"date":1226,"open":1199,"high":1227,"low":1178,"close":1227,"change":1228,"percent_change":1229,"volume":1118,"transactions":9,"vwap":1227},"2026-03-04",37.801,0.158,0.42,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-03",37.575,37.705,37.643,-0.226,-0.6,4000,{"date":1239,"open":1011,"high":1100,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-02",37.845,37.869,0.085,0.22,3900,{"date":1246,"open":683,"high":1247,"low":683,"close":1248,"change":1249,"percent_change":21,"volume":911,"transactions":9,"vwap":1248},"2026-02-27",37.838,37.784,0.231,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1090,"transactions":9,"vwap":1253},"2026-02-26",37.38,37.553,0.099,0.26,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":110,"percent_change":1261,"volume":804,"transactions":9,"vwap":1260},"2026-02-25",37.225,37.48,37.454,-0.03,{"date":1263,"open":659,"high":916,"low":1264,"close":1265,"change":1266,"percent_change":686,"volume":1267,"transactions":9,"vwap":1265},"2026-02-24",37.135,37.464,0.203,7800,{"date":1269,"open":1270,"high":502,"low":1270,"close":1271,"change":1272,"percent_change":484,"volume":911,"transactions":9,"vwap":1271},"2026-02-23",37.029999,37.261,0.112,{"date":1274,"open":1109,"high":574,"low":836,"close":1275,"change":1276,"percent_change":125,"volume":171,"transactions":9,"vwap":1275},"2026-02-20",37.149,0.148,{"date":1278,"open":600,"high":827,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":973,"transactions":9,"vwap":1280},"2026-02-19",36.95,37.00099945,0.257,0.7,{"date":1284,"open":716,"high":716,"low":1285,"close":1286,"change":1287,"percent_change":1065,"volume":1288,"transactions":9,"vwap":1286},"2026-02-18",36.705,36.744,-0.384,10400,{"date":1290,"open":462,"high":502,"low":842,"close":1291,"change":1292,"percent_change":1048,"volume":1293,"transactions":9,"vwap":1291},"2026-02-17",37.128,-0.068,8800,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-13",36.639,37.196,0.755,2.07,5800,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":157,"volume":804,"transactions":9,"vwap":1305},"2026-02-12",36.23,36.719,36.441,0.269,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-11",35.83,36.172,0.702,1.98,400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":943,"percent_change":849,"volume":885,"transactions":9,"vwap":1318},"2026-02-10",35.485,35.92,35.47,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":105,"percent_change":978,"volume":1090,"transactions":9,"vwap":1322},"2026-02-09",35.41,35.46,35.24,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-06",35.49,35.382,35.4,0.5,1.43,6800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-05",34.95,35.09,34.87,34.9,-0.12,-0.34,9400,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":943,"percent_change":849,"volume":1345,"transactions":9,"vwap":1344},"2026-02-04",35.3,35.02,14800,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-03",34.52,35.12,35.0099983,0.59,1.71,1800,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":918,"volume":784,"transactions":9,"vwap":1359},"2026-02-02",34.77,34.779,34.39,34.42,-0.24,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":466,"volume":954,"transactions":9,"vwap":1365},"2026-01-30",34.683,34.69,34.66,-0.098,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":371,"volume":1106,"transactions":9,"vwap":1370},"2026-01-29",34.771,34.758,0.068,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1364,"change":796,"percent_change":1376,"volume":767,"transactions":9,"vwap":1364},"2026-01-28",34.59,34.737,0.23,{"date":1378,"open":1348,"high":1379,"low":1348,"close":1379,"change":1380,"percent_change":1381,"volume":936,"transactions":9,"vwap":1379},"2026-01-27",34.61,0.33,0.96,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":371,"percent_change":1351,"volume":936,"transactions":9,"vwap":1386},"2026-01-26",34.18,34.33,34.28,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1313,"transactions":9,"vwap":1389},"2026-01-23",34.080002,-0.209,-0.61,{"date":1393,"open":1374,"high":1374,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-22",34.221,34.289,-0.051,-0.15,5300,{"date":1400,"open":202,"high":1401,"low":202,"close":1402,"change":140,"percent_change":1403,"volume":728,"transactions":9,"vwap":1402},"2026-01-21",34.37,34.34,0.94,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1090,"transactions":9,"vwap":1408},"2026-01-20",34.099998,34.3,34.02,-0.2,-0.58,{"date":1412,"open":1413,"high":1414,"low":1415,"close":202,"change":782,"percent_change":186,"volume":924,"transactions":9,"vwap":202},"2026-01-16",34.203,34.275,34.19,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":710,"volume":797,"transactions":9,"vwap":1419},"2026-01-15",33.77,34.064999,0.273,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":36,"volume":839,"transactions":9,"vwap":1425},"2026-01-14",33.69,33.9,33.792,0.245,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1167,"transactions":9,"vwap":1432},"2026-01-13",33.3,33.6,33.285,33.547,0.351,1.06,{"date":1436,"open":1437,"high":1429,"low":1438,"close":1439,"change":1242,"percent_change":1255,"volume":1090,"transactions":9,"vwap":1439},"2026-01-12",33.22,33.15,33.196,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1116,"percent_change":1229,"volume":1038,"transactions":9,"vwap":1444},"2026-01-09",33.18,33.061001,33.111,{"date":1446,"open":712,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":171,"transactions":9,"vwap":1448},"2026-01-08",33.050999,32.973,0.187,0.57,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1002,"volume":728,"transactions":9,"vwap":1454},"2026-01-07",32.888,32.786,-0.398,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":861,"transactions":9,"vwap":1459},"2026-01-06",33.11,33.184,-0.029,-0.09,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":728,"transactions":9,"vwap":1465},"2026-01-05",32.875,33.213,-0.142,-0.43,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1472,"percent_change":1381,"volume":936,"transactions":9,"vwap":1471},"2026-01-02",33.25,33.355,0.317,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":936,"transactions":9,"vwap":1477},"2025-12-31",33.0099983,33.080002,33.037998,-0.189,-0.57,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1243,"volume":1106,"transactions":9,"vwap":1484},"2025-12-30",33.35,33.2,33.227,0.072,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":392,"volume":879,"transactions":9,"vwap":1490},"2025-12-29",33.21,33.28,33.155,0.062,{"date":1493,"open":1494,"high":1495,"low":712,"close":1496,"change":1497,"percent_change":1498,"volume":797,"transactions":9,"vwap":1496},"2025-12-26",33.14,33.19,33.092999,-0.075,-0.23,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":595,"volume":734,"transactions":9,"vwap":1501},"2025-12-24",33.168,0.118,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":171,"transactions":9,"vwap":1506},"2025-12-23",33.040001,33.049999,33.025002,0.091,0.28,{"date":1511,"open":24,"high":1512,"low":24,"close":1512,"change":1513,"percent_change":1514,"volume":1313,"transactions":9,"vwap":1512},"2025-12-22",32.959,0.225,0.69,{"date":1516,"open":1438,"high":1438,"low":1517,"close":1517,"change":1390,"percent_change":972,"volume":1518,"transactions":9,"vwap":1517},"2025-12-19",32.734,4300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":392,"volume":832,"transactions":9,"vwap":1523},"2025-12-18",33.060001,33.121,32.943,0.061,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":797,"transactions":9,"vwap":1529},"2025-12-17",32.915,32.81,32.882,-0.055,-0.17,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":995,"volume":1019,"transactions":9,"vwap":1534},"2025-12-16",32.937,-0.323,{"date":1537,"open":1538,"high":1489,"low":1538,"close":1539,"change":1540,"percent_change":1514,"volume":973,"transactions":9,"vwap":1539},"2025-12-15",33.13,33.26,0.229,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":1019,"transactions":9,"vwap":1543},"2025-12-12",33.030998,-0.383,-1.15,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":754,"transactions":9,"vwap":1549},"2025-12-11",33.449,33.414,0.151,0.45,{"date":1553,"open":1539,"high":1554,"low":1555,"close":1556,"change":884,"percent_change":661,"volume":1340,"transactions":9,"vwap":1556},"2025-12-10",33.37,33.238,33.263,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1137,"percent_change":1338,"volume":936,"transactions":9,"vwap":1560},"2025-12-09",33.56,33.333,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":832,"transactions":9,"vwap":1564},"2025-12-08",33.95,33.372,-0.335,-0.99,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1467,"volume":1106,"transactions":9,"vwap":1570},"2025-12-05",33.86,33.707,-0.145,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":838,"percent_change":634,"volume":1313,"transactions":9,"vwap":1575},"2025-12-04",33.886,33.852,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":943,"percent_change":849,"volume":1090,"transactions":9,"vwap":1581},"2025-12-03",33.795,33.84,33.76,33.83,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":305,"volume":911,"transactions":9,"vwap":1586},"2025-12-02",33.96,33.78,33.82,-0.241,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-01",34.54,34.061001,-0.529,-1.53,5700,{"date":1596,"open":233,"high":1374,"low":1597,"close":1374,"change":1598,"percent_change":1599,"volume":1106,"transactions":9,"vwap":1374},"2025-11-28",34.527,0.235,0.68,{"date":1601,"open":1602,"high":1401,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":855,"transactions":9,"vwap":1603},"2025-11-26",34.14,34.355,0.377,1.11,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":943,"volume":748,"transactions":9,"vwap":1610},"2025-11-25",33.928,33.99,33.978,0.002,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":878,"volume":855,"transactions":9,"vwap":1615},"2025-11-24",33.705,33.976,0.189,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":1351,"volume":936,"transactions":9,"vwap":1620},"2025-11-21",33.631,33.787,0.199,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1625,"change":1531,"percent_change":215,"volume":1106,"transactions":9,"vwap":1625},"2025-11-20",34.127,33.588,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1410,"volume":1594,"transactions":9,"vwap":1630},"2025-11-19",33.94,33.73,33.758,-0.198,{"date":1633,"open":1569,"high":1584,"low":1634,"close":1635,"change":1215,"percent_change":-6,"volume":775,"transactions":9,"vwap":1635},"2025-11-18",33.85,33.956,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1530,"percent_change":195,"volume":1642,"transactions":9,"vwap":1641},"2025-11-17",34.16,34.17,33.924,33.957,8400,{"date":1644,"open":1578,"high":1645,"low":1578,"close":1646,"change":1550,"percent_change":1551,"volume":1237,"transactions":9,"vwap":1646},"2025-11-14",34.029999,34.012001,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-13",34,34.049999,33.861,-0.336,-0.98,500,{"date":1656,"open":1401,"high":1401,"low":1657,"close":1657,"change":719,"percent_change":1376,"volume":954,"transactions":9,"vwap":1657},"2025-11-12",34.197,{"date":1659,"open":1389,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":873,"volume":936,"transactions":9,"vwap":1662},"2025-11-11",34.202,34.074001,34.12,0.056,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":948,"percent_change":135,"volume":832,"transactions":9,"vwap":1668},"2025-11-10",33.89,34.13,34.063999,{"date":1670,"open":1671,"high":1579,"low":1671,"close":1579,"change":1117,"percent_change":1605,"volume":985,"transactions":9,"vwap":1579},"2025-11-07",33.528,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":884,"percent_change":661,"volume":924,"transactions":9,"vwap":1676},"2025-11-06",33.42,33.67,33.47,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1509,"percent_change":1195,"volume":1682,"transactions":9,"vwap":1681},"2025-11-05",33.416,33.628,33.54,3300,{"date":1684,"open":1470,"high":1471,"low":1470,"close":1539,"change":1685,"percent_change":257,"volume":931,"transactions":9,"vwap":1539},"2025-11-04",-0.13,{"date":1687,"open":1538,"high":1688,"low":1538,"close":1688,"change":1689,"percent_change":1138,"volume":804,"transactions":9,"vwap":1688},"2025-11-03",33.39,-0.032,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":602,"volume":1697,"transactions":9,"vwap":1695},"2025-10-31",33.511,33.52,33.33,33.422,-0.028,9000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":225,"percent_change":1338,"volume":879,"transactions":9,"vwap":1702},"2025-10-30",33.661,33.665,33.45,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1138,"percent_change":1708,"volume":754,"transactions":9,"vwap":1707},"2025-10-29",33.75,33.485,33.49,-0.3,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":1288,"transactions":9,"vwap":1712},"2025-10-28",33.79,33.59,-0.27,-0.8,{"date":1716,"open":1717,"high":1563,"low":1705,"close":1569,"change":105,"percent_change":1718,"volume":832,"transactions":9,"vwap":1569},"2025-10-27",33.88,0.18,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":483,"percent_change":1380,"volume":784,"transactions":9,"vwap":1722},"2025-10-24",33.929,33.8,{"date":1724,"open":1424,"high":1725,"low":1712,"close":1423,"change":1726,"percent_change":225,"volume":1727,"transactions":9,"vwap":1423},"2025-10-23",33.91,-0.015,13400,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1614,"change":1732,"percent_change":392,"volume":1353,"transactions":9,"vwap":1614},"2025-10-22",33.641,33.81,0.065,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1014,"percent_change":995,"volume":936,"transactions":9,"vwap":1736},"2025-10-21",33.879,33.64,{"date":1738,"open":1725,"high":1739,"low":1725,"close":1739,"change":120,"percent_change":157,"volume":171,"transactions":9,"vwap":1739},"2025-10-20",33.97,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":1746,"volume":791,"transactions":9,"vwap":1743},"2025-10-17",33.685,33.72,33.568,-0.108,-0.32,{"date":1748,"open":1739,"high":1649,"low":1731,"close":1749,"change":1750,"percent_change":420,"volume":1751,"transactions":9,"vwap":1749},"2025-10-16",33.828,-0.246,18000,{"date":1753,"open":1754,"high":1661,"low":1754,"close":1661,"change":1755,"percent_change":1434,"volume":936,"transactions":9,"vwap":1661},"2025-10-15",33.995,0.358,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1118,"transactions":9,"vwap":1759},"2025-10-14",33.57,33.716,0.204,0.61,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":171,"transactions":9,"vwap":1766},"2025-10-13",33.5,33.659,33.512,0.175,0.52,{"date":1770,"open":1771,"high":1629,"low":1772,"close":1772,"change":1773,"percent_change":727,"volume":1070,"transactions":9,"vwap":1772},"2025-10-10",33.708,33.337,-0.174,{"date":1775,"open":1629,"high":1629,"low":1707,"close":1692,"change":1776,"percent_change":1777,"volume":839,"transactions":9,"vwap":1692},"2025-10-09",-0.352,-1.04,{"date":1779,"open":1408,"high":1408,"low":1771,"close":1780,"change":1116,"percent_change":783,"volume":728,"transactions":9,"vwap":1780},"2025-10-08",33.863,{"date":1782,"open":1783,"high":1784,"low":1675,"close":1784,"change":1785,"percent_change":586,"volume":171,"transactions":9,"vwap":1784},"2025-10-07",33.7,33.725,0.04,{"date":1787,"open":1788,"high":1742,"low":1788,"close":1742,"change":720,"percent_change":965,"volume":1313,"transactions":9,"vwap":1742},"2025-10-06",33.68,{"date":1790,"open":1681,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":860,"volume":791,"transactions":9,"vwap":1792},"2025-10-03",33.573,33.475,0.171,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":748,"transactions":9,"vwap":1798},"2025-10-02",33.46,33.281,33.304,-0.105,-0.31,{"date":1802,"open":1702,"high":1764,"low":1803,"close":1803,"change":1804,"percent_change":483,"volume":1805,"transactions":9,"vwap":1803},"2025-10-01",33.409,0.038,5000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1809},"2025-09-30",33.23,33.371,33.215,0.129,0.39,4900,{"date":1815,"open":1694,"high":1694,"low":1816,"close":1817,"change":1818,"percent_change":720,"volume":804,"transactions":9,"vwap":1817},"2025-09-29",33.029999,33.242,0.069,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1605,"volume":979,"transactions":9,"vwap":1823},"2025-09-26",32.95,33.175,33.173,0.363,{"date":1826,"open":1827,"high":1828,"low":1528,"close":1528,"change":746,"percent_change":1829,"volume":924,"transactions":9,"vwap":1528},"2025-09-25",32.98,32.985,-0.92,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":924,"transactions":9,"vwap":1834},"2025-09-24",32.94,33.148,33.114,0.321,0.98,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":135,"volume":1313,"transactions":9,"vwap":1840},"2025-09-23",32.634,32.793,0.216,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1812,"volume":1849,"transactions":9,"vwap":1847},"2025-09-22",32.38,32.587,32.37,32.577,0.128,5600,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1785,"volume":1856,"transactions":9,"vwap":1854},"2025-09-19",32.56,32.335,32.449,0.012,6500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1380,"volume":924,"transactions":9,"vwap":1862},"2025-09-18",32.43,32.52,32.328,32.437,0.108,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1485,"percent_change":1243,"volume":1869,"transactions":9,"vwap":1868},"2025-09-17",32.5,32.3,32.329,6000,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1106,"transactions":9,"vwap":1873},"2025-09-16",32.24,32.257,-0.355,-1.09,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":634,"volume":1106,"transactions":9,"vwap":1879},"2025-09-15",32.658,32.612,0.024,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1485,"percent_change":1243,"volume":1106,"transactions":9,"vwap":1884},"2025-09-12",32.64,32.588,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1890,"percent_change":686,"volume":728,"transactions":9,"vwap":1888},"2025-09-11",32.51,32.516,32.444,0.174,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":754,"transactions":9,"vwap":1895},"2025-09-10",32.32,32.359,32.342,0.278,0.87,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":861,"transactions":9,"vwap":1902},"2025-09-09",32.066002,32.156,32.063999,0.139,0.44,{"date":1906,"open":1907,"high":1907,"low":173,"close":1908,"change":1909,"percent_change":1910,"volume":775,"transactions":9,"vwap":1908},"2025-09-08",32.049999,31.925,-0.251,-0.78,{"date":1912,"open":1846,"high":1846,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":867,"transactions":9,"vwap":1914},"2025-09-05",31.98,32.176,-0.115,-0.36,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":105,"volume":1049,"transactions":9,"vwap":1920},"2025-09-04",32.202,32.291,32.12,0.019,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1685,"volume":954,"transactions":9,"vwap":1927},"2025-09-03",32.33,32.2,32.272,-0.043,{"date":1930,"open":1893,"high":1931,"low":1932,"close":1933,"change":1390,"percent_change":1934,"volume":1856,"transactions":9,"vwap":1933},"2025-09-02",32.395,32.16,32.315,-0.64,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1339,"volume":797,"transactions":9,"vwap":1938},"2025-08-29",32.68,32.524,-0.112,{"date":177,"open":1941,"high":1941,"low":1942,"close":1942,"change":576,"percent_change":1186,"volume":1313,"transactions":9,"vwap":1942},32.656,32.636]