[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTXO":3,"homepage-market-summary":30,"stock-historical-FTXO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTXO","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 Nasdaq Bank ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1577,0.84,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.93,38.77,39.12,38.73,38.6819,0.2481,0.64,104910.104801,44.12,32.9,370233.023783896,53.7,2510,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.201,267543,97653055.945974,39.89,"2025-04-22",[182,185,195,206,217,226,236,247,258,268,279,290,299,310,321,332,343,353,363,374,384,394,404,414,424,434,445,455,463,472,481,491,501,512,522,531,542,551,561,572,581,589,598,608,617,627,635,645,653,662,672,680,691,700,709,720,729,740,748,758,764,772,780,788,794,801,810,816,824,829,835,840,847,855,864,871,879,885,893,901,909,917,924,933,940,949,957,966,973,981,989,995,1003,1011,1020,1029,1037,1045,1053,1062,1071,1078,1087,1094,1102,1110,1118,1124,1132,1140,1149,1156,1163,1169,1176,1183,1188,1193,1200,1205,1211,1218,1223,1230,1235,1244,1250,1258,1266,1274,1282,1291,1300,1309,1318,1325,1333,1342,1350,1358,1365,1374,1382,1391,1398,1404,1409,1416,1422,1429,1436,1444,1451,1459,1465,1474,1481,1487,1493,1499,1504,1513,1520,1526,1533,1539,1546,1551,1559,1566,1570,1577,1585,1591,1597,1604,1611,1617,1624,1632,1639,1646,1652,1659,1667,1673,1680,1686,1693,1698,1703,1709,1713,1718,1722,1727,1734,1741,1748,1755,1762,1770,1778,1785,1792,1799,1807,1814,1821,1828,1834,1840,1846,1852,1859,1868,1875,1883,1889,1896,1905,1913,1921,1928,1935,1943,1952,1959,1966,1973,1980,1985,1993,1999,2004,2011,2017,2025,2033,2040,2048,2056,2063,2071,2078,2087,2094,2101,2108,2115,2122,2129,2135,2143,2150,2156,2164,2171,2178,2182,2189,2195,2202,2209,2215,2221,2227,2234,2240,2245,2250,2257,2263,2270,2276,2281,2284,2289,2297,2304,2311,2319,2326,2334,2342,2348,2353,2360,2367,2375,2383,2391,2397,2402,2409,2417,2423,2431,2438,2444,2451,2455,2460,2464,2468,2473,2481,2487,2493,2499,2504,2509,2514,2517,2522,2528,2533,2541,2545,2550,2555,2562,2567,2575,2582,2589,2597,2604,2611,2618,2626,2633,2640,2646,2653,2659,2666,2672,2675,2681,2688,2694,2700,2707,2714,2721,2727,2735,2741,2745,2750,2757,2764,2771,2778,2785,2791,2798,2805,2812,2818,2824,2830,2835,2843],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},596,38.929,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",38.53,38.69,37.76,-0.0181,-0.05,214105.631501,1229,38.3349,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",38.95,39.13,38.64,38.7,-0.19,-0.49,99135.980543,1649,38.8269,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",39.28,39.3,38.71,38.89,-0.41,-1.04,958071.52329,1592,38.9464,{"date":218,"open":219,"high":219,"low":220,"close":209,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",39.71,39.2561,-0.5119,-1.29,68098.5779,639,39.4185,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",39.37,39.91,39.8119,0.4519,1.15,89908.1952,782,39.7192,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",39.27,39.41,39.005,39.36,-0.0836,-0.21,87041.593445,726,39.2639,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",39.74,40.03,39.44,39.4436,-0.4889,-1.22,58585.8102,454,39.7672,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",40.88,39.7701,39.9325,-0.8473,-2.08,118423.44832,503,40.1757,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",40.76,40.98,40.67,40.7798,0.1929,0.48,50492.2345,374,40.8053,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",40.55,40.71,40.42,40.5869,-0.1331,-0.33,82424.5939,1115,40.5643,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":142,"volume":296,"transactions":297,"vwap":298},"2026-09-17",41.13,40.44,40.72,0.13,59622.03076,532,40.6966,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",41.52,41.56,40.14,40.59,-1.2115,-2.9,185277.0168,603,40.9028,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",41.9,42.222,41.475,41.8015,-0.0185,-0.04,58005.170017,436,41.7306,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",42.07,42.2862,41.54,41.82,-0.39,-0.92,43950.596611,517,41.8579,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",42.51,42.54,41.85,42.21,0.1705,0.41,42729.014347,356,42.1725,{"date":344,"open":345,"high":323,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",41.94,41.59,42.0395,0.0895,0.21,21922.53813,339,41.8457,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":243,"volume":360,"transactions":361,"vwap":362},"2026-09-09",41.91,42.19,41.74,41.95,-0.09,35908.4025,399,41.9456,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",42.44,42.4561,42.02,42.04,-0.5446,-1.28,32537.670118,443,42.2288,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",42.37,42.68,42.5846,0.0425,0.1,34042.07342,486,42.5441,{"date":385,"open":386,"high":387,"low":356,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",42.23,42.625,42.5421,0.5129,1.22,59047.632951,631,42.4599,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",41.46,42.465,42.0292,0.8112,1.97,80152.2648,629,42.1053,{"date":405,"open":406,"high":407,"low":292,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",41.38,41.81,41.218,-0.284,-0.68,81815.6432,752,41.3251,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",41.87,41.47,41.502,-0.418,-1,52238.559765,684,41.5573,{"date":425,"open":312,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",42.11,41.79,41.92,0.1616,0.39,74428.0578,644,41.9141,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",41.71,41.855,41.41,41.7584,-0.2716,-0.65,59728.21397,623,41.7367,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":142,"volume":452,"transactions":453,"vwap":454},"2026-08-26",41.89,42.17,41.76,42.03,0.1342,96978.4556,676,42.0614,{"date":456,"open":368,"high":368,"low":457,"close":458,"change":459,"percent_change":359,"volume":460,"transactions":461,"vwap":462},"2026-08-25",41.64,41.8958,-0.0391,231203.1992,556,41.8037,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":152,"volume":469,"transactions":470,"vwap":471},"2026-08-24",41.8,42.34,41.9349,0.1449,52951.713563,542,41.9939,{"date":473,"open":474,"high":475,"low":325,"close":427,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",41.93,42,0.1212,0.29,107541.108207,715,41.7543,{"date":482,"open":337,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",42.28,41.62,41.6688,-0.5812,-1.38,54794.175848,458,41.9369,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",43.39,42.15,42.25,-1.1034,-2.55,93798.761404,655,42.7873,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",43.57,43.73,43.2,43.3534,-0.2072,-0.48,53780.960801,579,43.4574,{"date":513,"open":514,"high":25,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",43.81,43.54,43.5606,-0.3136,-0.71,100253.16953,396,43.8894,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":52,"volume":528,"transactions":529,"vwap":530},"2026-08-14",43.71,43.99,43.8742,0.212,61141.593158,675,43.8592,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",43.8,43.95,43.53,43.6622,0.038,0.09,66497.3579,590,43.7292,{"date":543,"open":544,"high":504,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":453,"vwap":550},"2026-08-12",43.32,43.215,43.6242,0.3942,0.91,87540.500637,43.5701,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",42.94,43.31,43.23,0.2985,0.7,42379.053058,367,43.1917,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",42.79,43.03,42.77,42.9315,0.0215,0.05,74590.802182,434,42.9077,{"date":573,"open":574,"high":575,"low":335,"close":576,"change":577,"percent_change":380,"volume":578,"transactions":579,"vwap":580},"2026-08-07",42.81,43.01,42.91,0.0411,67619.9934,479,42.8867,{"date":582,"open":524,"high":524,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":570,"vwap":588},"2026-08-06",42.8,42.8689,-0.5055,-1.17,32982.755358,43.0942,{"date":590,"open":535,"high":591,"low":592,"close":593,"change":594,"percent_change":538,"volume":595,"transactions":596,"vwap":597},"2026-08-05",43.67,43.35,43.3744,0.0374,70175.8962,1189,43.4834,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",42.84,43.6,43.337,0.487,1.14,63742.6421,1283,43.3408,{"date":609,"open":377,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",42.85,42.49,0.45,1.06,90831.590132,832,42.6776,{"date":618,"open":466,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",42.53,42.14,42.4,0.096,0.23,77586.076559,690,42.4166,{"date":628,"open":629,"high":630,"low":367,"close":631,"change":632,"percent_change":557,"volume":633,"transactions":224,"vwap":634},"2026-07-30",42.2,42.445,42.304,0.294,95748.4789,42.2752,{"date":636,"open":637,"high":638,"low":474,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",42.7,42.75,42.01,-0.8306,-1.94,103375.831815,887,42.3716,{"date":646,"open":335,"high":610,"low":647,"close":648,"change":649,"percent_change":117,"volume":650,"transactions":651,"vwap":652},"2026-07-28",42.45,42.8406,0.4787,108211.708815,448,42.6718,{"date":654,"open":655,"high":610,"low":356,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",42.62,42.3619,0.0022,0.01,62406.228701,483,42.4338,{"date":663,"open":495,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",42.59,42.145,42.3597,0.245,0.58,88347.591871,355,42.4995,{"date":673,"open":323,"high":620,"low":674,"close":675,"change":676,"percent_change":441,"volume":677,"transactions":678,"vwap":679},"2026-07-23",41.68,42.1147,-0.2753,58515.909046,598,41.9237,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",42.31,42.43,42.125,42.39,0.07,0.17,85081.3497,544,42.315,{"date":692,"open":368,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",42.32,41.72,0.2737,0.65,59260.1042,541,42.1172,{"date":701,"open":702,"high":702,"low":358,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",42.6,42.0463,-0.4537,-1.07,30375.31993,452,42.1579,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",42.86,43.1,42.375,42.5,-0.5225,-1.21,59289.258923,593,42.7194,{"date":721,"open":702,"high":722,"low":702,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",43.21,43.0225,0.5141,1.21,132351.099468,1007,43.0467,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",42.1,42.57,42.08,42.5084,0.5184,1.23,129986.11436,901,42.446,{"date":741,"open":312,"high":377,"low":694,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",41.99,-0.1554,-0.37,70906.261703,779,42.0646,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",42.27,41.78,42.1454,0.0184,0.04,34808.304916,417,42.0365,{"date":759,"open":760,"high":495,"low":447,"close":761,"change":762,"percent_change":557,"volume":763,"transactions":9,"vwap":761},"2026-07-10",42.09,42.127,0.291,143700,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",41.3,41.98,41.836,0.696,1.69,91100,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",42.0099983,41,41.14,-1.124,-2.66,76200,{"date":781,"open":664,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",42.63,42.22,42.264,-0.106,-0.25,111900,{"date":789,"open":357,"high":790,"low":357,"close":376,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":376},"2026-07-06",42.41,0.595,1.42,92900,{"date":795,"open":796,"high":685,"low":325,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",42.35,41.775,-0.346,-0.82,153300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",41.35,42.255,41.27,42.121,0.791,1.91,68800,{"date":811,"open":302,"high":302,"low":812,"close":813,"change":814,"percent_change":441,"volume":815,"transactions":9,"vwap":813},"2026-06-30",41.18,41.33,-0.27,72100,{"date":817,"open":302,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",41.784,41.5,41.6,-0.011,-0.03,215600,{"date":825,"open":416,"high":742,"low":406,"close":826,"change":827,"percent_change":508,"volume":828,"transactions":9,"vwap":826},"2026-06-26",41.611,-0.199,64000,{"date":830,"open":831,"high":337,"low":831,"close":407,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":407},"2026-06-25",41.39,0.215,0.52,219000,{"date":836,"open":438,"high":694,"low":438,"close":837,"change":838,"percent_change":477,"volume":839,"transactions":9,"vwap":837},"2026-06-24",41.595,0.119,148000,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",40.77,41.476,0.519,1.27,37700,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",40.61,41.11,40.957,0.522,1.29,75100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",41.09,41.12,40.4,40.435,-0.065,-0.16,93500,{"date":865,"open":866,"high":396,"low":867,"close":868,"change":869,"percent_change":213,"volume":870,"transactions":9,"vwap":868},"2026-06-17",40.9,40.3,40.5,-0.426,123500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":82,"volume":878,"transactions":9,"vwap":876},"2026-06-16",40.73,41.0099983,40.69,40.926,0.543,139000,{"date":880,"open":813,"high":819,"low":881,"close":882,"change":441,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",40.36,40.383,-1.58,97700,{"date":886,"open":887,"high":888,"low":887,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",40.58,41.16,41.033001,0.643,1.59,73600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":892,"transactions":9,"vwap":898},"2026-06-11",39.94,40.49,39.78,40.39,0.524,1.31,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":107,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-10",39.82,40.34,39.8,39.866,0.15,98000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":853,"volume":916,"transactions":9,"vwap":914},"2026-06-09",39.49,40.15,39.39,39.806,0.506,45300,{"date":918,"open":919,"high":920,"low":209,"close":209,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":209},"2026-06-08",39.4,39.72,-0.078,-0.2,37200,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",39.47,39.57,39.17,39.378,0.061,0.16,95400,{"date":934,"open":935,"high":241,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",38.46,39.317,1.301,3.42,174500,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",38.2,38.29,37.805,38.015999,-0.517,-1.34,101100,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",37.64,38.57,38.533,0.797,2.11,140500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",37.68,38.11,37.59,37.736,-0.504,-1.32,262900,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":623,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",37.95,38.24,37.9,0.61,46200,{"date":974,"open":975,"high":976,"low":977,"close":975,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":975},"2026-05-28",38.0099983,38.15,37.78,-0.135,-0.35,119100,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":705,"volume":988,"transactions":9,"vwap":986},"2026-05-27",38.51,38.665,38.084999,38.145,-0.411,32300,{"date":990,"open":943,"high":991,"low":943,"close":992,"change":993,"percent_change":548,"volume":994,"transactions":9,"vwap":992},"2026-05-26",38.76,38.556,0.347,207400,{"date":996,"open":997,"high":943,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-22",38.18,38.07,38.209,0.176,0.46,72500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":623,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",37.71,38.060001,37.57,38.033001,0.089,72700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",37.2,38.029999,36.98,37.944,0.848,2.29,33900,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",37.17,37.35,36.9,37.096001,-0.218,-0.58,36300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-18",37.029999,37.44,37.314,0.314,0.85,39800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":410,"volume":1044,"transactions":9,"vwap":1042},"2026-05-15",37.025002,37.115,36.66,37,-0.255,107100,{"date":1046,"open":1047,"high":1048,"low":1022,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-14",37.23,37.53,37.255,0.3,0.81,138000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-13",37.39,37.539,36.948,36.955,-0.761,-2.02,46000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-12",37.7,37.86,37.060001,37.716,0.076,0.2,94000,{"date":1072,"open":1073,"high":1074,"low":1048,"close":951,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":951},"2026-05-11",38.25,38.275,-0.609,-1.59,176400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-08",38.8,38.82,38.21,38.249,-0.382,-0.99,126800,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1075,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",39.15,38.59,38.631,-1.55,171900,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-06",39.18,39.55,39.24,0.401,1.03,112700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":52,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-05",38.45,38.97,38.35,38.839,1.28,118500,{"date":1111,"open":18,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",38.795,38.26,38.349,-0.601,-1.54,212400,{"date":1119,"open":1120,"high":228,"low":17,"close":197,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":197},"2026-05-01",39.060001,-0.26,-0.66,127900,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-30",38.44,39.32,39.21,0.56,1.45,132800,{"date":1133,"open":1134,"high":1135,"low":983,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-29",38.91,39.049999,38.65,-0.356,-0.91,137000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",39.23,39.46,38.92,39.0060005,0.054,0.14,122200,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1108,"volume":1155,"transactions":9,"vwap":1153},"2026-04-27",38.38,39.080002,38.952,0.494,263300,{"date":1157,"open":1158,"high":1158,"low":1151,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-24",39.02,38.458,-0.589,-1.51,64700,{"date":1164,"open":1158,"high":1165,"low":1166,"close":1167,"change":1068,"percent_change":1069,"volume":1168,"transactions":9,"vwap":1167},"2026-04-23",39.26,38.598,39.047001,127500,{"date":1170,"open":1171,"high":1172,"low":211,"close":1173,"change":786,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-22",39.38,39.45,38.971,-0.64,145700,{"date":1177,"open":1097,"high":1178,"low":198,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-21",39.88,39.221,-0.249,-0.63,43200,{"date":1184,"open":1158,"high":1185,"low":1158,"close":926,"change":142,"percent_change":1186,"volume":1187,"transactions":9,"vwap":926},"2026-04-20",39.535,0.82,45800,{"date":1189,"open":17,"high":1190,"low":1144,"close":1089,"change":971,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1089},"2026-04-17",39.63,1.58,210800,{"date":1194,"open":1136,"high":1195,"low":1196,"close":1197,"change":922,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-16",38.932,38.52,38.54,-0.52,69800,{"date":1201,"open":17,"high":1202,"low":187,"close":1203,"change":112,"percent_change":822,"volume":1204,"transactions":9,"vwap":1203},"2026-04-15",38.96,38.74,92000,{"date":1206,"open":991,"high":1202,"low":1207,"close":1208,"change":922,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-14",38.43,38.75,-0.51,160900,{"date":1212,"open":1213,"high":1105,"low":1214,"close":197,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":197},"2026-04-13",38.27,38.12,0.403,1.05,106300,{"date":1219,"open":211,"high":211,"low":1196,"close":1220,"change":1221,"percent_change":420,"volume":1222,"transactions":9,"vwap":1220},"2026-04-10",38.547,-0.391,121400,{"date":1224,"open":1225,"high":1158,"low":1113,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-09",38.3,38.938,0.603,1.57,140100,{"date":1231,"open":943,"high":1136,"low":1214,"close":1232,"change":1233,"percent_change":938,"volume":1234,"transactions":9,"vwap":1232},"2026-04-08",38.335,1.268,296900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-07",36.91,37.21,36.79,37.067001,0.045,0.12,156200,{"date":1245,"open":1041,"high":1246,"low":1041,"close":1247,"change":1248,"percent_change":1216,"volume":1249,"transactions":9,"vwap":1247},"2026-04-06",37.049999,37.021999,0.384,168100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":349,"volume":1257,"transactions":9,"vwap":1255},"2026-04-02",35.96,36.655,35.73,36.638,0.078,228000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":430,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-01",36.49,36.83,36.39,36.56,1.08,294900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":59,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-31",35.48,36.22,35.31,36.17,3.4,315300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":623,"volume":1281,"transactions":9,"vwap":1279},"2026-03-30",35.22,35.33,34.845,34.98,0.08,1235600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-27",35.56,35.59,34.84,34.9,-0.85,-2.38,21785100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-26",35.66,35.99,35.535,35.75,-0.32,-0.89,2010700,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-25",36.09,36.42,35.67,36.07,0.205,0.57,2051400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-24",35.09,36.19,35,35.865,0.415,1.17,239400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":82,"volume":1324,"transactions":9,"vwap":1322},"2026-03-23",35.87,36.060001,35.45,0.47,366900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1279,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1279},"2026-03-20",34.81,35.15,34.69,0.064,0.18,245300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-19",34.49,35.12,34.25,34.916,0.146,0.42,234500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1181,"volume":1349,"transactions":9,"vwap":1347},"2026-03-18",34.85,35.2,34.73,34.77,-0.219,226700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":339,"volume":1357,"transactions":9,"vwap":1355},"2026-03-17",35.16,35.436,34.93,34.989,0.144,128300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1278,"change":1363,"percent_change":548,"volume":1364,"transactions":9,"vwap":1278},"2026-03-16",34.92,35.255,34.79,0.315,428600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-13",35.13,35.225,34.52,34.53,-0.29,-0.83,627700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":641,"volume":1381,"transactions":9,"vwap":1379},"2026-03-12",34.8,35.099998,34.61,34.82,-0.69,1215100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-11",35.76,35.89,35.27,35.51,-0.4,-1.11,291700,{"date":1392,"open":1393,"high":1394,"low":1285,"close":1395,"change":1396,"percent_change":1280,"volume":1397,"transactions":9,"vwap":1395},"2026-03-10",35.88,36.6,35.91,0.03,434800,{"date":1399,"open":1268,"high":1321,"low":1400,"close":1393,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1393},"2026-03-09",34.72,-0.17,-0.47,359200,{"date":1405,"open":1294,"high":1302,"low":1277,"close":1406,"change":1138,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-06",36.049999,-2.46,297700,{"date":1410,"open":1411,"high":1055,"low":1412,"close":1413,"change":1209,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-05",37.14,36.64,36.96,-1.36,290300,{"date":1417,"open":1418,"high":1419,"low":1013,"close":1420,"change":1147,"percent_change":147,"volume":1421,"transactions":9,"vwap":1420},"2026-03-04",37.54,37.58,37.47,257000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":201,"percent_change":1209,"volume":1428,"transactions":9,"vwap":1427},"2026-03-03",36.73,37.67,36.41,37.33,434100,{"date":1430,"open":1431,"high":189,"low":1432,"close":1433,"change":1434,"percent_change":45,"volume":1435,"transactions":9,"vwap":1433},"2026-03-02",36.45,36.295,37.52,0.37,753700,{"date":1437,"open":1438,"high":1151,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",38.205,36.8,37.15,-1.889,-4.84,35386300,{"date":1445,"open":1446,"high":1447,"low":1090,"close":1448,"change":1449,"percent_change":1264,"volume":1450,"transactions":9,"vwap":1448},"2026-02-26",38.79,39.345,39.039001,0.418,907400,{"date":1452,"open":1214,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-25",38.68,38.09,38.621,0.781,2.06,2651600,{"date":1460,"open":970,"high":998,"low":1461,"close":1462,"change":1463,"percent_change":1402,"volume":1464,"transactions":9,"vwap":1462},"2026-02-24",37.37,37.84,-0.18,43500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-23",39.59,39.75,37.815,38.02,-1.736,-4.37,31500,{"date":1475,"open":1142,"high":897,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-20",39.014999,39.756,0.346,0.88,34300,{"date":1482,"open":251,"high":1172,"low":1483,"close":239,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":239},"2026-02-19",39.040001,-0.34,-0.86,32200,{"date":1488,"open":1143,"high":1489,"low":1143,"close":1468,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1468},"2026-02-18",39.93,0.43,1.09,64300,{"date":1494,"open":1495,"high":1467,"low":1496,"close":1127,"change":1497,"percent_change":971,"volume":1498,"transactions":9,"vwap":1127},"2026-02-17",39.33,39.235,0.239,51400,{"date":1500,"open":1501,"high":238,"low":983,"close":1502,"change":1146,"percent_change":1147,"volume":1503,"transactions":9,"vwap":1502},"2026-02-13",38.88,39.081001,69500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-12",40.295,40.32,38.685,39.027,-1.095,-2.73,77000,{"date":1514,"open":1515,"high":1516,"low":179,"close":1517,"change":1518,"percent_change":641,"volume":1519,"transactions":9,"vwap":1517},"2026-02-11",41.2,41.413,40.122,-0.794,96500,{"date":1521,"open":776,"high":819,"low":859,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-10",40.916,-0.396,-0.96,56500,{"date":1527,"open":766,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":286,"volume":1532,"transactions":9,"vwap":1530},"2026-02-09",41.57,41.29,41.312,-0.138,39600,{"date":1534,"open":842,"high":1528,"low":842,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-06",41.45,1.043,2.58,35400,{"date":1540,"open":904,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1388,"volume":1545,"transactions":9,"vwap":1543},"2026-02-05",40.45,39.945,40.407,-0.163,32900,{"date":1547,"open":912,"high":1548,"low":912,"close":1549,"change":1307,"percent_change":792,"volume":1550,"transactions":9,"vwap":1549},"2026-02-04",41.02,40.57,114500,{"date":1552,"open":241,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-03",40.080002,39.348,40,0.732,1.86,68500,{"date":1560,"open":187,"high":1561,"low":187,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-02",39.35,39.268,0.647,1.68,24700,{"date":1567,"open":935,"high":210,"low":1113,"close":1455,"change":1568,"percent_change":538,"volume":1569,"transactions":9,"vwap":1455},"2026-01-30",0.034,38300,{"date":1571,"open":976,"high":1572,"low":1573,"close":1574,"change":1563,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-29",38.6,38.13,38.587,1.71,53600,{"date":1578,"open":1573,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-28",38.17,37.769,37.94,-0.335,-0.88,39300,{"date":1586,"open":998,"high":1225,"low":1587,"close":1074,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1074},"2026-01-27",38.014999,0.255,0.67,50000,{"date":1592,"open":1593,"high":1579,"low":1593,"close":1470,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1470},"2026-01-26",37.85,0.19,0.5,51300,{"date":1598,"open":1599,"high":1599,"low":189,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-23",38.48,37.83,-0.899,-2.32,45000,{"date":1605,"open":1606,"high":228,"low":1607,"close":1608,"change":1609,"percent_change":1463,"volume":1610,"transactions":9,"vwap":1608},"2026-01-22",38.81,38.673,38.729,-0.071,62200,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1080,"change":45,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1080},"2026-01-21",38,38.99,2.65,73200,{"date":1618,"open":1619,"high":1620,"low":1425,"close":1621,"change":1622,"percent_change":1092,"volume":1623,"transactions":9,"vwap":1621},"2026-01-20",37.79,38.355,37.8,-0.594,76800,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":107,"volume":1631,"transactions":9,"vwap":1629},"2026-01-16",38.31,38.652,38.28,38.394,0.024,35800,{"date":1633,"open":1634,"high":983,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-15",37.92,38.37,0.518,1.37,58500,{"date":1640,"open":1613,"high":1613,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-14",37.56,37.852,-0.278,-0.73,56900,{"date":1647,"open":200,"high":1648,"low":1649,"close":1573,"change":508,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1573},"2026-01-13",38.83,38.040001,-1.24,69200,{"date":1653,"open":210,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":908,"transactions":9,"vwap":1656},"2026-01-12",38.801,38.374,38.61,-0.543,-1.39,{"date":1660,"open":1661,"high":1662,"low":198,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-09",39.52,39.6,39.153,-0.182,-0.46,166700,{"date":1668,"open":1203,"high":1669,"low":1203,"close":1670,"change":1671,"percent_change":117,"volume":1672,"transactions":9,"vwap":1670},"2026-01-08",39.65,39.335,0.439,40000,{"date":1674,"open":1165,"high":1165,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-07",38.755,38.896,-0.511,-1.3,58600,{"date":1681,"open":1158,"high":1682,"low":1105,"close":1683,"change":1684,"percent_change":1479,"volume":1685,"transactions":9,"vwap":1683},"2026-01-06",39.48,39.407,0.344,50300,{"date":1687,"open":1213,"high":1688,"low":1213,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-05",39.425,39.063,0.773,2.02,80000,{"date":1694,"open":1619,"high":1106,"low":1641,"close":943,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":943},"2026-01-02",0.501,1.33,104900,{"date":1699,"open":976,"high":1113,"low":189,"close":1700,"change":1701,"percent_change":1298,"volume":1702,"transactions":9,"vwap":1700},"2025-12-31",37.789,-0.341,106800,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1573,"change":1707,"percent_change":744,"volume":1708,"transactions":9,"vwap":1573},"2025-12-30",38.39,38.047001,-0.14,466300,{"date":1710,"open":20,"high":20,"low":1113,"close":1213,"change":202,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1213},"2025-12-29",-1.26,46100,{"date":1714,"open":1107,"high":1107,"low":1715,"close":991,"change":191,"percent_change":1716,"volume":1717,"transactions":9,"vwap":991},"2025-12-26",38.58,-0.13,26000,{"date":1719,"open":1720,"high":1134,"low":187,"close":1606,"change":1721,"percent_change":1589,"volume":1473,"transactions":9,"vwap":1606},"2025-12-24",38.67,0.258,{"date":1723,"open":1715,"high":18,"low":1197,"close":1724,"change":1725,"percent_change":862,"volume":1726,"transactions":9,"vwap":1724},"2025-12-23",38.552,-0.062,56800,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":390,"volume":1733,"transactions":9,"vwap":1731},"2025-12-22",38.16,38.651,38.614,0.465,44900,{"date":1735,"open":1470,"high":1736,"low":1613,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-19",38.22,38.149,0.283,0.75,24500,{"date":1742,"open":998,"high":1626,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-18",37.75,37.866,-0.038,-0.1,29400,{"date":1749,"open":970,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":477,"volume":1754,"transactions":9,"vwap":1752},"2025-12-17",38.214,37.89,37.904,0.111,18500,{"date":1756,"open":1757,"high":1757,"low":1419,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-16",37.97,37.793,-0.203,-0.53,18700,{"date":1763,"open":1764,"high":943,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-15",38.099998,37.88,37.996,0.099,0.26,16200,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-12",38.14,37.737,37.897,-0.333,-0.87,15200,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1315,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-11",37.65,38.345,38.23,1.1,29000,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1469,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1469},"2025-12-10",36.7,37.919,1.085,2.95,32100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1424,"change":1797,"percent_change":786,"volume":1798,"transactions":9,"vwap":1424},"2025-12-09",36.82,37.18,36.58,-0.091,24000,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":754,"volume":1806,"transactions":9,"vwap":1804},"2025-12-08",36.85,37.077,36.75,36.821,0.015,37800,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":317,"volume":1813,"transactions":9,"vwap":1811},"2025-12-05",36.72,36.99,36.806,-0.014,56400,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1794,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1794},"2025-12-04",36.51,36.985,0.199,0.54,58700,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1651,"transactions":9,"vwap":1825},"2025-12-03",35.79,36.63,36.621,0.837,2.34,{"date":1829,"open":1393,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":243,"volume":1833,"transactions":9,"vwap":1831},"2025-12-02",36.028999,35.784,-0.076,37300,{"date":1835,"open":1387,"high":1836,"low":1387,"close":1837,"change":295,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-01",36.029999,35.86,0.36,49000,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1254,"change":1844,"percent_change":1845,"volume":1645,"transactions":9,"vwap":1254},"2025-11-28",35.6,35.9,0.109,0.31,{"date":1847,"open":1322,"high":1848,"low":1322,"close":1849,"change":1850,"percent_change":1050,"volume":1851,"transactions":9,"vwap":1849},"2025-11-26",35.82,35.621,0.107,87200,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1589,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-25",35.0099983,35.639,35.514,1.92,67000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-24",34.74,34.94,34.574,34.844,0.094,0.27,33700,{"date":1869,"open":1870,"high":1360,"low":1871,"close":1872,"change":1873,"percent_change":1827,"volume":1874,"transactions":9,"vwap":1872},"2025-11-21",34.16,34.080002,34.75,0.794,50600,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1524,"volume":1882,"transactions":9,"vwap":1880},"2025-11-20",34.64,34.974,33.93,33.956,-0.329,16800,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":102,"volume":1833,"transactions":9,"vwap":1887},"2025-11-19",34,34.34,34.285,0.342,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":137,"volume":1895,"transactions":9,"vwap":1893},"2025-11-18",33.59,34.169,33.943,0.222,51000,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-17",34.6,34.636,33.61,33.721,-0.976,-2.81,51700,{"date":1906,"open":1907,"high":1379,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-14",34.68,34.31,34.697,-0.052,-0.15,40200,{"date":1914,"open":1915,"high":1916,"low":1329,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-13",35.28,35.4,34.749,-0.619,-1.75,48400,{"date":1922,"open":1923,"high":1848,"low":1277,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-12",35.41,35.368,0.178,0.51,140700,{"date":1929,"open":1328,"high":1930,"low":1931,"close":1932,"change":754,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-11-11",35.357,35.055,35.19,0.11,65200,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1328,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1328},"2025-11-10",35.080002,35.311,34.89,0.221,0.63,125100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-07",34.5,34.95,34.27,34.929,0.324,0.94,42800,{"date":1953,"open":1954,"high":1862,"low":1955,"close":1956,"change":1957,"percent_change":286,"volume":1958,"transactions":9,"vwap":1956},"2025-11-06",34.65,34.41,34.605,-0.115,96100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1400,"change":1964,"percent_change":557,"volume":1965,"transactions":9,"vwap":1400},"2025-11-05",34.57,34.937,34.23,0.24,110800,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1484,"volume":1733,"transactions":9,"vwap":1971},"2025-11-04",34.3,34.67,34.11,34.48,-0.119,{"date":1974,"open":1335,"high":1378,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-03",34.099998,34.599,-0.028,-0.08,22500,{"date":1981,"open":1968,"high":1969,"low":1970,"close":1982,"change":1983,"percent_change":159,"volume":1984,"transactions":9,"vwap":1982},"2025-10-31",34.627,0.254,87000,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":275,"volume":1992,"transactions":9,"vwap":1990},"2025-10-30",34.675,34.86,34.361,34.373,0.165,24200,{"date":1994,"open":1369,"high":1995,"low":1975,"close":1996,"change":1997,"percent_change":1389,"volume":1998,"transactions":9,"vwap":1996},"2025-10-29",34.732,34.208,-0.385,41100,{"date":2000,"open":1872,"high":1347,"low":1335,"close":2001,"change":2002,"percent_change":2003,"volume":1565,"transactions":9,"vwap":2001},"2025-10-28",34.593,-0.151,-0.43,{"date":2005,"open":1376,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":430,"volume":2010,"transactions":9,"vwap":2008},"2025-10-27",34.83,34.587,34.744,0.134,29200,{"date":2012,"open":1886,"high":2013,"low":1886,"close":1378,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1378},"2025-10-24",34.769,0.591,1.74,27800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1050,"volume":2024,"transactions":9,"vwap":2022},"2025-10-23",33.95,34.155,33.87,34.019001,0.102,42900,{"date":2026,"open":2027,"high":1947,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-22",34.26,33.73,33.917,-0.288,-0.84,26300,{"date":2034,"open":1337,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":862,"volume":2039,"transactions":9,"vwap":2037},"2025-10-21",34.405,34.177,34.205,-0.056,25600,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-20",33.72,34.28,34.261,0.731,2.18,23000,{"date":2049,"open":2050,"high":1891,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-17",33.41,33.24,33.53,0.445,1.35,74900,{"date":2057,"open":2058,"high":2058,"low":26,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-16",34.7,33.084999,-1.667,-4.8,78800,{"date":2064,"open":1270,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-15",35.38,34.646,34.752,-0.258,-0.74,45700,{"date":2072,"open":2073,"high":2074,"low":2073,"close":1854,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1854},"2025-10-14",33.98,35.23,0.932,2.73,47400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-13",33.9,34.17,33.778,34.077999,0.608,1.82,23500,{"date":2088,"open":1379,"high":1279,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-10",33.43,33.47,-1.247,-3.59,37100,{"date":2095,"open":2096,"high":1313,"low":1898,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-09",34.87,34.717,-0.039,-0.11,30900,{"date":2102,"open":2103,"high":2103,"low":1861,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-08",35.3,34.756,-0.373,-1.06,89300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1401,"percent_change":508,"volume":2114,"transactions":9,"vwap":2113},"2025-10-07",35.37,35.54,35.087002,35.129,25100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":107,"percent_change":687,"volume":2121,"transactions":9,"vwap":2120},"2025-10-06",35.58,35.69,35.029999,35.299,72800,{"date":2123,"open":1386,"high":2124,"low":1367,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-03",35.39,35.239,0.217,0.62,22200,{"date":2130,"open":1336,"high":2131,"low":1379,"close":2132,"change":2133,"percent_change":1388,"volume":2134,"transactions":9,"vwap":2132},"2025-10-02",35.205,35.021999,-0.142,15800,{"date":2136,"open":2124,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-01",35.421,35.143,35.164,-0.444,-1.25,44800,{"date":2144,"open":1837,"high":2145,"low":1377,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-30",35.95,35.608,-0.282,-0.79,46400,{"date":2151,"open":2152,"high":2152,"low":2153,"close":1385,"change":2154,"percent_change":202,"volume":2155,"transactions":9,"vwap":1385},"2025-09-29",36.28,35.61,-0.176,36700,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1941,"volume":2163,"transactions":9,"vwap":2161},"2025-09-26",35.98,36.276,35.83,36.066002,0.225,32700,{"date":2165,"open":1293,"high":2166,"low":2167,"close":2168,"change":862,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-09-25",35.911,35.52,35.841,-0.44,30100,{"date":2172,"open":2173,"high":2174,"low":1848,"close":2175,"change":2176,"percent_change":862,"volume":2177,"transactions":9,"vwap":2175},"2025-09-24",36.15,36.321,36.00099945,-0.059,39700,{"date":2179,"open":2173,"high":1824,"low":2180,"close":1321,"change":317,"percent_change":2099,"volume":2181,"transactions":9,"vwap":1321},"2025-09-23",35.97,24400,{"date":2183,"open":2184,"high":2185,"low":2145,"close":2186,"change":2187,"percent_change":1485,"volume":2188,"transactions":9,"vwap":2186},"2025-09-22",36.14,36.377,36.099998,-0.314,42600,{"date":2190,"open":1263,"high":1796,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":1486,"transactions":9,"vwap":2192},"2025-09-19",36.296,36.414,-0.153,-0.42,{"date":2196,"open":2197,"high":2198,"low":1305,"close":2199,"change":2200,"percent_change":1564,"volume":2201,"transactions":9,"vwap":2199},"2025-09-18",36.13,36.59,36.567,0.605,62600,{"date":2203,"open":2204,"high":1303,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-17",35.57,35.962,0.463,1.3,170500,{"date":2210,"open":1823,"high":1823,"low":1352,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-09-16",35.499,-0.238,-0.67,37500,{"date":2216,"open":2158,"high":2186,"low":2118,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-15",35.737,-0.178,-0.5,37900,{"date":2222,"open":1393,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":112,"volume":1187,"transactions":9,"vwap":2225},"2025-09-12",36.027,35.74,35.915,-0.005,{"date":2228,"open":1842,"high":2229,"low":1842,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-11",35.93,35.92,0.281,0.79,35600,{"date":2235,"open":1293,"high":2236,"low":2237,"close":1855,"change":2238,"percent_change":107,"volume":2239,"transactions":9,"vwap":1855},"2025-09-10",35.835,35.49,0.021,18900,{"date":2241,"open":2242,"high":1843,"low":1284,"close":2243,"change":537,"percent_change":1933,"volume":2244,"transactions":9,"vwap":2243},"2025-09-09",35.64,35.618,30400,{"date":2246,"open":2153,"high":2153,"low":2247,"close":2117,"change":2248,"percent_change":107,"volume":2249,"transactions":9,"vwap":2117},"2025-09-08",35.25,0.02,23200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":1284,"change":1198,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1284},"2025-09-05",36.23,36.33,35.405,-1.44,13100,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":1323,"percent_change":2262,"volume":1992,"transactions":9,"vwap":2261},"2025-09-04",35.65,36.12,36.080002,1.32,{"date":2264,"open":2265,"high":2266,"low":2074,"close":2153,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2153},"2025-09-03",35.62,35.727,-0.006,-0.02,20500,{"date":2271,"open":2272,"high":2273,"low":1932,"close":2273,"change":2274,"percent_change":1288,"volume":2275,"transactions":9,"vwap":2273},"2025-09-02",35.47,35.616,-0.304,90800,{"date":2277,"open":1385,"high":2261,"low":2278,"close":2230,"change":2279,"percent_change":907,"volume":2280,"transactions":9,"vwap":2230},"2025-08-29",35.78,0.055,76000,{"date":2282,"open":2186,"high":2186,"low":1384,"close":1314,"change":2283,"percent_change":814,"volume":923,"transactions":9,"vwap":1314},"2025-08-28",-0.096,{"date":2285,"open":2167,"high":1321,"low":2167,"close":2286,"change":2287,"percent_change":66,"volume":2288,"transactions":9,"vwap":2286},"2025-08-27",35.961,0.319,35000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2292},"2025-08-26",35.24,35.642,35.162,0.441,1.25,40500,{"date":2298,"open":2247,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":786,"volume":2303,"transactions":9,"vwap":2301},"2025-08-25",35.29,35.14,35.201,-0.089,31400,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2299,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2299},"2025-08-22",34.33,35.35,1.24,3.64,71400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":744,"volume":2318,"transactions":9,"vwap":2316},"2025-08-21",34.02,34.13,33.81,34.049999,-0.126,37000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1594,"percent_change":1129,"volume":2325,"transactions":9,"vwap":2324},"2025-08-20",34.112,34.235,33.77,34.176,63900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1832,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-08-19",33.97,34.275,33.92,33.986,-0.22,26400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":667,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-08-18",33.8,34.07,33.71,34.062,0.72,19800,{"date":2343,"open":2344,"high":2344,"low":2336,"close":2345,"change":2346,"percent_change":2347,"volume":1603,"transactions":9,"vwap":2345},"2025-08-15",34.44,33.817,-0.635,-1.84,{"date":2349,"open":1879,"high":2350,"low":2351,"close":2350,"change":527,"percent_change":2127,"volume":2352,"transactions":9,"vwap":2350},"2025-08-14",34.452,33.91,35500,{"date":2354,"open":1337,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":137,"volume":2359,"transactions":9,"vwap":2357},"2025-08-13",34.259,34.026001,34.24,0.226,19400,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":2076,"volume":2366,"transactions":9,"vwap":2364},"2025-08-12",33.33,34.014999,34.014,0.904,31200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1707,"volume":2374,"transactions":9,"vwap":2372},"2025-08-11",33.2,33.219,32.97,33.11,-0.046,26600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1747,"transactions":9,"vwap":2380},"2025-08-08",33.029999,33.25,32.839,33.156,0.456,1.39,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-07",33.36,32.66,32.7,-0.31,-0.94,22000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":1380,"volume":2239,"transactions":9,"vwap":2395},"2025-08-06",33.26,33.35,33.0099983,-0.23,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2051,"change":1805,"percent_change":568,"volume":2401,"transactions":9,"vwap":2051},"2025-08-05",33.28,32.6,158600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":152,"percent_change":613,"volume":2408,"transactions":9,"vwap":2407},"2025-08-04",33.040001,33.254,32.99,33.225,34400,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-08-01",33.12,32.57,32.875,-0.793,-2.36,41800,{"date":2418,"open":2316,"high":2314,"low":2419,"close":2420,"change":963,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-31",33.66,33.668,-1.47,46900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1759,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-30",34.45,34.56,34.023998,34.172,-0.59,30000,{"date":2432,"open":1969,"high":1969,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-29",34.315,34.375,-0.123,-0.36,25800,{"date":2439,"open":1346,"high":1346,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1747,"transactions":9,"vwap":2441},"2025-07-28",34.38,34.498,-0.188,-0.54,{"date":2445,"open":2446,"high":2447,"low":2043,"close":2448,"change":2449,"percent_change":2248,"volume":2450,"transactions":9,"vwap":2448},"2025-07-25",34.62,34.689,34.686,0.008,32500,{"date":2452,"open":1946,"high":1937,"low":1877,"close":2453,"change":814,"percent_change":2454,"volume":1733,"transactions":9,"vwap":2453},"2025-07-24",34.678,-0.77,{"date":2456,"open":1862,"high":1313,"low":2447,"close":2457,"change":2458,"percent_change":137,"volume":2459,"transactions":9,"vwap":2457},"2025-07-23",34.948,0.228,36400,{"date":2461,"open":2462,"high":2463,"low":1945,"close":1400,"change":122,"percent_change":38,"volume":2233,"transactions":9,"vwap":1400},"2025-07-22",34.63,34.949,{"date":2465,"open":2446,"high":1313,"low":2466,"close":2466,"change":1746,"percent_change":1371,"volume":2467,"transactions":9,"vwap":2466},"2025-07-21",34.47,27600,{"date":2469,"open":2470,"high":2446,"low":2471,"close":1961,"change":349,"percent_change":971,"volume":2472,"transactions":9,"vwap":1961},"2025-07-18",34.55,34.364,55800,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-17",33.75,34.424,34.36,0.512,1.51,47200,{"date":2482,"open":2073,"high":2073,"low":2483,"close":2484,"change":2485,"percent_change":1768,"volume":2486,"transactions":9,"vwap":2484},"2025-07-16",33.42,33.848,0.088,103800,{"date":2488,"open":1961,"high":1961,"low":2489,"close":2490,"change":2148,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-15",33.713,33.76,-2.29,32000,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2470,"change":2497,"percent_change":23,"volume":2498,"transactions":9,"vwap":2470},"2025-07-14",34.29,34.603,0.22,22900,{"date":2500,"open":2477,"high":1971,"low":2501,"close":2306,"change":786,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2306},"2025-07-11",34.135,-0.72,17200,{"date":2505,"open":1908,"high":1346,"low":2495,"close":2506,"change":2507,"percent_change":1186,"volume":2508,"transactions":9,"vwap":2506},"2025-07-10",34.58,0.28,28400,{"date":2510,"open":1370,"high":2511,"low":2081,"close":1968,"change":317,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1968},"2025-07-09",34.575,-0.12,28100,{"date":2515,"open":2440,"high":1945,"low":1968,"close":1886,"change":2512,"percent_change":979,"volume":2516,"transactions":9,"vwap":1886},"2025-07-08",41000,{"date":2518,"open":1877,"high":2519,"low":2495,"close":2520,"change":2521,"percent_change":1288,"volume":2450,"transactions":9,"vwap":2520},"2025-07-07",34.872,34.46,-0.294,{"date":2523,"open":1961,"high":1939,"low":2524,"close":2525,"change":2526,"percent_change":1491,"volume":2527,"transactions":9,"vwap":2525},"2025-07-03",34.54,34.754,0.374,49100,{"date":2529,"open":2530,"high":2440,"low":2531,"close":2440,"change":52,"percent_change":1130,"volume":2532,"transactions":9,"vwap":2440},"2025-07-02",33.99,33.885,33500,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-07-01",32.95,33.94,33.89,0.86,2.6,123100,{"date":2542,"open":2411,"high":2543,"low":2371,"close":2377,"change":687,"percent_change":833,"volume":2544,"transactions":9,"vwap":2377},"2025-06-30",33.27,84200,{"date":2546,"open":2371,"high":2372,"low":2547,"close":2548,"change":1707,"percent_change":2194,"volume":2549,"transactions":9,"vwap":2548},"2025-06-27",32.73,32.86,98100,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":52,"percent_change":2479,"volume":2554,"transactions":9,"vwap":2553},"2025-06-26",32.48,33,57600,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":568,"percent_change":907,"volume":2561,"transactions":9,"vwap":2560},"2025-06-25",32.44,32.58,32.326,32.51,57100,{"date":2563,"open":2564,"high":2547,"low":2565,"close":2566,"change":152,"percent_change":1491,"volume":2047,"transactions":9,"vwap":2566},"2025-06-24",32.513,32.437,32.46,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2570},"2025-06-23",31.4,32.11,31.26,0.6,1.9,26500,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1964,"percent_change":2581,"volume":1992,"transactions":9,"vwap":2580},"2025-06-20",31.46,31.54,31.368,31.51,0.77,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":1926,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-06-18",30.99,31.375,31.27,1.66,62400,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":786,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-06-17",30.83,31.030001,30.69,30.76,-0.81,24300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":477,"percent_change":1950,"volume":2603,"transactions":9,"vwap":2602},"2025-06-16",31.02,31.297,30.949,31.01,63400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2502,"percent_change":2491,"volume":2610,"transactions":9,"vwap":2609},"2025-06-13",31,31.16,30.67,30.72,115300,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1401,"percent_change":2443,"volume":2617,"transactions":9,"vwap":2616},"2025-06-12",31.277,31.49,31.259,31.44,22400,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2617,"transactions":9,"vwap":2623},"2025-06-11",31.97,32.029999,31.565,31.61,-0.38,-1.19,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1069,"percent_change":1941,"volume":2632,"transactions":9,"vwap":2631},"2025-06-10",31.8,32.0099983,31.782,31.99,118900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":107,"percent_change":1594,"volume":2639,"transactions":9,"vwap":2638},"2025-06-09",31.76,32.0050011,31.75,31.79,15900,{"date":2641,"open":2642,"high":2643,"low":2577,"close":2643,"change":2581,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-06-06",31.53,31.73,2.49,16500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1716,"percent_change":2194,"volume":2652,"transactions":9,"vwap":2651},"2025-06-05",31.08,31.14,30.85,30.96,19300,{"date":2654,"open":2655,"high":2656,"low":2648,"close":2657,"change":2388,"percent_change":1085,"volume":2658,"transactions":9,"vwap":2657},"2025-06-04",31.43,31.626,31.09,50700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2569,"change":1001,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2569},"2025-06-03",30.9,31.41,30.821,1.49,13700,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2669,"change":359,"percent_change":1371,"volume":2671,"transactions":9,"vwap":2669},"2025-06-02",30.7,30.94,30.45,18600,{"date":2673,"open":2674,"high":2657,"low":2591,"close":2592,"change":1978,"percent_change":1121,"volume":2163,"transactions":9,"vwap":2592},"2025-05-30",30.97,{"date":2676,"open":2677,"high":2678,"low":2650,"close":2679,"change":1594,"percent_change":971,"volume":2680,"transactions":9,"vwap":2679},"2025-05-29",31.059999,31.13,31.11,34900,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":1484,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-05-28",31.251,30.875,30.92,-1.09,18800,{"date":2689,"open":2606,"high":2571,"low":2690,"close":2571,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2571},"2025-05-27",30.665,0.721,2.36,29100,{"date":2695,"open":2696,"high":2608,"low":2696,"close":2697,"change":2698,"percent_change":1198,"volume":2699,"transactions":9,"vwap":2697},"2025-05-23",30.08,30.539,-0.161,25400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2668,"change":380,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2668},"2025-05-22",30.54,30.88,30.503,0.33,19200,{"date":2708,"open":2709,"high":2569,"low":2710,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-05-21",31.36,30.6,-1.05,-3.32,17100,{"date":2715,"open":2635,"high":2716,"low":2717,"close":2718,"change":1463,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-20",31.83,31.64,31.65,-0.57,106100,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2716,"change":359,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2716},"2025-05-19",31.59,31.911,-0.28,86900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-16",31.88,32.02,31.679,31.92,0,20400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2732,"change":754,"percent_change":295,"volume":2740,"transactions":9,"vwap":2732},"2025-05-15",31.801,31.94,31.68,41700,{"date":2742,"open":2638,"high":2743,"low":2744,"close":2729,"change":2733,"percent_change":2733,"volume":2032,"transactions":9,"vwap":2729},"2025-05-14",31.93,31.771,{"date":2746,"open":2718,"high":2747,"low":2748,"close":2729,"change":142,"percent_change":102,"volume":2749,"transactions":9,"vwap":2729},"2025-05-13",32,31.582,64800,{"date":2751,"open":2642,"high":2752,"low":2753,"close":2754,"change":900,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-05-12",31.835,31.475,31.56,4.33,38400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":822,"percent_change":1746,"volume":2763,"transactions":9,"vwap":2762},"2025-05-09",30.36,30.39,30.15,30.25,130500,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1819,"percent_change":2085,"volume":2770,"transactions":9,"vwap":2769},"2025-05-08",30.059999,30.495,30.025,30.28,25200,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":907,"percent_change":1926,"volume":2777,"transactions":9,"vwap":2776},"2025-05-07",29.83,29.99,29.69,29.74,26100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2782,"change":1388,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-05-06",29.65,29.98,29.59,-1.33,53900,{"date":2786,"open":2787,"high":2788,"low":2787,"close":2774,"change":2789,"percent_change":922,"volume":2790,"transactions":9,"vwap":2774},"2025-05-05",29.75,30.37,-0.06,62800,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":1186,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-05-02",29.73,30.09,30.049999,2.81,107200,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1845,"percent_change":2804,"volume":2249,"transactions":9,"vwap":2803},"2025-05-01",28.95,29.383,28.81,29.23,1.07,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":814,"percent_change":328,"volume":2811,"transactions":9,"vwap":2810},"2025-04-30",28.59,28.96,28.35,28.92,53800,{"date":2813,"open":2808,"high":2814,"low":2815,"close":2816,"change":1768,"percent_change":66,"volume":2817,"transactions":9,"vwap":2816},"2025-04-29",29.234,28.63,29.19,57000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1147,"percent_change":52,"volume":2665,"transactions":9,"vwap":2823},"2025-04-28",28.87,29.01,28.627,28.93,{"date":2825,"open":2826,"high":2823,"low":2815,"close":2827,"change":1463,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-04-25",28.74,28.79,-0.62,46500,{"date":2831,"open":2832,"high":2821,"low":2832,"close":2833,"change":2572,"percent_change":955,"volume":2834,"transactions":9,"vwap":2833},"2025-04-24",28.33,28.97,43100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1819,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-04-23",28.6,29.27,28.29,28.37,1.94,79900,{"date":180,"open":2844,"high":2845,"low":176,"close":2846,"change":2847,"percent_change":2841,"volume":2848,"transactions":9,"vwap":2846},27.3,27.92,27.83,0.53,71900]