[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTXR":3,"homepage-market-summary":30,"stock-historical-FTXR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTXR","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 Transportation ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1424,0.4764,"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},41.7,41.67,41.7999,41.55,41.1676,0.5324,1.29,28444.895804,46.17,33.617,228147.929509252,64.4,2521,{"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},27.25,158528,57862756.377313,52.08,"2025-04-22",[182,185,194,204,213,224,235,245,256,267,276,285,296,307,317,328,338,348,358,369,380,391,401,411,422,432,443,453,462,470,477,487,497,507,518,529,539,549,559,568,578,588,597,607,618,628,638,649,658,667,677,687,697,706,713,721,731,740,749,759,766,773,781,788,794,803,811,819,826,834,841,849,858,865,873,879,887,893,902,910,918,925,932,940,949,957,966,975,982,990,997,1005,1013,1022,1029,1037,1045,1052,1060,1065,1073,1079,1086,1095,1103,1111,1119,1127,1134,1140,1147,1155,1164,1172,1178,1186,1194,1201,1208,1215,1221,1230,1239,1247,1255,1264,1270,1278,1286,1293,1302,1311,1319,1327,1336,1344,1351,1359,1367,1374,1382,1388,1397,1405,1413,1419,1426,1434,1441,1449,1456,1463,1471,1480,1485,1492,1497,1505,1513,1519,1526,1532,1537,1544,1551,1559,1564,1571,1577,1583,1591,1600,1605,1610,1617,1624,1631,1638,1644,1650,1658,1665,1672,1677,1684,1692,1697,1701,1708,1716,1720,1727,1735,1744,1752,1758,1765,1773,1780,1787,1793,1799,1805,1809,1816,1823,1829,1835,1843,1849,1856,1860,1865,1872,1878,1885,1891,1898,1905,1912,1919,1924,1931,1939,1943,1949,1955,1961,1969,1977,1984,1990,1998,2006,2013,2020,2027,2032,2039,2044,2051,2058,2064,2072,2079,2086,2091,2100,2107,2112,2118,2122,2131,2135,2142,2147,2151,2157,2162,2167,2172,2179,2185,2191,2196,2201,2207,2213,2220,2228,2233,2239,2246,2252,2257,2262,2267,2272,2277,2283,2289,2293,2299,2302,2309,2314,2321,2328,2335,2341,2346,2354,2361,2367,2372,2379,2387,2394,2399,2405,2411,2418,2425,2432,2436,2442,2448,2455,2461,2466,2471,2477,2482,2487,2492,2496,2502,2508,2513,2518,2523,2528,2534,2539,2544,2549,2555,2558,2564,2569,2575,2581,2587,2593,2599,2606,2609,2613,2616,2621,2625,2630,2636,2643,2652,2659,2663,2667,2672,2677,2683,2689,2694,2701,2707,2713,2718,2726,2732,2737,2742,2748,2754,2759,2765],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},242,41.6928,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":102,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.65,41.2,40.465,0.4117,42860.394501,313,40.8098,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",41.51,40.72,40.7559,-0.5296,-1.28,36910.115852,314,40.9181,{"date":205,"open":196,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",41.02,41.2855,-0.1217,-0.29,39227.29363,363,41.1613,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",41.44,41.6,41.14,41.4072,-0.3828,-0.92,124869.39867,505,41.402,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",41.4,41.91,41.3,41.79,0.4845,1.17,3193719.6106,1770,41.7781,{"date":236,"open":229,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",41.87,41.25,41.3055,-0.7598,-1.81,178394.21784,1027,41.4691,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",42.19,42.41,42.04,42.0653,-0.3564,-0.84,68335.526474,684,42.2793,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",42.66,42.81,42.17,42.4217,0.1543,0.37,21454.423559,216,42.4303,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":263,"volume":273,"transactions":274,"vwap":275},"2026-09-21",42.52,42,42.2674,0.1578,161060.446068,609,42.1959,{"date":277,"open":278,"high":248,"low":279,"close":280,"change":281,"percent_change":72,"volume":282,"transactions":283,"vwap":284},"2026-09-18",42.37,41.84,42.1096,-0.4591,21833.49755,188,42.1126,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",42.75,42.8891,42.56,42.5687,0.4878,1.16,111523.8354,172,42.6643,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",42.54,42.6,41.86,42.0809,-0.5892,-1.38,31259.1261,248,42.3221,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",43.01,42.6383,42.6701,-0.4485,-1.04,54590.3129,200,42.6995,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",42.86,43.16,42.755,43.1186,0.0074,0.02,67896.38847,150,42.872,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",43.4,43.0807,43.1112,0.2055,0.48,10128.291791,117,43.1685,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",42.74,43.11,42.9057,0.0468,0.11,17462.6828,168,42.8777,{"date":349,"open":350,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",43.19,43.36,42.8589,-0.5003,-1.15,8347.3498,160,43.0744,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",43.725,43.735,43.34,43.3592,-0.5172,-1.18,14419.072268,173,43.5542,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",43.85,43.89,43.69,43.8764,0.2573,0.59,24046.2708,257,43.7947,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",43.28,43.68,43.24,43.6191,0.6063,1.41,23570.6238,177,43.4228,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",42.78,43.2451,43.0128,0.294,0.69,43152.343001,138,43.057,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",43.58,42.62,42.7188,-1.0197,-2.33,108016.891,390,42.8783,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",43.72,43.81,43.66,43.7385,-0.1181,-0.27,17357.265,201,43.724,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",44.4,43.71,43.8566,-0.2843,-0.64,16033.524866,223,43.9386,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",44.09,44.36,44.04,44.1409,-0.2409,-0.54,8537.8132,123,44.2296,{"date":444,"open":445,"high":446,"low":435,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",44.3601,44.585,44.3818,0.0352,0.08,10093.6912,190,44.4609,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":399,"vwap":461},"2026-08-25",44.45,44.23,44.3466,0.1013,0.23,12516.7462,44.3232,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":354,"volume":468,"transactions":305,"vwap":469},"2026-08-24",44.78,44.155,44.2453,-0.5161,21424.12239,44.2553,{"date":471,"open":424,"high":464,"low":424,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":367,"vwap":476},"2026-08-21",44.7614,0.7282,1.65,22239.43546,44.6304,{"date":478,"open":479,"high":480,"low":479,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",43.91,44.1549,44.0332,-0.3582,-0.81,48719.7739,124,44.109,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",44.71,44.33,44.3914,0.0628,0.14,9477.7839,122,44.5381,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",44.69,44.76,44.3286,-0.7095,-1.58,23237.421397,227,44.6151,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",45.16,45.38,45.01,45.0381,-0.1941,-0.43,41087.3069,300,45.2299,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",45.28,45.51,45.19,45.2322,0.03,0.07,96870.2578,230,45.2546,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":505,"vwap":538},"2026-08-13",45.09,45.25,44.99,45.2022,0.3899,0.87,62080.0818,45.1889,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",45.03,44.54,44.8123,-0.0999,-0.22,36257.011151,304,44.7539,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",44.83,45.22,44.9122,0.2318,0.52,44093.3888,219,44.9993,{"date":560,"open":511,"high":511,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",44.68,44.6804,-0.3996,-0.89,139025.822675,277,44.8404,{"date":569,"open":511,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",45.31,44.905,45.08,0.27,0.6,40802.314521,382,45.1586,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",45.375,45.4038,44.81,-0.71,-1.56,37957.6245,228,45.1247,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":439,"volume":594,"transactions":595,"vwap":596},"2026-08-05",46.01,46.0299,45.52,-0.245,48416.218146,426,45.7096,{"date":598,"open":532,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",45.78,44.93,45.765,0.9117,2.03,29222.7505,180,45.3892,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",45.045,45.05,44.598,44.8533,0.6133,1.39,94302.1445,206,44.9678,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",44.58,43.96,44.24,-0.2197,-0.49,26742.721895,238,44.2822,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":566,"vwap":637},"2026-07-30",44.2609,44.4799,43.8112,44.4597,-0.0903,-0.2,39347.457669,44.2492,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",45.06,45.2351,44.51,44.55,-0.79,-1.74,41403.1755,380,44.9368,{"date":650,"open":531,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":51,"vwap":657},"2026-07-28",45.47,44.965,45.34,0.095,0.21,39034.097502,45.3019,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":493,"volume":664,"transactions":665,"vwap":666},"2026-07-27",45.77,44.805,45.245,0.065,45144.166386,374,45.2124,{"date":668,"open":600,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",45.5,44.77,45.18,0.3796,0.85,4310320.558904,1671,45.1833,{"date":678,"open":533,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",45.26,44.56,44.8004,-0.5555,-1.22,74734.9813,619,44.7999,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",45,45.66,45.3559,0.2024,0.45,25932.1523,255,45.4583,{"date":698,"open":699,"high":679,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",44.5417,45.1535,0.6135,1.38,24175.7703,185,45.1209,{"date":707,"open":708,"high":708,"low":709,"close":542,"change":710,"percent_change":200,"volume":711,"transactions":712,"vwap":561},"2026-07-20",45.4,44.4601,-0.5784,29290.086737,317,{"date":714,"open":679,"high":521,"low":533,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",45.1184,-0.5442,-1.19,12524.08229,163,45.2639,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",44.74,45.6954,45.6626,0.7979,1.78,66579.523379,489,45.4624,{"date":732,"open":572,"high":679,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",44.715,44.8647,-0.0442,-0.1,53194.982907,251,45.02,{"date":741,"open":600,"high":541,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",44.7601,44.9089,-0.0511,-0.11,35275.5497,210,44.8483,{"date":750,"open":751,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",45.27,45.4499,44.96,-0.44,-0.97,31007.56306,301,45.1163,{"date":760,"open":761,"high":762,"low":522,"close":708,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":708},"2026-07-10",45.29,45.565,0.227,0.5,104400,{"date":767,"open":723,"high":768,"low":723,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",45.503,45.173,0.661,1.48,28600,{"date":774,"open":455,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",44.549,43.9,44.512,-0.373,-0.83,52800,{"date":782,"open":783,"high":690,"low":464,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",45.45,44.885,-0.671,-1.47,36400,{"date":789,"open":671,"high":790,"low":671,"close":791,"change":792,"percent_change":102,"volume":793,"transactions":9,"vwap":791},"2026-07-06",45.62,45.556,0.454,70200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",45.9,45.965,44.625,45.102,-0.402,-0.88,18700,{"date":804,"open":805,"high":806,"low":510,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",45.55,46.02,45.504,-0.068,-0.15,116700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":493,"volume":818,"transactions":9,"vwap":816},"2026-06-30",45.44,45.69,45.32,45.572,0.062,86400,{"date":820,"open":821,"high":805,"low":822,"close":521,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":521},"2026-06-29",45.3,45.080002,0.28,0.62,52000,{"date":827,"open":828,"high":829,"low":822,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",45.11,45.6,45.23,-0.161,-0.35,1427900,{"date":835,"open":489,"high":836,"low":489,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",45.79,45.391,0.768,1.72,111500,{"date":842,"open":843,"high":551,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",44.41,44.34,44.623,0.395,0.89,151500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",44.37,44.6,44.17,44.228,-0.562,-1.25,20800,{"date":859,"open":455,"high":860,"low":455,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",45.24,44.79,0.414,0.93,47400,{"date":866,"open":642,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",44.577,44.21,44.376,0.479,1.09,31000,{"date":874,"open":522,"high":522,"low":875,"close":876,"change":877,"percent_change":878,"volume":848,"transactions":9,"vwap":876},"2026-06-17",43.86,43.897,-1.281,-2.84,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":583,"volume":886,"transactions":9,"vwap":884},"2026-06-16",45.61,45.71,45.15,45.178,-0.322,20100,{"date":888,"open":889,"high":25,"low":651,"close":669,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":669},"2026-06-15",46.099998,0.199,0.44,22800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",45.12,45.37,44.92,45.301,0.361,0.8,13500,{"date":903,"open":413,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",44.95,43.51,44.94,1.579,3.64,217700,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",44.43,43.33,43.361,-1.539,-3.43,19100,{"date":919,"open":689,"high":520,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",43.98,44.9,0.3,0.67,18100,{"date":926,"open":435,"high":927,"low":928,"close":852,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":852},"2026-06-08",44.84,44.28,0.434,0.98,133900,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":800,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-05",44.52,44.59,44.040001,44.166,-0.9,17900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",44.63,44.693,44.475,44.568,0.202,0.46,9400,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",44.07,44.754,44.366,-0.011,-0.02,12000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",44.48,44.709,44.18,44.377,-0.06,-0.14,15300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",44.38,44.49,43.99,44.437,-0.417,-0.93,15900,{"date":976,"open":895,"high":509,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",44.64,44.854,0.042,0.09,35700,{"date":983,"open":984,"high":571,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",44.42,44.26,44.812,0.052,0.12,23000,{"date":991,"open":992,"high":993,"low":992,"close":500,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":500},"2026-05-27",44.2,44.8,0.994,2.27,16600,{"date":998,"open":341,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",43.83,43.0099983,43.766,1.071,2.51,25000,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",42.4,42.89,42.695,0.656,1.56,22500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-21",41.31,42.185,41.29,42.039001,0.336,0.81,50300,{"date":1023,"open":1024,"high":229,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-20",40.64,41.703,1.22,3.01,42800,{"date":1030,"open":1024,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",40.78,40.099998,40.483,-0.507,-1.24,36300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",41.46,40.89,40.99,-0.274,-0.66,19700,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-15",41.63,41.264,-0.938,-2.22,16400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":838,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",41.78,42.44,41.76,42.202,1.85,65700,{"date":1061,"open":206,"high":216,"low":206,"close":1062,"change":1063,"percent_change":1064,"volume":1059,"transactions":9,"vwap":1062},"2026-05-13",41.434,0.339,0.82,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-12",41.328,40.71,41.095001,-0.239,-0.58,9600,{"date":1074,"open":1047,"high":1047,"low":1075,"close":1076,"change":1077,"percent_change":717,"volume":1078,"transactions":9,"vwap":1076},"2026-05-11",41.28,41.334,-0.496,118800,{"date":1080,"open":1081,"high":279,"low":1082,"close":1083,"change":1084,"percent_change":66,"volume":1085,"transactions":9,"vwap":1083},"2026-05-08",41.77,41.62,41.83,0.372,3819500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-07",41.98,42.025002,41.37,41.458,-0.202,-0.48,59400,{"date":1096,"open":1097,"high":279,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-06",41.418,41.41,41.66,1.132,2.79,45400,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-05",40.6,40.39,40.528,0.674,1.69,11900,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-04",40.59,39.825,39.854,-1.254,-3.05,116600,{"date":1120,"open":1098,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",41.42,41.09,41.108,-0.325,-0.78,115500,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",40.68,41.433,0.833,2.05,4900,{"date":1135,"open":1041,"high":1136,"low":1137,"close":1105,"change":1034,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1105},"2026-04-29",41.080002,40.432,-1.23,35300,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":220,"volume":1146,"transactions":9,"vwap":1144},"2026-04-28",41.32,40.9,41.107,-0.383,38400,{"date":1148,"open":1149,"high":1150,"low":1015,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-27",41.445,41.58,41.49,-0.104,-0.25,142900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-24",41.655,41.8,41.47,41.594,-0.032,-0.08,40300,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-23",41.11,41.95,41.626,0.949,2.33,31500,{"date":1173,"open":188,"high":188,"low":187,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-22",40.677,-0.413,-1.01,46200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1122,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1122},"2026-04-21",41.59,41.74,41,-0.426,-1.03,55800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":955,"volume":1193,"transactions":9,"vwap":1191},"2026-04-20",41.24,41.555,41.23,41.516,-0.007,76800,{"date":1195,"open":188,"high":1196,"low":188,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-17",42.14,41.523,1.083,2.68,83600,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":673,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",40.080002,40.61,40.44,0.34,66500,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1032,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1032},"2026-04-15",40.36,39.795,-0.222,-0.55,36800,{"date":1216,"open":1203,"high":1217,"low":1203,"close":1218,"change":1219,"percent_change":839,"volume":1220,"transactions":9,"vwap":1218},"2026-04-14",40.5,40.322,0.682,230100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-13",39.19,39.67,39.12,39.64,0.04,0.1,75400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-10",39.81,39.88,39.49,39.6,-0.146,-0.37,86800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":824,"volume":1246,"transactions":9,"vwap":1244},"2026-04-09",39.51,39.91,39.26,39.746,0.246,129500,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-08",39.92,39.355,39.5,1.47,3.87,16100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",37.79,38.080002,37.66,38.029999,-0.16,-0.42,94000,{"date":1265,"open":1258,"high":1266,"low":1267,"close":1268,"change":1227,"percent_change":1228,"volume":1269,"transactions":9,"vwap":1268},"2026-04-06",38.22,37.98,38.19,55300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":717,"volume":1277,"transactions":9,"vwap":1275},"2026-04-02",37.84,38.45,37.51,38.15,-0.46,142100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":764,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-01",38.69,38.88,38.555,38.61,1.31,126000,{"date":1287,"open":1288,"high":1266,"low":1289,"close":1290,"change":23,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-31",37.42,37.31,38.11,3.5,27800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-30",37.44,37.46,36.75,36.82,-0.39,-1.05,230000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-27",37.68,37.8,37.11,37.21,-0.82,-2.16,569800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1260,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1260},"2026-03-26",38.18,38.59,37.92,-0.5,-1.3,137700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":142,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-25",38.91,38.98,38.43,38.53,0.84,78600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-24",37.7,38.525,37.69,38.21,0.36,0.95,131600,{"date":1337,"open":1338,"high":1339,"low":1272,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-23",38.060001,38.57,37.85,0.94,2.55,74100,{"date":1345,"open":1274,"high":1274,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-20",36.77,36.91,-0.72,-1.91,127300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":745,"volume":1358,"transactions":9,"vwap":1356},"2026-03-19",37.23,37.65,37.028999,37.63,-0.04,18300,{"date":1360,"open":1361,"high":1362,"low":1354,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-18",37.91,38.205,37.67,-0.53,-1.39,34400,{"date":1368,"open":1369,"high":1370,"low":1272,"close":1371,"change":1372,"percent_change":702,"volume":1373,"transactions":9,"vwap":1371},"2026-03-17",38.325,38.331,38.2,0.519,49000,{"date":1375,"open":1376,"high":1377,"low":1274,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-16",37.55,37.93,37.681,0.391,1.05,54600,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":418,"percent_change":1348,"volume":1387,"transactions":9,"vwap":1386},"2026-03-13",37.78,37.14,37.29,332400,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",38,38.099998,37.5,37.56,-1.055,-2.73,163400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1237,"volume":1404,"transactions":9,"vwap":1402},"2026-03-11",38.94,39.013,38.47,38.615,-0.145,140000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1308,"volume":1412,"transactions":9,"vwap":1410},"2026-03-10",39.14,39.68,38.74,38.76,-0.32,147800,{"date":1414,"open":1260,"high":1415,"low":1288,"close":1416,"change":655,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-09",39.21,39.080002,0.54,255000,{"date":1420,"open":1421,"high":1421,"low":1409,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-06",39.18,38.87,-1.11,-2.78,53000,{"date":1427,"open":1040,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-05",41.049999,39.76,39.98,-1.383,-3.34,135300,{"date":1435,"open":1436,"high":1181,"low":1017,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-04",41.45,41.363,0.293,0.71,144900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1349,"volume":1448,"transactions":9,"vwap":1446},"2026-03-03",40.27,41.43,40.12,41.07,-0.8,313200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":237,"change":1454,"percent_change":1125,"volume":1455,"transactions":9,"vwap":237},"2026-03-02",41.26,41.89,41.21,-0.33,320500,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":1447,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-27",42.55,42.049999,42.2,-1.86,30818500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":573,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-26",42.9,43.255,42.667,43,0.63,398400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-25",42.975,44.85,42.465,42.73,-0.09,-0.21,2017200,{"date":1481,"open":1482,"high":1008,"low":1482,"close":1483,"change":1484,"percent_change":1132,"volume":948,"transactions":9,"vwap":1483},"2026-02-24",42.27,42.82,0.861,{"date":1486,"open":248,"high":248,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-23",41.82,41.959,-1.066,-2.48,4200,{"date":1493,"open":1483,"high":1494,"low":289,"close":1494,"change":1495,"percent_change":614,"volume":1496,"transactions":9,"vwap":1494},"2026-02-20",43.025002,0.588,26400,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-19",42.95,42.351,42.437,-0.663,-1.54,8600,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-18",42.87,43.31,43.099998,0.24,0.56,1300,{"date":1514,"open":1515,"high":1516,"low":1515,"close":319,"change":1517,"percent_change":1518,"volume":1004,"transactions":9,"vwap":319},"2026-02-17",42.49,43.029999,0.288,0.68,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":142,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-13",42.25,42.769,42.572,0.76,4100,{"date":1527,"open":425,"high":425,"low":279,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-12",42.252,-0.832,-1.93,36000,{"date":1533,"open":413,"high":413,"low":1534,"close":1535,"change":1536,"percent_change":1511,"volume":1525,"transactions":9,"vwap":1535},"2026-02-11",42.98,43.084,0.239,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":127,"volume":1543,"transactions":9,"vwap":1541},"2026-02-10",42.68,42.855,42.845,0.17,1200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":483,"volume":1550,"transactions":9,"vwap":1548},"2026-02-09",42.72,42.873,42.675,-0.349,5600,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-06",41.9,43.060001,43.023998,1.265,3.03,7100,{"date":1560,"open":1561,"high":1561,"low":1099,"close":1562,"change":1183,"percent_change":1176,"volume":1563,"transactions":9,"vwap":1562},"2026-02-05",41.96,41.759,2100,{"date":1565,"open":1566,"high":1567,"low":1056,"close":1016,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1016},"2026-02-04",42.3,42.35,0.726,1.75,3500,{"date":1572,"open":1428,"high":1054,"low":1428,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-03",41.459,0.719,1.76,6500,{"date":1578,"open":1249,"high":1579,"low":1249,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-02",40.74,0.814,2.04,9500,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-30",39.79,39.95,39.926,-0.229,-0.57,3800,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-29",40.049,40.28,39.96,40.155,0.242,0.61,2400,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":428,"volume":1590,"transactions":9,"vwap":1603},"2026-01-28",40.17,39.913,-0.257,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1602,"change":1333,"percent_change":66,"volume":1609,"transactions":9,"vwap":1602},"2026-01-27",40.060001,40.35,8300,{"date":1611,"open":1612,"high":1613,"low":1232,"close":1232,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1232},"2026-01-26",40.049999,40.088001,-0.267,-0.67,13900,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":717,"volume":1623,"transactions":9,"vwap":1621},"2026-01-23",40.207,40.029999,40.077,-0.484,3700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1469,"volume":1630,"transactions":9,"vwap":1628},"2026-01-22",40.85,40.86,40.561,0.254,62300,{"date":1632,"open":1607,"high":1633,"low":1242,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-21",40.341,40.307,1.148,2.93,5900,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1424,"volume":1590,"transactions":9,"vwap":1642},"2026-01-20",39.53,39.049999,39.159,-1.118,{"date":1645,"open":1113,"high":1113,"low":1646,"close":1647,"change":1648,"percent_change":252,"volume":1649,"transactions":9,"vwap":1647},"2026-01-16",40.245,40.277,-0.343,6200,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-15",40.29,40.7,40.62,0.577,1.44,3100,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-14",40.435,40.042999,-0.344,-0.85,900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":754,"volume":1671,"transactions":9,"vwap":1669},"2026-01-13",40.45,40.51,40.387,-0.178,2200,{"date":1673,"open":1594,"high":1674,"low":1594,"close":1674,"change":1675,"percent_change":1676,"volume":1671,"transactions":9,"vwap":1674},"2026-01-12",40.565,-0.075,-0.18,{"date":1678,"open":1679,"high":1024,"low":1680,"close":1024,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1024},"2026-01-09",40.54,40.43,0.259,0.64,1500,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-08",39.86,40.499,40.381,0.651,1.64,3000,{"date":1693,"open":1242,"high":1242,"low":1694,"close":1695,"change":1237,"percent_change":220,"volume":1696,"transactions":9,"vwap":1695},"2026-01-07",39.71,39.73,3600,{"date":1698,"open":1226,"high":1602,"low":1226,"close":1032,"change":891,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1032},"2026-01-06",1.11,13300,{"date":1702,"open":1224,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-05",39.911,39.66,0.582,1.49,5400,{"date":1709,"open":1399,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-02",39.09,38.805,39.077999,0.322,0.83,4400,{"date":1717,"open":1322,"high":1322,"low":1718,"close":1718,"change":1719,"percent_change":1348,"volume":1543,"transactions":9,"vwap":1718},"2025-12-31",38.756,-0.28,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1719,"volume":1726,"transactions":9,"vwap":1724},"2025-12-30",39.29,39.029999,39.035999,-0.111,2700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-29",39.344,39.409,39.147,-0.423,-1.07,5300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-12-26",39.59,39.7,39.47,39.57,-0.105,-0.26,49300,{"date":1745,"open":1746,"high":1747,"low":1235,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-24",39.63,39.72,39.675,0.13,0.33,3400,{"date":1753,"open":1408,"high":1408,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-23",39.545,-0.365,-0.91,5800,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1242,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1242},"2025-12-22",39.711,39.97,0.393,0.99,17200,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":555,"volume":1772,"transactions":9,"vwap":1770},"2025-12-19",39.35,39.539,39.337,39.517,0.204,2900,{"date":1774,"open":1722,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":66,"volume":1779,"transactions":9,"vwap":1777},"2025-12-18",39.619,39.25,39.313,0.349,5100,{"date":1781,"open":1241,"high":1241,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-17",38.95,38.964,-0.629,-1.59,1900,{"date":1788,"open":1767,"high":1789,"low":1722,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-16",39.593,0.218,0.55,7000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1750,"percent_change":673,"volume":1798,"transactions":9,"vwap":1796},"2025-12-15",39.216,39.375,39,7800,{"date":1800,"open":1801,"high":1801,"low":1797,"close":1802,"change":1803,"percent_change":1071,"volume":1804,"transactions":9,"vwap":1802},"2025-12-12",39.28,39.044998,-0.228,3300,{"date":1806,"open":1399,"high":1807,"low":1399,"close":1807,"change":1808,"percent_change":764,"volume":1671,"transactions":9,"vwap":1807},"2025-12-11",39.273,0.197,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":59,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-10",38.177,39.15,39.076,3.14,8400,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":1623,"transactions":9,"vwap":1820},"2025-12-09",37.76,38.02,37.886,0.085,0.22,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1664,"transactions":9,"vwap":1826},"2025-12-08",37.86,37.801,-0.234,-0.62,{"date":1830,"open":1329,"high":1831,"low":1329,"close":1832,"change":1833,"percent_change":1439,"volume":1834,"transactions":9,"vwap":1832},"2025-12-05",38.13,38.035,0.269,35800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":112,"volume":1842,"transactions":9,"vwap":1840},"2025-12-04",37.841,37.9,37.724,37.766,-0.005,2000,{"date":1844,"open":1392,"high":1845,"low":1392,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-03",37.771,0.822,2.22,167800,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-02",36.76,36.949,0.186,0.51,600,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1299,"volume":315,"transactions":9,"vwap":1858},"2025-12-01",36.763,-0.143,{"date":1861,"open":1346,"high":1862,"low":1346,"close":1863,"change":1864,"percent_change":142,"volume":1512,"transactions":9,"vwap":1863},"2025-11-28",37.049999,36.906,0.119,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":1871,"volume":1543,"transactions":9,"vwap":1869},"2025-11-26",36.707,36.881,36.787,0.379,1.04,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":1877,"volume":1804,"transactions":9,"vwap":1875},"2025-11-25",36.51,36.408,0.715,2,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1691,"transactions":9,"vwap":1882},"2025-11-24",35.33,35.79,35.693,0.467,1.33,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1512,"transactions":9,"vwap":1888},"2025-11-21",35.451,35.226,1.092,3.2,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1590,"transactions":9,"vwap":1895},"2025-11-20",34.99,35.27,34.134,-0.6,-1.73,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":964,"volume":1570,"transactions":9,"vwap":1903},"2025-11-19",34.84,34.95,34.71,34.734,-0.048,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1512,"transactions":9,"vwap":1909},"2025-11-18",34.831,34.86,34.782,0.089,0.26,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":644,"percent_change":1918,"volume":1696,"transactions":9,"vwap":1917},"2025-11-17",35.041,35.069,34.6,34.693,-2.23,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1719,"percent_change":1125,"volume":1543,"transactions":9,"vwap":1923},"2025-11-14",35.49,35.5,35.483,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":241,"volume":1726,"transactions":9,"vwap":1929},"2025-11-13",36.25,36.3,35.76,35.763,-0.661,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1871,"volume":1938,"transactions":9,"vwap":1936},"2025-11-12",36.497,36.53,36.38,36.424,0.376,1600,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":955,"volume":1664,"transactions":9,"vwap":1941},"2025-11-11",36.048,-0.006,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1664,"transactions":9,"vwap":1946},"2025-11-10",35.92,36.054001,0.019,0.05,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1590,"transactions":9,"vwap":1952},"2025-11-07",35.363,36.035,0.366,1.03,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1663,"volume":1683,"transactions":9,"vwap":1959},"2025-11-06",35.585,35.841,35.669,-0.304,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-05",35.53,36,35.973,0.763,2.17,1800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-04",35.45,35.47,35.21,-0.59,-1.65,1400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1979,"change":1982,"percent_change":736,"volume":1983,"transactions":9,"vwap":1979},"2025-11-03",35.8,35.911,35.69,-0.037,8700,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1380,"volume":1989,"transactions":9,"vwap":1987},"2025-10-31",35.32,35.837,0.371,800,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-30",35.7,35.765,35.466,-0.263,-0.74,400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-29",35.9,36.029999,35.729,-0.084,-0.23,9700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":1779,"transactions":9,"vwap":2010},"2025-10-28",35.93,36.122,35.813,-0.201,-0.56,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1206,"volume":2019,"transactions":9,"vwap":2017},"2025-10-27",36.044998,35.87,36.014,0.122,7300,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":1569,"volume":2026,"transactions":9,"vwap":2024},"2025-10-24",35.44,35.95,35.892,0.618,3200,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":220,"volume":1855,"transactions":9,"vwap":2030},"2025-10-23",35.56,35.274,-0.327,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1543,"transactions":9,"vwap":2036},"2025-10-22",35.952,35.567,35.601,-0.466,-1.29,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":516,"transactions":9,"vwap":2041},"2025-10-21",36.067001,0.685,1.94,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2049,"percent_change":2050,"volume":1779,"transactions":9,"vwap":2048},"2025-10-20",35.305,35.459,35.382,0.453,1.3,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1989,"transactions":9,"vwap":2055},"2025-10-17",34.846,35.02,34.929,0.141,0.41,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1212,"percent_change":2063,"volume":1989,"transactions":9,"vwap":2062},"2025-10-16",34.82,34.67,34.788,-0.63,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2067,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2067},"2025-10-15",34.963,35.0099983,34.69,0.267,0.77,700,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":1664,"transactions":9,"vwap":2076},"2025-10-14",34.291,34.792,34.743,0.567,1.66,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2078,"volume":2085,"transactions":9,"vwap":2083},"2025-10-13",34.0099983,34.238,34.176,0.559,1100,{"date":2087,"open":2088,"high":2088,"low":26,"close":26,"change":2089,"percent_change":2090,"volume":1938,"transactions":9,"vwap":26},"2025-10-10",34.7,-1.017,-2.94,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-09",34.62,34.642,34.588,34.634,-0.268,-0.77,7200,{"date":2101,"open":2061,"high":2102,"low":2061,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-08",35,34.902,0.145,0.42,2800,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":1447,"percent_change":2111,"volume":1842,"transactions":9,"vwap":2110},"2025-10-07",35.14,34.757,-2.25,{"date":2113,"open":2022,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1439,"volume":892,"transactions":9,"vwap":2116},"2025-10-06",35.65,35.22,35.557,0.252,{"date":2119,"open":2115,"high":2120,"low":2121,"close":2046,"change":655,"percent_change":574,"volume":1657,"transactions":9,"vwap":2046},"2025-10-03",35.34,35.18,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-02",35.07,35.132,35.060001,35.095001,-0.066,-0.19,4000,{"date":2132,"open":2067,"high":2133,"low":2067,"close":2133,"change":2134,"percent_change":1750,"volume":1664,"transactions":9,"vwap":2133},"2025-10-01",35.161,0.114,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":514,"volume":2141,"transactions":9,"vwap":2139},"2025-09-30",35.099998,34.766,35.047001,-0.153,2500,{"date":2143,"open":2144,"high":2144,"low":1901,"close":2145,"change":2146,"percent_change":1750,"volume":1707,"transactions":9,"vwap":2145},"2025-09-29",35.4,35.2,0.115,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":334,"percent_change":614,"volume":1976,"transactions":9,"vwap":2150},"2025-09-26",34.76,35.084999,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":1664,"transactions":9,"vwap":2154},"2025-09-25",34.75,34.605,-0.472,-1.35,{"date":2158,"open":1986,"high":1986,"low":2159,"close":2160,"change":2161,"percent_change":545,"volume":2106,"transactions":9,"vwap":2160},"2025-09-24",35.028999,35.077,-0.076,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":324,"percent_change":107,"volume":2085,"transactions":9,"vwap":2166},"2025-09-23",35.17,35.52,35.153,{"date":2168,"open":2126,"high":2169,"low":2170,"close":2169,"change":2171,"percent_change":525,"volume":1691,"transactions":9,"vwap":2169},"2025-09-22",35.133,35.0050011,0.024,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1976,"transactions":9,"vwap":2176},"2025-09-19",35.265,35.029999,35.109,-0.086,-0.24,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":890,"percent_change":2184,"volume":1976,"transactions":9,"vwap":2183},"2025-09-18",35.16,35.25,35.195,0.57,{"date":2186,"open":2187,"high":1922,"low":2188,"close":2189,"change":2190,"percent_change":964,"volume":1842,"transactions":9,"vwap":2189},"2025-09-17",35.219,34.88,34.996,-0.05,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":823,"volume":1855,"transactions":9,"vwap":2194},"2025-09-16",35.080002,35.046001,0.098,{"date":2197,"open":1973,"high":1973,"low":2198,"close":2199,"change":2200,"percent_change":1477,"volume":1563,"transactions":9,"vwap":2199},"2025-09-15",34.945,34.948,-0.033,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":1676,"volume":1525,"transactions":9,"vwap":2205},"2025-09-12",35.11,35.13,34.981,-0.064,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":1518,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-09-11",34.26,35.044998,1.98,13800,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1227,"volume":1691,"transactions":9,"vwap":2218},"2025-09-10",34.5,34.51,34.25,34.365,0.015,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-09-09",34.64,34.308,34.35,-0.329,-0.95,1700,{"date":2229,"open":2230,"high":2230,"low":2216,"close":2231,"change":2232,"percent_change":1153,"volume":2130,"transactions":9,"vwap":2231},"2025-09-08",34.89,34.679,-0.087,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2138,"change":1542,"percent_change":52,"volume":2238,"transactions":9,"vwap":2138},"2025-09-05",34.74,34.93,34.63,2300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":890,"percent_change":2245,"volume":1609,"transactions":9,"vwap":2244},"2025-09-04",34.49,34.61,34.43,34.596,0.58,{"date":2247,"open":2248,"high":1916,"low":2249,"close":2250,"change":2177,"percent_change":1153,"volume":2251,"transactions":9,"vwap":2250},"2025-09-03",34.52,34.349,34.397,25100,{"date":2253,"open":2061,"high":2061,"low":2254,"close":2255,"change":2129,"percent_change":1213,"volume":2256,"transactions":9,"vwap":2255},"2025-09-02",34.2,34.483,29600,{"date":2258,"open":2259,"high":2259,"low":1916,"close":2260,"change":1477,"percent_change":1742,"volume":2261,"transactions":9,"vwap":2260},"2025-08-29",34.83,34.673,17500,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":1742,"volume":1989,"transactions":9,"vwap":2265},"2025-08-28",34.68,34.763,-0.089,{"date":2268,"open":2269,"high":2188,"low":2269,"close":2270,"change":2271,"percent_change":1749,"volume":1491,"transactions":9,"vwap":2270},"2025-08-27",34.73,34.852,0.045,{"date":2273,"open":1916,"high":2274,"low":1916,"close":2274,"change":2275,"percent_change":2276,"volume":2071,"transactions":9,"vwap":2274},"2025-08-26",34.807,0.182,0.53,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2178,"percent_change":2282,"volume":2071,"transactions":9,"vwap":2281},"2025-08-25",34.619,34.671,34.625,-0.69,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2085,"transactions":9,"vwap":2286},"2025-08-22",33.75,34.865,1.247,3.71,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":209,"percent_change":2292,"volume":516,"transactions":9,"vwap":2291},"2025-08-21",33.618,-0.86,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":365,"volume":1664,"transactions":9,"vwap":2297},"2025-08-20",34.189,33.88,33.908,-0.406,{"date":2300,"open":2209,"high":2088,"low":2217,"close":2301,"change":655,"percent_change":824,"volume":1976,"transactions":9,"vwap":2301},"2025-08-19",34.314,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":2307,"percent_change":2105,"volume":2308,"transactions":9,"vwap":2306},"2025-08-18",34.049999,34.12,34.104,0.143,6300,{"date":2310,"open":2305,"high":2305,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":1786,"transactions":9,"vwap":2311},"2025-08-15",33.961,-0.136,-0.4,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":1261,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-08-14",33.87,34.097,33.782,-0.47,156000,{"date":2322,"open":2323,"high":2209,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-13",33.81,34.257,0.5656,1.68,90500,{"date":2329,"open":2330,"high":2330,"low":2331,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-12",33.71,33.6914,1.0294,3.15,1074,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1841,"percent_change":955,"volume":1543,"transactions":9,"vwap":2340},"2025-08-11",32.74,33.0050011,32.63,32.662,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2345,"change":1853,"percent_change":2184,"volume":174,"transactions":9,"vwap":2345},"2025-08-08",32.68,32.79,32.667,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-07",32.61,32.37,32.481,-0.166,-0.51,12200,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":863,"volume":1657,"transactions":9,"vwap":2359},"2025-08-06",32.4,32.69,32.365,32.647,0.301,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":2366,"percent_change":2070,"volume":1842,"transactions":9,"vwap":2364},"2025-08-05",32.11,32.346,32.101,0.247,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2370,"change":2371,"percent_change":387,"volume":1238,"transactions":9,"vwap":2370},"2025-08-04",31.905,32.098999,0.445,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":1757,"transactions":9,"vwap":2376},"2025-08-01",31.39,31.833,31.654,-0.679,-2.1,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1786,"transactions":9,"vwap":2384},"2025-07-31",32.52,32.55,32.29,32.333,-0.097,-0.3,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2227,"transactions":9,"vwap":2391},"2025-07-30",32.84,32.258,32.43,-0.347,-1.06,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":1125,"percent_change":2398,"volume":2085,"transactions":9,"vwap":2397},"2025-07-29",33.193,32.777,-2.32,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":2404,"percent_change":1822,"volume":1664,"transactions":9,"vwap":2402},"2025-07-28",33.49,33.557,33.48,0.074,{"date":2406,"open":2407,"high":2408,"low":2407,"close":2409,"change":2410,"percent_change":1706,"volume":2085,"transactions":9,"vwap":2409},"2025-07-25",33.09,33.485,33.483,0.493,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":1543,"transactions":9,"vwap":2415},"2025-07-24",33.23,32.97,32.99,-0.576,-1.72,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":2424,"volume":1563,"transactions":9,"vwap":2422},"2025-07-23",33.24,33.61,33.566,0.495,1.5,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":764,"volume":2026,"transactions":9,"vwap":2430},"2025-07-22",32.81,33.099998,32.77,33.070999,0.166,{"date":2433,"open":2428,"high":2434,"low":2435,"close":2435,"change":1162,"percent_change":2178,"volume":1842,"transactions":9,"vwap":2435},"2025-07-21",33.119,32.905,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2190,"volume":1525,"transactions":9,"vwap":2440},"2025-07-18",33.2,32.881,32.985,-0.018,{"date":2443,"open":2414,"high":2444,"low":2427,"close":2445,"change":2446,"percent_change":1020,"volume":2447,"transactions":9,"vwap":2445},"2025-07-17",33.19,33.0029984,0.265,2600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1333,"volume":1938,"transactions":9,"vwap":2453},"2025-07-16",32.646,32.796,32.64,32.738,0.118,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2458,"change":1071,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-15",33.33,32.62,-1.75,3900,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2438,"change":2465,"percent_change":524,"volume":1512,"transactions":9,"vwap":2438},"2025-07-14",32.941,33.236,0.01,{"date":2467,"open":2468,"high":2469,"low":2444,"close":2444,"change":2470,"percent_change":1176,"volume":1599,"transactions":9,"vwap":2444},"2025-07-11",33.277,33.287,-0.34,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":1763,"percent_change":2476,"volume":1997,"transactions":9,"vwap":2475},"2025-07-10",33.644,33.67,33.53,3.04,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":524,"percent_change":980,"volume":1512,"transactions":9,"vwap":2481},"2025-07-09",32.725,32.445,32.54,{"date":2483,"open":2349,"high":2484,"low":2349,"close":2485,"change":2486,"percent_change":66,"volume":1855,"transactions":9,"vwap":2485},"2025-07-08",32.57,32.51,0.29,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":1918,"volume":2085,"transactions":9,"vwap":2490},"2025-07-07",32.76,32.22,-0.736,{"date":2493,"open":2494,"high":2494,"low":2494,"close":2494,"change":2495,"percent_change":2057,"volume":516,"transactions":9,"vwap":2494},"2025-07-03",32.956,0.136,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":764,"percent_change":2501,"volume":2085,"transactions":9,"vwap":2500},"2025-07-02",32.488,32.86,32.82,1.55,{"date":2503,"open":2504,"high":2349,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":1715,"transactions":9,"vwap":2505},"2025-07-01",31.36,32.32,0.7,2.21,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":809,"percent_change":2319,"volume":174,"transactions":9,"vwap":2512},"2025-06-30",31.7,31.518,31.62,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":142,"percent_change":89,"volume":1691,"transactions":9,"vwap":2517},"2025-06-27",31.48,31.83,31.77,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":2522,"percent_change":1598,"volume":1623,"transactions":9,"vwap":2521},"2025-06-26",31.14,31.45,0.19,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2526,"change":1213,"percent_change":1897,"volume":2527,"transactions":9,"vwap":2526},"2025-06-25",31.55,31.26,88200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":2486,"percent_change":2533,"volume":1786,"transactions":9,"vwap":2532},"2025-06-24",31.811,31.88,31.81,0.92,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2537,"change":1518,"percent_change":2538,"volume":1786,"transactions":9,"vwap":2537},"2025-06-23",31.137,31.52,2.2,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2542,"change":1948,"percent_change":2543,"volume":516,"transactions":9,"vwap":2542},"2025-06-20",31.011,30.84,0.16,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2548,"change":324,"percent_change":107,"volume":1855,"transactions":9,"vwap":2548},"2025-06-18",31.030001,31.040001,30.79,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":1309,"volume":1726,"transactions":9,"vwap":2553},"2025-06-17",31.2,30.75,30.77,-0.68,{"date":2556,"open":2521,"high":2521,"low":2521,"close":2521,"change":376,"percent_change":2557,"volume":315,"transactions":9,"vwap":2521},"2025-06-16",1.91,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2562,"change":2012,"percent_change":2563,"volume":1855,"transactions":9,"vwap":2562},"2025-06-13",31.056,30.81,30.86,-1.78,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2567,"change":2312,"percent_change":514,"volume":2447,"transactions":9,"vwap":2567},"2025-06-12",31.35,31.42,31.34,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2572,"change":2573,"percent_change":2574,"volume":2227,"transactions":9,"vwap":2572},"2025-06-11",32,31.556,-0.464,-1.45,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2071,"transactions":9,"vwap":2578},"2025-06-10",31.841,32.02,0.65,2.07,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2543,"percent_change":1854,"volume":174,"transactions":9,"vwap":2586},"2025-06-09",31.27,31.46,31.25,31.37,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":574,"percent_change":2592,"volume":2227,"transactions":9,"vwap":2591},"2025-06-06",31.059999,31.22,31.21,1.96,{"date":2594,"open":2595,"high":2595,"low":2596,"close":2597,"change":2063,"percent_change":2598,"volume":1938,"transactions":9,"vwap":2597},"2025-06-05",31.11,30.479,30.61,-2.02,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":545,"percent_change":2605,"volume":1543,"transactions":9,"vwap":2604},"2025-06-04",31.288,31.31,31.18,31.24,-0.7,{"date":2607,"open":2547,"high":2608,"low":2547,"close":2584,"change":263,"percent_change":59,"volume":1938,"transactions":9,"vwap":2584},"2025-06-03",31.548,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2612,"change":1237,"percent_change":365,"volume":1786,"transactions":9,"vwap":2612},"2025-06-02",30.83,31.09,{"date":2614,"open":2615,"high":2615,"low":2504,"close":2584,"change":1162,"percent_change":1153,"volume":174,"transactions":9,"vwap":2584},"2025-05-30",31.576,{"date":2617,"open":2537,"high":2618,"low":2521,"close":2619,"change":922,"percent_change":2620,"volume":2106,"transactions":9,"vwap":2619},"2025-05-29",31.643,31.54,0.96,{"date":2622,"open":2623,"high":2623,"low":2604,"close":2604,"change":1262,"percent_change":2624,"volume":174,"transactions":9,"vwap":2604},"2025-05-28",31.51,-1.33,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2628,"change":1064,"percent_change":2629,"volume":2085,"transactions":9,"vwap":2628},"2025-05-27",31.28,31.66,2.66,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2542,"change":832,"percent_change":2635,"volume":1570,"transactions":9,"vwap":2542},"2025-05-23",30.845,30.965,30.765,-1.12,{"date":2637,"open":2638,"high":2568,"low":2639,"close":2640,"change":2641,"percent_change":2506,"volume":2642,"transactions":9,"vwap":2640},"2025-05-22",30.95,30.91,31.19,0.216,5500,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-05-21",31.465,31.515,30.97,30.974,-0.856,-2.69,5700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2516,"change":2657,"percent_change":2658,"volume":1657,"transactions":9,"vwap":2516},"2025-05-20",32.029999,32.07,31.72,-0.12,-0.38,{"date":2660,"open":2661,"high":2578,"low":2661,"close":2662,"change":1261,"percent_change":1316,"volume":1804,"transactions":9,"vwap":2662},"2025-05-19",31.82,31.95,{"date":2664,"open":2662,"high":2665,"low":2516,"close":2363,"change":2666,"percent_change":1469,"volume":2651,"transactions":9,"vwap":2363},"2025-05-16",32.14,0.2,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2670,"change":2190,"percent_change":1261,"volume":1623,"transactions":9,"vwap":2670},"2025-05-15",31.63,31.91,31.577,{"date":2673,"open":2674,"high":2674,"low":2675,"close":2676,"change":524,"percent_change":980,"volume":1664,"transactions":9,"vwap":2676},"2025-05-14",32.074001,31.92,31.96,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":693,"percent_change":2682,"volume":1576,"transactions":9,"vwap":2681},"2025-05-13",31.59,32.099998,31.93,1.43,{"date":2684,"open":2685,"high":2686,"low":2521,"close":2515,"change":2424,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2515},"2025-05-12",31.5,31.735,5,27700,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":324,"percent_change":525,"volume":1599,"transactions":9,"vwap":2693},"2025-05-09",29.999,29.81,29.98,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":1020,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-08",29.48,30.13,29.96,2.78,14100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":493,"percent_change":334,"volume":2026,"transactions":9,"vwap":2706},"2025-05-07",29.09,29.2,28.89,29.15,{"date":2708,"open":2709,"high":2710,"low":2709,"close":2711,"change":2712,"percent_change":2012,"volume":1072,"transactions":9,"vwap":2711},"2025-05-06",28.83,29.13,29.01,-0.163,{"date":2714,"open":2703,"high":2715,"low":2703,"close":2716,"change":2717,"percent_change":1411,"volume":2019,"transactions":9,"vwap":2716},"2025-05-05",29.37,29.173,-0.094,{"date":2719,"open":2720,"high":2721,"low":2720,"close":2722,"change":2723,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2722},"2025-05-02",29.030001,29.47,29.267,0.787,2.76,9000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":324,"percent_change":525,"volume":1550,"transactions":9,"vwap":2731},"2025-05-01",28.66,28.661,28.42,28.48,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2735,"change":736,"percent_change":832,"volume":1525,"transactions":9,"vwap":2735},"2025-04-30",28.15,28.46,27.82,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2740,"change":524,"percent_change":344,"volume":1664,"transactions":9,"vwap":2740},"2025-04-29",28.314,28.56,28.196,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":493,"percent_change":52,"volume":1786,"transactions":9,"vwap":2747},"2025-04-28",28.55,28.62,28.35,28.53,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2657,"percent_change":1262,"volume":1726,"transactions":9,"vwap":2753},"2025-04-25",28.28,28.499,28.169,28.39,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2757,"change":1511,"percent_change":1877,"volume":2130,"transactions":9,"vwap":2757},"2025-04-24",28.45,28.51,28.411,{"date":2760,"open":2761,"high":2761,"low":2762,"close":2763,"change":2276,"percent_change":2764,"volume":1696,"transactions":9,"vwap":2763},"2025-04-23",28.5,27.91,27.95,1.93,{"date":180,"open":176,"high":2766,"low":176,"close":2767,"change":1542,"percent_change":824,"volume":2768,"transactions":9,"vwap":2767},27.478,27.42,7500]