[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMSC":3,"homepage-market-summary":24,"stock-historical-MMSC":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MMSC","2026-10-05",{"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 Multi-Manager Small Cap Opportunities ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},27.36,27.35,27.1334,0.2266,0.84,2159.874746,29.62,22.179,9242.925290848605,69.6,1174,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},17.75,7733,2822574.248003,54.11,"2025-04-23",[177,180,188,197,206,216,227,238,247,255,265,276,284,295,304,314,323,332,342,352,363,371,380,389,398,408,416,424,435,445,452,460,470,479,487,498,506,515,525,535,544,553,563,572,581,591,600,609,619,628,637,646,656,665,674,683,689,699,709,717,727,735,742,750,757,764,771,779,786,792,798,806,814,822,829,834,839,845,852,857,864,870,877,885,893,899,905,909,916,922,929,937,943,951,958,964,972,978,986,992,997,1005,1013,1019,1025,1032,1039,1047,1053,1060,1067,1075,1081,1085,1093,1101,1110,1114,1121,1127,1135,1143,1149,1157,1166,1175,1183,1190,1196,1203,1211,1218,1226,1233,1239,1247,1252,1259,1266,1272,1279,1287,1296,1301,1308,1317,1325,1331,1338,1346,1354,1362,1370,1377,1385,1391,1399,1403,1411,1419,1428,1434,1442,1446,1454,1462,1469,1476,1482,1488,1495,1502,1509,1515,1523,1528,1536,1541,1548,1552,1559,1563,1569,1574,1579,1584,1589,1594,1602,1608,1612,1618,1625,1632,1637,1643,1649,1653,1660,1667,1673,1681,1686,1692,1699,1704,1709,1713,1717,1720,1728,1735,1741,1745,1751,1758,1767,1775,1782,1790,1799,1806,1812,1818,1822,1827,1832,1838,1844,1849,1854,1859,1865,1872,1877,1883,1889,1894,1900,1906,1911,1917,1924,1930,1934,1940,1944,1951,1957,1963,1968,1973,1978,1982,1987,1993,1998,2003,2009,2015,2021,2027,2033,2037,2044,2049,2056,2063,2069,2074,2080,2084,2091,2097,2105,2111,2117,2122,2128,2134,2141,2148,2152,2159,2166,2172,2179,2186,2192,2198,2204,2209,2215,2221,2225,2230,2238,2245,2251,2256,2262,2267,2270,2275,2281,2286,2292,2299,2305,2312,2319,2323,2328,2335,2340,2346,2352,2356,2365,2370,2376,2382,2387,2392,2397,2402,2405,2411,2416,2422,2425,2432,2439,2445,2450,2457,2462,2467,2472,2478,2485,2492,2499,2505,2512,2518,2525,2530,2536,2541,2546,2551,2557,2562,2569,2575,2582,2587,2593,2599,2604,2609,2614,2618,2622],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},53,27.3457,{"date":181,"open":182,"high":182,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",27.24,0.2734,1.02,2013.420374,57,27.1856,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":125,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",26.79,26.9801,26.86,0.34,4657.1564,59,26.9248,{"date":198,"open":199,"high":200,"low":201,"close":201,"change":202,"percent_change":46,"volume":203,"transactions":204,"vwap":205},"2026-09-30",26.81,26.875,26.77,0.0486,1787.1564,42,26.85,{"date":207,"open":208,"high":209,"low":210,"close":209,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.66,26.7214,26.57,-0.0595,-0.22,2577.1564,46,26.6035,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",26.7979,26.83,26.61,26.7809,-0.1485,-0.55,3828.1564,50,26.7581,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",26.95,27.07,26.905,26.9294,-0.0206,-0.08,4529.2754,48,26.9893,{"date":239,"open":240,"high":229,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",26.87,26.825,0.0894,0.33,7316.3182,101,26.8761,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",26.8606,-0.4045,-1.48,306.1564,30,27.0329,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",27.38,27.13,27.2651,0.1047,0.39,2402.1564,55,27.2742,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",27.11,27.1899,27.1,27.1604,0.2804,1.04,3794.1564,61,27.1389,{"date":277,"open":199,"high":278,"low":199,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",26.88,-0.1625,-0.6,3642.3933,47,26.8758,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",27.2787,27.28,27.04,27.0425,0.294,1.1,5740.250522,65,27.1029,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":225,"vwap":303},"2026-09-16",26.925,26.72,26.7485,0.0175,0.07,2080.768,26.8605,{"date":305,"open":306,"high":307,"low":220,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",26.63,26.745,26.731,-0.2921,-1.08,3625.768,54,26.6832,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":263,"vwap":322},"2026-09-14",26.82,27.03,27.0231,-0.036,-0.13,1925.5468,26.9393,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":115,"volume":330,"transactions":263,"vwap":331},"2026-09-11",27.075,27.16,27.0125,27.0591,0.1691,3326.8851,27.0813,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",26.91,27.12,26.89,-0.32,-1.18,3905.7141,51,26.9687,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",27.325,27.19,27.21,-0.4,-1.45,3586.7141,60,27.2335,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",27.73,27.81,27.57,27.61,-0.0687,-0.25,20086.9084,84,27.7155,{"date":364,"open":365,"high":366,"low":357,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":214,"vwap":370},"2026-09-04",27.65,27.6787,0.0117,0.04,1732.1351,27.622,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":178,"vwap":379},"2026-09-03",27.58,27.68,27.667,0.1879,0.68,1668.1421,27.6328,{"date":381,"open":382,"high":357,"low":383,"close":384,"change":385,"percent_change":95,"volume":386,"transactions":387,"vwap":388},"2026-09-02",27.6094,27.31,27.4791,0.153,6339.8941,70,27.4767,{"date":390,"open":391,"high":356,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":204,"vwap":397},"2026-09-01",27.53,27.32,27.3261,-0.5386,-1.93,861.7141,27.4789,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",27.89,27.71,27.8647,-0.1608,-0.57,3971.7141,56,27.7329,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":274,"vwap":415},"2026-08-28",28.71,28.0255,-0.673,-2.35,4076.809689,28.149,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":168,"volume":421,"transactions":422,"vwap":423},"2026-08-27",28.595,28.6985,0.2855,1669.2566,38,28.6119,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",28.4599,28.53,28.35,28.413,0.0625,0.22,5597.8076,63,28.4611,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",28.47,28.27,28.3505,0.0531,0.19,11429.2566,125,28.3595,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":214,"vwap":451},"2026-08-24",28.2974,-0.3334,-1.16,751.299802,28.321,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":422,"vwap":459},"2026-08-21",28.345,28.6308,0.3998,1.42,1509.5582,28.4865,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",28.265,28.185,28.231,-0.5325,-1.85,1105.3352,43,28.2424,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":214,"vwap":478},"2026-08-19",28.944,28.73,28.7635,0.0762,0.27,3102.3352,28.8324,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":225,"vwap":486},"2026-08-18",28.82,28.6873,-0.5283,-1.81,768.3352,28.7807,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",29.2,29.25,29.18,29.2156,-0.0584,-0.2,1866.3352,88,29.2195,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":214,"vwap":505},"2026-08-14",29.16,29.274,0.154,0.53,606.4342,29.2001,{"date":507,"open":500,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":312,"vwap":514},"2026-08-13",29.19,29.08,29.12,0.13,0.45,2197.7816,29.1088,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",28.86,29.005,28.99,0.3389,1.18,14158.3352,94,28.978,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":368,"volume":532,"transactions":533,"vwap":534},"2026-08-11",28.732,28.81,28.635,28.6511,0.0108,4735.14,69,28.7231,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":186,"vwap":543},"2026-08-10",28.755,28.62,28.6403,-0.034,-0.12,6850.14,28.6945,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",28.6099,28.6743,0.3161,1.11,1552.229,40,28.627,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",28.46,28.34,28.3582,-0.225,-0.79,2998.14,44,28.4112,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":204,"vwap":571},"2026-08-05",28.66,28.7,28.5832,-0.019,-0.07,2516.14,28.6699,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",28.48,28.6022,0.8377,3.02,633.14,31,28.4737,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",27.43,27.79,27.7645,0.488,1.79,1916.14,72,27.7177,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":195,"vwap":599},"2026-07-31",27.69,26.9717,27.2765,-0.0419,-0.15,4428.325,27.356,{"date":601,"open":336,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-30",27.3184,26.8859,0.6577,2.47,2037.14,36,27.0564,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",26.8638,27.27,26.6607,-0.6156,-2.26,3514.14,52,27.1451,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",27.175,27.2763,-0.3637,-1.32,1219.165,35,27.1793,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":617,"vwap":636},"2026-07-27",28.019939,27.331,27.64,0.1621,0.59,6067.14,27.5724,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":433,"vwap":645},"2026-07-24",27.7788,27.42,27.4779,-0.305,-1.1,8979.478,27.4965,{"date":647,"open":648,"high":649,"low":365,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",28.0441,28.05,27.7829,-0.1748,-0.63,5835.14,64,27.8021,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":195,"vwap":664},"2026-07-22",28.06,28.2,27.9577,-0.3147,-1.11,5616.14,28.1237,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":282,"vwap":673},"2026-07-21",28.17,28.2724,28.1699,0.5635,2.03,1753.14,28.176,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",27.97,27.7089,-0.2688,-0.96,2273.9705,49,27.9644,{"date":684,"open":685,"high":649,"low":685,"close":686,"change":430,"percent_change":431,"volume":687,"transactions":350,"vwap":688},"2026-07-17",27.84,27.9777,3332.63657,27.9527,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",28.18,27.86,27.9152,-0.4979,-1.75,3592.6455,58,27.9406,{"date":700,"open":566,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",28.75,28.15,28.4131,-0.1069,-0.37,15398.2356,114,28.3515,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":422,"vwap":716},"2026-07-14",28.41,28.52,0.3017,1.07,1521.2356,28.5001,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-13",28.435,28.1301,28.2183,-0.5357,-1.86,15300.2356,111,28.2908,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",29.47,28.64,28.754,-0.318,-1.09,3100,{"date":736,"open":528,"high":737,"low":528,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",29.26,29.072001,0.58,2.04,4100,{"date":743,"open":744,"high":745,"low":746,"close":745,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":745},"2026-07-08",28.3,28.492,28.11,-0.128,-0.45,2600,{"date":751,"open":752,"high":753,"low":752,"close":538,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":538},"2026-07-07",28.44,28.785,-0.286,-0.99,5800,{"date":758,"open":759,"high":760,"low":761,"close":761,"change":762,"percent_change":549,"volume":763,"transactions":9,"vwap":761},"2026-07-06",29.040001,29.13,28.906,0.316,800,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",28.365,28.59,-0.591,-2.03,900,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",29.43,29.485,29.181,-0.375,-1.27,1400,{"date":780,"open":781,"high":19,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",29.07,29.556,0.547,1.89,4300,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":272,"volume":791,"transactions":9,"vwap":789},"2026-06-29",28.69,29.0090008,0.299,1900,{"date":793,"open":794,"high":410,"low":794,"close":410,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":410},"2026-06-26",28.555,-0.105,-0.36,1700,{"date":799,"open":800,"high":801,"low":410,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-25",28.865,28.94,28.815,0.327,1.15,4400,{"date":807,"open":808,"high":809,"low":744,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",28.58,28.84,28.488,0.004,0.01,3300,{"date":815,"open":816,"high":473,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",28.37,28.36,28.484,-0.586,-2.02,9900,{"date":823,"open":824,"high":825,"low":809,"close":781,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":781},"2026-06-22",28.93,29.075001,0.41,1.43,20400,{"date":830,"open":831,"high":831,"low":746,"close":565,"change":832,"percent_change":605,"volume":833,"transactions":9,"vwap":565},"2026-06-18",28.72,0.69,6300,{"date":835,"open":659,"high":427,"low":676,"close":676,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":676},"2026-06-17",0.007,0.03,8200,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":785,"transactions":9,"vwap":842},"2026-06-16",28.63,27.963,-0.425,-1.5,{"date":846,"open":427,"high":427,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",28.38,28.388,0.318,1.13,10400,{"date":853,"open":676,"high":556,"low":676,"close":854,"change":855,"percent_change":32,"volume":856,"transactions":9,"vwap":854},"2026-06-12",28.07,0.185,2800,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",27,27.885,1.154,4.32,3000,{"date":865,"open":866,"high":866,"low":308,"close":308,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":308},"2026-06-10",26.915,-0.498,-1.83,1800,{"date":871,"open":584,"high":872,"low":873,"close":874,"change":875,"percent_change":234,"volume":876,"transactions":9,"vwap":874},"2026-06-09",27.8,26.4,27.229,-0.023,5900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":734,"transactions":9,"vwap":882},"2026-06-08",27.47,27.475,27.25,27.252,0.164,0.61,{"date":886,"open":887,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",27.95,26.93,27.087999,-1.39,-4.88,4000,{"date":894,"open":895,"high":808,"low":895,"close":896,"change":897,"percent_change":39,"volume":898,"transactions":9,"vwap":896},"2026-06-04",27.98,28.478,0.247,4500,{"date":900,"open":901,"high":847,"low":901,"close":464,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":464},"2026-06-03",28.059999,-0.158,-0.56,5500,{"date":906,"open":667,"high":752,"low":667,"close":907,"change":908,"percent_change":168,"volume":898,"transactions":9,"vwap":907},"2026-06-02",28.389,0.282,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":904,"transactions":9,"vwap":913},"2026-06-01",27.87,28.295,28.107,-0.131,-0.46,{"date":917,"open":918,"high":918,"low":887,"close":919,"change":920,"percent_change":921,"volume":741,"transactions":9,"vwap":919},"2026-05-29",28.245,28.238,-0.191,-0.67,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":503,"volume":928,"transactions":9,"vwap":926},"2026-05-28",28.31,28.55,28.429,0.151,3600,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-27",28.343,28.16,28.278,-0.117,-0.41,3800,{"date":938,"open":702,"high":711,"low":702,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-26",28.395,0.64,2.31,11100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":521,"volume":950,"transactions":9,"vwap":948},"2026-05-22",27.72,27.83,27.7,27.755,0.324,6700,{"date":952,"open":953,"high":954,"low":953,"close":955,"change":956,"percent_change":957,"volume":749,"transactions":9,"vwap":955},"2026-05-21",27.15,27.465,27.431,0.334,1.23,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":749,"transactions":9,"vwap":961},"2026-05-20",26.97,27.097,0.757,2.87,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-05-19",26.12,26.34,25.93,-0.23,-0.87,2300,{"date":973,"open":974,"high":974,"low":975,"close":210,"change":976,"percent_change":977,"volume":756,"transactions":9,"vwap":210},"2026-05-18",26.71,26.304,-0.485,-1.79,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-15",27.080999,27.17,27.055,-0.73,-2.63,1200,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":105,"volume":791,"transactions":9,"vwap":990},"2026-05-14",27.46,27.82,27.785,0.198,{"date":993,"open":947,"high":947,"low":583,"close":994,"change":995,"percent_change":431,"volume":996,"transactions":9,"vwap":994},"2026-05-13",27.587,0.06,3700,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1000},"2026-05-12",27.3,27.527,27.26,-0.347,-1.24,1300,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-11",27.56,27.99,27.874,0.434,1.58,3900,{"date":1014,"open":945,"high":945,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1012,"transactions":9,"vwap":1016},"2026-05-08",27.251,27.44,0.163,0.6,{"date":1020,"open":356,"high":1021,"low":981,"close":1022,"change":1023,"percent_change":484,"volume":1024,"transactions":9,"vwap":1022},"2026-05-07",27.62,27.277,-0.504,4600,{"date":1026,"open":1007,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1027},"2026-05-06",27.781,27.525,0.429,1.57,16000,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":936,"transactions":9,"vwap":1036},"2026-05-05",27.186,27.39,27.352,0.503,1.87,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":541,"volume":1046,"transactions":9,"vwap":1044},"2026-05-04",27.079,27.09,26.8,26.849,-0.032,1600,{"date":1048,"open":334,"high":1049,"low":278,"close":1050,"change":1051,"percent_change":301,"volume":1052,"transactions":9,"vwap":1050},"2026-05-01",26.98,26.881,0.019,5400,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-30",26.2,26.862,0.865,3.33,2700,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":778,"transactions":9,"vwap":1064},"2026-04-29",26.13,25.82,25.997,-0.028,-0.11,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",26.47,25.871,26.025,-0.618,-2.32,6900,{"date":1076,"open":974,"high":974,"low":1077,"close":1078,"change":1079,"percent_change":705,"volume":1080,"transactions":9,"vwap":1078},"2026-04-27",26.58,26.643,-0.099,3200,{"date":1082,"open":1077,"high":205,"low":1077,"close":1083,"change":1084,"percent_change":243,"volume":778,"transactions":9,"vwap":1083},"2026-04-24",26.742,0.087,{"date":1086,"open":1043,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-23",26.94,26.5,26.655,-0.202,-0.75,4800,{"date":1094,"open":859,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",27.01,26.64,26.857,0.117,0.44,21100,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-21",27.205,27.29,26.67,26.74,-0.27,-1,17800,{"date":1111,"open":1112,"high":1113,"low":190,"close":1095,"change":46,"percent_change":151,"volume":1074,"transactions":9,"vwap":1095},"2026-04-20",26.96,27.040001,{"date":1115,"open":974,"high":1116,"low":1117,"close":219,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":219},"2026-04-17",26.99,26.672,0.51,1.94,9500,{"date":1122,"open":1055,"high":1123,"low":1055,"close":1124,"change":1125,"percent_change":243,"volume":1126,"transactions":9,"vwap":1124},"2026-04-16",26.36,26.32,0.086,6200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":431,"volume":1134,"transactions":9,"vwap":1132},"2026-04-15",26.25,26.27,26.0090008,26.234,0.058,7600,{"date":1136,"open":1137,"high":1138,"low":1063,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-14",26.17,26.19,26.176,0.456,1.77,2100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1120,"transactions":9,"vwap":1146},"2026-04-13",25.33,25.72,0.539,2.14,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":969,"volume":1156,"transactions":9,"vwap":1154},"2026-04-10",25.19,25.335,25.1,25.181,-0.059,8900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-09",25.152,25.36,25.084999,25.24,0.137,0.55,15200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-08",25.29,25.35,25.059999,25.103,0.86,3.55,7500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":995,"volume":1182,"transactions":9,"vwap":1180},"2026-04-07",24.169,24.28,23.95,24.243,0.015,7300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":476,"volume":1120,"transactions":9,"vwap":1188},"2026-04-06",24.2,24.235,24.13,24.228,0.065,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1080,"transactions":9,"vwap":1193},"2026-04-02",23.78,24.163,0.193,0.81,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":549,"volume":1202,"transactions":9,"vwap":1200},"2026-04-01",23.91,24.27,23.97,0.263,18200,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-31",23.049999,23.71,23.707,1.09,4.82,22200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":652,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-30",22.95,22.46,22.617,-2.71,46400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":395,"volume":1225,"transactions":9,"vwap":1223},"2026-03-27",23.4,23.6,23.18,23.247,-0.457,10100,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",24.31,23.704,-0.756,-3.09,12700,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1011,"volume":778,"transactions":9,"vwap":1237},"2026-03-25",24.484,24.43,24.46,0.38,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-24",23.828,24.18,24.08,0.11,0.46,11700,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1200,"change":1251,"percent_change":89,"volume":950,"transactions":9,"vwap":1200},"2026-03-23",23.83,24.34,0.511,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":898,"transactions":9,"vwap":1256},"2026-03-20",23.82,23.32,23.459,-0.641,-2.66,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":1208,"volume":1265,"transactions":9,"vwap":1263},"2026-03-19",23.508,24.269,24.1,0.26,27000,{"date":1267,"open":1187,"high":1268,"low":1249,"close":1269,"change":1107,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-18",24.17,23.84,-1.12,28000,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":431,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-17",24.23,23.99,24.11,0.92,23300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1080,"transactions":9,"vwap":1284},"2026-03-16",24.030001,24.07,23.88,23.89,0.293,1.24,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-13",23.77,23.777,23.49,23.597,-0.163,-0.69,5600,{"date":1297,"open":1243,"high":1243,"low":1298,"close":1299,"change":983,"percent_change":1300,"volume":892,"transactions":9,"vwap":1299},"2026-03-12",23.759,23.76,-2.98,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":569,"percent_change":1307,"volume":1174,"transactions":9,"vwap":1306},"2026-03-11",24.44,24.73,24.42,24.49,-0.29,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-10",24.87,24.96,24.54,24.56,-0.042,-0.17,9400,{"date":1318,"open":1249,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-09",24.62,23.555,24.602,0.582,2.42,20800,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":1142,"transactions":9,"vwap":1328},"2026-03-06",24.39,24.02,-0.672,-2.72,{"date":1332,"open":1333,"high":1151,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1165,"transactions":9,"vwap":1335},"2026-03-05",25.14,24.357,24.692,-0.538,-2.13,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":476,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-04",25.086,25.368,25.049999,25.23,1.08,8800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1311,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1311},"2026-03-03",24.612,25.21,24.546,-0.64,-2.5,19500,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":193,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-02",25.494,25.66,25.32,25.6,1.35,5700,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-27",25.41,25.030001,25.26,-0.404,-1.57,5000,{"date":1371,"open":1372,"high":1373,"low":1358,"close":1374,"change":1375,"percent_change":243,"volume":1376,"transactions":9,"vwap":1374},"2026-02-26",25.57,25.67,25.664,0.084,4900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":851,"transactions":9,"vwap":1382},"2026-02-25",25.63,25.705,25.56,25.58,0.073,0.29,{"date":1386,"open":1387,"high":1372,"low":1387,"close":1388,"change":1389,"percent_change":1011,"volume":1390,"transactions":9,"vwap":1388},"2026-02-24",25.09,25.507,0.397,20100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1394},"2026-02-23",24.93,25.11,24.825,-0.33,-1.3,11200,{"date":1400,"open":1401,"high":1401,"low":1169,"close":1402,"change":569,"percent_change":1107,"volume":828,"transactions":9,"vwap":1402},"2026-02-20",25.591,25.44,{"date":1404,"open":1405,"high":1406,"low":1343,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-19",25.27,25.52,25.51,0.158,0.62,15600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1172,"volume":1418,"transactions":9,"vwap":1416},"2026-02-18",25.49,25.641,25.22,25.352,0.215,16100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-17",24.95,25.155,24.74,25.137,0.107,0.43,5200,{"date":1429,"open":1393,"high":1405,"low":1430,"close":1365,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1365},"2026-02-13",24.791,0.255,1.03,25200,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-12",25.64,24.75,24.775,-0.644,-2.53,12900,{"date":1443,"open":1333,"high":1444,"low":1342,"close":1445,"change":920,"percent_change":1091,"volume":756,"transactions":9,"vwap":1445},"2026-02-11",25.45,25.419,{"date":1447,"open":1448,"high":1449,"low":1382,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-10",25.8,25.848,25.61,-0.21,-0.81,10700,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1063,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1063},"2026-02-09",25.48,25.87,25.34,0.42,1.65,29900,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":714,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-06",24.91,25.4,24.86,4.4,17000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":223,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-05",24.63,24.949,24.33,-2.21,21700,{"date":1477,"open":1478,"high":1364,"low":1479,"close":1480,"change":280,"percent_change":413,"volume":1481,"transactions":9,"vwap":1480},"2026-02-04",25.39,24.405,24.88,23600,{"date":1483,"open":1484,"high":1372,"low":1485,"close":1456,"change":1486,"percent_change":261,"volume":1487,"transactions":9,"vwap":1456},"2026-02-03",25.525,25,0.1,20700,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":46,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-02",25.040001,25.55,25.38,0.71,24700,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":813,"transactions":9,"vwap":1499},"2026-01-30",25.535,25.125,25.2,-0.537,-2.09,{"date":1503,"open":1436,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1418,"transactions":9,"vwap":1506},"2026-01-29",25.74,25.375,25.737,-0.169,-0.65,{"date":1510,"open":1511,"high":1511,"low":1448,"close":1512,"change":1513,"percent_change":1514,"volume":1182,"transactions":9,"vwap":1512},"2026-01-28",26.22,25.906,-0.037,-0.14,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":821,"transactions":9,"vwap":1520},"2026-01-27",25.928,25.97,25.856,25.943,0.123,0.48,{"date":1524,"open":1525,"high":1525,"low":1448,"close":1063,"change":1526,"percent_change":541,"volume":1527,"transactions":9,"vwap":1063},"2026-01-26",26.049999,-0.03,32900,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-23",26.31,25.81,25.85,-0.48,-1.82,5100,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":301,"percent_change":476,"volume":1398,"transactions":9,"vwap":1540},"2026-01-22",26.45,26.28,26.33,{"date":1542,"open":1543,"high":1544,"low":1448,"close":1545,"change":1546,"percent_change":827,"volume":1547,"transactions":9,"vwap":1545},"2026-01-21",26.09,26.317,26.26,0.37,36600,{"date":1549,"open":1550,"high":1511,"low":1532,"close":1550,"change":1107,"percent_change":1551,"volume":950,"transactions":9,"vwap":1550},"2026-01-20",25.89,-1.03,{"date":1553,"open":1530,"high":1554,"low":1555,"close":1556,"change":368,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-16",26.39,26.15,26.16,0.15,20900,{"date":1560,"open":1518,"high":1530,"low":1561,"close":966,"change":476,"percent_change":272,"volume":1562,"transactions":9,"vwap":966},"2026-01-15",25.95,7000,{"date":1564,"open":1565,"high":1532,"low":1566,"close":1532,"change":837,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1532},"2026-01-14",25.73,25.599,0.12,2000,{"date":1570,"open":1448,"high":1457,"low":1571,"close":1063,"change":1572,"percent_change":1573,"volume":1433,"transactions":9,"vwap":1063},"2026-01-13",25.75,0.08,0.31,{"date":1575,"open":1402,"high":1504,"low":1576,"close":1504,"change":65,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1504},"2026-01-12",25.405,0.82,11900,{"date":1580,"open":1407,"high":1581,"low":1582,"close":1583,"change":1573,"percent_change":957,"volume":749,"transactions":9,"vwap":1583},"2026-01-09",25.637,25.5,25.53,{"date":1585,"open":1406,"high":1406,"low":1586,"close":1415,"change":1587,"percent_change":1572,"volume":1588,"transactions":9,"vwap":1415},"2026-01-08",25.13,0.02,6400,{"date":1590,"open":1458,"high":1458,"low":1387,"close":1499,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1499},"2026-01-07",-0.005,-0.02,18100,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1597},"2026-01-06",24.92,25.205,24.805,0.346,1.39,24500,{"date":1603,"open":1604,"high":1310,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1182,"transactions":9,"vwap":1605},"2026-01-05",24.58,24.859,0.469,1.92,{"date":1609,"open":1610,"high":1327,"low":1185,"close":1327,"change":1611,"percent_change":1038,"volume":936,"transactions":9,"vwap":1327},"2026-01-02",24.26,0.447,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":1376,"transactions":9,"vwap":1615},"2025-12-31",24.16,23.943,-0.204,-0.84,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-30",24.37,24.147,-0.188,-0.77,14500,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1091,"volume":1631,"transactions":9,"vwap":1629},"2025-12-29",24.5,24.295,24.335,-0.183,6600,{"date":1633,"open":1319,"high":1319,"low":1306,"close":1634,"change":1635,"percent_change":1636,"volume":1120,"transactions":9,"vwap":1634},"2025-12-26",24.518,-0.152,-0.62,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1572,"percent_change":243,"volume":1642,"transactions":9,"vwap":1641},"2025-12-24",24.55,24.68,24.67,14200,{"date":1644,"open":1312,"high":1471,"low":1645,"close":1646,"change":1647,"percent_change":796,"volume":1648,"transactions":9,"vwap":1646},"2025-12-23",24.45,24.59,-0.09,6100,{"date":1650,"open":1651,"high":1437,"low":1651,"close":1640,"change":1652,"percent_change":1460,"volume":1376,"transactions":9,"vwap":1640},"2025-12-22",24.515,0.4,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1178,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1178},"2025-12-19",23.951,24.322,0.536,2.26,10500,{"date":1661,"open":1662,"high":1328,"low":1663,"close":1664,"change":1665,"percent_change":521,"volume":1666,"transactions":9,"vwap":1664},"2025-12-18",23.9,23.69,23.744,0.277,4200,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":1501,"volume":1672,"transactions":9,"vwap":1670},"2025-12-17",24.14,23.467,-0.502,14000,{"date":1674,"open":1675,"high":1185,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-16",24.19,23.796,23.969,-0.141,-0.58,8400,{"date":1682,"open":1683,"high":1683,"low":1276,"close":1276,"change":1684,"percent_change":1685,"volume":1174,"transactions":9,"vwap":1276},"2025-12-15",24.41,-0.218,-0.9,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1568,"transactions":9,"vwap":1689},"2025-12-12",24.78,24.328,-0.674,-2.7,{"date":1693,"open":1694,"high":1170,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1648,"transactions":9,"vwap":1696},"2025-12-11",24.82,24.8,25.0020008,0.309,1.25,{"date":1700,"open":1701,"high":1694,"low":1236,"close":1702,"change":1703,"percent_change":39,"volume":1174,"transactions":9,"vwap":1702},"2025-12-10",24.51,24.693,0.212,{"date":1705,"open":1471,"high":1641,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":863,"transactions":9,"vwap":1706},"2025-12-09",24.481,0.001,0,{"date":1710,"open":1711,"high":1711,"low":1305,"close":1712,"change":1486,"percent_change":826,"volume":876,"transactions":9,"vwap":1712},"2025-12-08",24.66,24.48,{"date":1714,"open":1306,"high":1639,"low":1715,"close":1715,"change":1716,"percent_change":494,"volume":833,"transactions":9,"vwap":1715},"2025-12-05",24.38,-0.05,{"date":1718,"open":1263,"high":1639,"low":1263,"close":1236,"change":193,"percent_change":1719,"volume":1441,"transactions":9,"vwap":1236},"2025-12-04",1.41,{"date":1721,"open":1722,"high":1263,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-03",24,23.94,24.09,0.329,1.38,54800,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1732,"change":1733,"percent_change":1526,"volume":1734,"transactions":9,"vwap":1732},"2025-12-02",23.81,23.93,23.761,-0.008,7400,{"date":1736,"open":1275,"high":1281,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-01",23.769,-0.459,-1.89,9700,{"date":1742,"open":1743,"high":1188,"low":1743,"close":1188,"change":1744,"percent_change":151,"volume":797,"transactions":9,"vwap":1188},"2025-11-28",24.12,0.161,{"date":1746,"open":1281,"high":1274,"low":1747,"close":1748,"change":1749,"percent_change":957,"volume":1750,"transactions":9,"vwap":1748},"2025-11-26",23.875,24.066999,0.292,12400,{"date":1752,"open":1753,"high":1730,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-25",23.337,23.775,0.406,1.74,26600,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-24",23.12,23.37,23.084999,23.369,0.729,3.22,14400,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-11-21",22.21,22.85,22.64,0.461,2.08,12300,{"date":1776,"open":1777,"high":1778,"low":20,"close":20,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":20},"2025-11-20",23.338,23.46,-0.637,-2.79,6800,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-19",22.55,22.99,22.816,0.173,0.76,12500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-18",22.423,22.722,22.311,22.643,0.054,0.24,368300,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1126,"transactions":9,"vwap":1803},"2025-11-17",23.059999,22.438,22.589,-0.351,-1.53,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":884,"volume":1345,"transactions":9,"vwap":1810},"2025-11-14",22.93,23.22,22.94,0.14,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":169,"transactions":9,"vwap":1815},"2025-11-13",23.325,22.8,-1.052,-4.41,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1079,"percent_change":935,"volume":791,"transactions":9,"vwap":1821},"2025-11-12",24.01,23.852,{"date":1823,"open":1824,"high":1825,"low":1655,"close":1655,"change":1507,"percent_change":1826,"volume":763,"transactions":9,"vwap":1655},"2025-11-11",23.96,23.973,-0.7,{"date":1828,"open":1669,"high":1829,"low":1662,"close":1743,"change":1830,"percent_change":1831,"volume":856,"transactions":9,"vwap":1743},"2025-11-10",24.213,0.395,1.66,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1084,"percent_change":1546,"volume":1837,"transactions":9,"vwap":1836},"2025-11-07",23.196,23.73,23.725,1100,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-11-06",23.638,-0.482,-2,200,{"date":1845,"open":1846,"high":1187,"low":1662,"close":1743,"change":1847,"percent_change":1848,"volume":1750,"transactions":9,"vwap":1743},"2025-11-05",23.92,0.301,1.26,{"date":1850,"open":1192,"high":1675,"low":1192,"close":1851,"change":1852,"percent_change":1853,"volume":892,"transactions":9,"vwap":1851},"2025-11-04",23.819,-0.465,-1.91,{"date":1855,"open":1263,"high":1628,"low":1263,"close":1856,"change":1857,"percent_change":1858,"volume":1080,"transactions":9,"vwap":1856},"2025-11-03",24.284,-0.069,-0.28,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1843,"transactions":9,"vwap":1862},"2025-10-31",24.262,24.353,0.182,0.75,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":898,"transactions":9,"vwap":1869},"2025-10-30",24.347,24.61,24.171,-0.317,-1.29,{"date":1873,"open":1306,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":921,"volume":985,"transactions":9,"vwap":1875},"2025-10-29",24.778,24.488,-0.165,{"date":1878,"open":1641,"high":1688,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":749,"transactions":9,"vwap":1880},"2025-10-28",24.6,24.653,0.013,0.05,{"date":1884,"open":1885,"high":1886,"low":1868,"close":1887,"change":1888,"percent_change":1493,"volume":1568,"transactions":9,"vwap":1887},"2025-10-27",24.837,24.848,24.64,0.174,{"date":1890,"open":1715,"high":1627,"low":1715,"close":1891,"change":1892,"percent_change":1893,"volume":863,"transactions":9,"vwap":1891},"2025-10-24",24.466,0.368,1.53,{"date":1895,"open":1289,"high":1896,"low":1289,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-23",24.098,0.575,2.44,700,{"date":1901,"open":1662,"high":1662,"low":1902,"close":1903,"change":1336,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-22",23.24,23.523,-2.24,3500,{"date":1907,"open":1328,"high":1187,"low":1820,"close":1908,"change":1909,"percent_change":1910,"volume":1568,"transactions":9,"vwap":1908},"2025-10-21",24.061001,-0.104,-0.43,{"date":1912,"open":1724,"high":1185,"low":1722,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-20",24.165,0.446,1.88,6500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":733,"volume":1004,"transactions":9,"vwap":1922},"2025-10-17",23.79,23.86,23.59,23.719,-0.261,{"date":1925,"open":1646,"high":1868,"low":1731,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-16",23.98,-0.335,-1.38,60800,{"date":1931,"open":1282,"high":1715,"low":1282,"close":1932,"change":1933,"percent_change":1577,"volume":1004,"transactions":9,"vwap":1932},"2025-10-15",24.315,0.197,{"date":1935,"open":1920,"high":1228,"low":1920,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-14",24.118,0.072,0.3,2500,{"date":1941,"open":1275,"high":1942,"low":1275,"close":1942,"change":1943,"percent_change":1173,"volume":1899,"transactions":9,"vwap":1942},"2025-10-13",24.046,0.824,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1899,"transactions":9,"vwap":1948},"2025-10-10",23.63,23.67,23.222,-0.736,-3.07,{"date":1952,"open":1179,"high":1953,"low":1198,"close":1954,"change":1955,"percent_change":935,"volume":1956,"transactions":9,"vwap":1954},"2025-10-09",24.040001,23.958,-0.098,2400,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1956,"transactions":9,"vwap":1960},"2025-10-08",23.75,24.056,0.449,1.9,{"date":1964,"open":1289,"high":1289,"low":1965,"close":1966,"change":1967,"percent_change":1452,"volume":169,"transactions":9,"vwap":1966},"2025-10-07",23.57,23.607,-0.193,{"date":1969,"open":1192,"high":1846,"low":1192,"close":1970,"change":1971,"percent_change":1972,"volume":1059,"transactions":9,"vwap":1970},"2025-10-06",23.8,0.187,0.79,{"date":1974,"open":1269,"high":1269,"low":1975,"close":1975,"change":1976,"percent_change":441,"volume":1977,"transactions":9,"vwap":1975},"2025-10-03",23.613,0.044,1500,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":441,"percent_change":1195,"volume":1899,"transactions":9,"vwap":1981},"2025-10-02",23.36,23.569,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1118,"volume":1977,"transactions":9,"vwap":1985},"2025-10-01",23.27,23.379,0.118,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":46,"volume":856,"transactions":9,"vwap":1990},"2025-09-30",23.15,23.261,23.021999,0.042,{"date":1994,"open":1255,"high":1255,"low":1995,"close":1996,"change":1997,"percent_change":151,"volume":1535,"transactions":9,"vwap":1996},"2025-09-29",23.19,23.219,0.155,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":144,"volume":971,"transactions":9,"vwap":2001},"2025-09-26",22.84,23.063999,0.267,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":320,"percent_change":404,"volume":2008,"transactions":9,"vwap":2007},"2025-09-25",22.506,22.815,22.797,2200,{"date":2010,"open":1785,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":785,"transactions":9,"vwap":2012},"2025-09-24",23.07,22.927,-0.449,-1.92,{"date":2016,"open":2017,"high":2018,"low":1761,"close":2019,"change":2020,"percent_change":1533,"volume":1535,"transactions":9,"vwap":2019},"2025-09-23",23.58,23.61,23.376,-0.112,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":1194,"percent_change":2026,"volume":1648,"transactions":9,"vwap":2024},"2025-09-22",23.25,23.488,23.224,0.83,{"date":2028,"open":1220,"high":1220,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":892,"transactions":9,"vwap":2030},"2025-09-19",23.235,23.295,-0.115,-0.49,{"date":2034,"open":1785,"high":2035,"low":1785,"close":2035,"change":1409,"percent_change":2036,"volume":1165,"transactions":9,"vwap":2035},"2025-09-18",23.41,2.72,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":1004,"transactions":9,"vwap":2041},"2025-09-17",22.87,23,22.79,0.036,0.16,{"date":2045,"open":2046,"high":2047,"low":1784,"close":2047,"change":2048,"percent_change":193,"volume":898,"transactions":9,"vwap":2047},"2025-09-16",22.68,22.754,0.077,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":2055,"volume":778,"transactions":9,"vwap":2053},"2025-09-15",22.67,22.74,22.677,0.146,0.65,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":928,"transactions":9,"vwap":2060},"2025-09-12",22.57,22.5,22.531,-0.233,-1.02,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":290,"percent_change":130,"volume":2008,"transactions":9,"vwap":2068},"2025-09-11",22.72,22.82,22.699,22.764,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":837,"percent_change":511,"volume":1046,"transactions":9,"vwap":2073},"2025-09-10",22.6,22.449,22.47,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":1351,"volume":869,"transactions":9,"vwap":2077},"2025-09-09",22.356,22.44,22.34,-0.144,{"date":2081,"open":2073,"high":2082,"low":2073,"close":2083,"change":1863,"percent_change":1195,"volume":797,"transactions":9,"vwap":2083},"2025-09-08",22.59,22.584,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1295,"transactions":9,"vwap":2088},"2025-09-05",22.45,22.14,22.402,0.217,0.98,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":1837,"transactions":9,"vwap":2094},"2025-09-04",21.94,22.185,0.281,1.28,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":1004,"transactions":9,"vwap":2102},"2025-09-03",22.045,22.1,21.87,21.904,-0.085,-0.39,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":337,"volume":863,"transactions":9,"vwap":2109},"2025-09-02",22.059999,21.72,21.989,-0.071,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2107,"change":2115,"percent_change":2116,"volume":1059,"transactions":9,"vwap":2107},"2025-08-29",22.32,22.01,-0.307,-1.37,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2120,"change":2121,"percent_change":714,"volume":985,"transactions":9,"vwap":2120},"2025-08-28",22.28,22.367,0.236,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2126,"change":2127,"percent_change":1522,"volume":1059,"transactions":9,"vwap":2126},"2025-08-27",22.12,22.18,22.131,0.105,{"date":2129,"open":2130,"high":2131,"low":2114,"close":2132,"change":65,"percent_change":2133,"volume":1046,"transactions":9,"vwap":2132},"2025-08-26",22.049999,22.07,22.025999,0.96,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":797,"transactions":9,"vwap":2138},"2025-08-25",21.86,21.89,21.816,-0.119,-0.54,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":2146,"percent_change":2147,"volume":741,"transactions":9,"vwap":2145},"2025-08-22",21.91,21.98,21.935,0.596,2.79,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2151,"change":2043,"percent_change":1788,"volume":797,"transactions":9,"vwap":2151},"2025-08-21",21.21,21.339,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":2158,"volume":778,"transactions":9,"vwap":2155},"2025-08-20",20.98,21.179,20.88,-0.002,-0.01,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":985,"transactions":9,"vwap":2163},"2025-08-19",21.34,21.18,21.181,-0.422,-1.95,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":1018,"volume":1837,"transactions":9,"vwap":2170},"2025-08-18",21.55,21.61,21.603,0.129,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":1672,"transactions":9,"vwap":2176},"2025-08-15",21.38,21.53,21.474,-0.038,-0.18,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":856,"transactions":9,"vwap":2183},"2025-08-14",21.58,21.46,21.512,-0.345,-1.58,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":714,"volume":936,"transactions":9,"vwap":2189},"2025-08-13",21.793,21.857,21.57,0.231,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":813,"transactions":9,"vwap":2195},"2025-08-12",21.44,21.626,0.623,2.97,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":359,"volume":1092,"transactions":9,"vwap":2202},"2025-08-11",21.0049992,21.173,21.0030003,-0.053,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":811,"percent_change":1587,"volume":2208,"transactions":9,"vwap":2207},"2025-08-08",21.01,21.056,10200,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":1526,"volume":2214,"transactions":9,"vwap":2212},"2025-08-07",21.11,21.052,-0.006,400,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2218,"change":2219,"percent_change":1244,"volume":2220,"transactions":9,"vwap":2218},"2025-08-06",20.95,21.058001,0.023,600,{"date":2222,"open":2223,"high":2223,"low":2206,"close":2224,"change":2110,"percent_change":135,"volume":1642,"transactions":9,"vwap":2224},"2025-08-05",21.2,21.035,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":826,"percent_change":2229,"volume":1052,"transactions":9,"vwap":2228},"2025-08-04",20.836,21.106,1.98,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":778,"transactions":9,"vwap":2235},"2025-08-01",20.65,20.7,20.62,20.696,-0.337,-1.6,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":1977,"transactions":9,"vwap":2242},"2025-07-31",21.225,21.25,21.033001,-0.107,-0.51,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2248,"change":2249,"percent_change":272,"volume":2250,"transactions":9,"vwap":2248},"2025-07-30",21.26,21.14,0.218,100,{"date":2252,"open":2162,"high":2162,"low":2253,"close":2254,"change":2255,"percent_change":969,"volume":778,"transactions":9,"vwap":2254},"2025-07-29",20.81,20.922,-0.048,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":368,"volume":1666,"transactions":9,"vwap":2260},"2025-07-28",20.92,20.99,20.97,0.008,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":1018,"volume":1568,"transactions":9,"vwap":2265},"2025-07-25",20.911,20.962,0.124,{"date":2268,"open":2253,"high":2269,"low":2253,"close":2269,"change":1647,"percent_change":1910,"volume":2220,"transactions":9,"vwap":2269},"2025-07-24",20.838,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2273,"change":2274,"percent_change":1344,"volume":785,"transactions":9,"vwap":2273},"2025-07-23",20.76,20.928,0.223,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1142,"transactions":9,"vwap":2278},"2025-07-22",20.67,20.705,-0.087,-0.42,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2020,"percent_change":2140,"volume":770,"transactions":9,"vwap":2285},"2025-07-21",20.985,21,20.792,{"date":2287,"open":2288,"high":2284,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":1142,"transactions":9,"vwap":2289},"2025-07-18",20.966,20.904,-0.111,-0.53,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":2297,"percent_change":2298,"volume":1837,"transactions":9,"vwap":2296},"2025-07-17",20.91,21.040001,21.014999,0.331,1.6,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2302,"change":2304,"percent_change":2096,"volume":1427,"transactions":9,"vwap":2302},"2025-07-16",20.55,20.684,20.51,0.261,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":310,"volume":936,"transactions":9,"vwap":2310},"2025-07-15",20.53,20.545,20.41,20.423,-0.222,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":1666,"transactions":9,"vwap":2316},"2025-07-14",20.56,20.68,20.645,0.159,0.78,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2322,"change":541,"percent_change":1679,"volume":1899,"transactions":9,"vwap":2322},"2025-07-11",20.58,20.486,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":234,"percent_change":2104,"volume":1535,"transactions":9,"vwap":2327},"2025-07-10",20.46,20.73,20.606,{"date":2329,"open":2330,"high":2233,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":756,"transactions":9,"vwap":2332},"2025-07-09",20.556,20.44,20.686,0.269,1.32,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":1315,"volume":778,"transactions":9,"vwap":2338},"2025-07-08",20.37,20.417,-0.035,{"date":2341,"open":2342,"high":2234,"low":2337,"close":2343,"change":2344,"percent_change":2345,"volume":838,"transactions":9,"vwap":2343},"2025-07-07",20.504,20.452,-0.272,-1.31,{"date":2347,"open":2314,"high":2348,"low":2314,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-03",20.724,0.238,1.16,22400,{"date":2353,"open":2354,"high":2322,"low":2354,"close":2322,"change":2355,"percent_change":634,"volume":1059,"transactions":9,"vwap":2322},"2025-07-02",20.39,0.121,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-01",20.5,20.52,20.32,20.365,-0.277,-1.34,2900,{"date":2366,"open":2234,"high":2367,"low":2234,"close":2368,"change":2369,"percent_change":503,"volume":785,"transactions":9,"vwap":2368},"2025-06-30",20.66,20.642,0.108,{"date":2371,"open":2372,"high":2233,"low":2325,"close":2373,"change":2374,"percent_change":431,"volume":2375,"transactions":9,"vwap":2373},"2025-06-27",20.59,20.534,0.046,9600,{"date":2377,"open":2378,"high":2378,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-06-26",20.488,0.337,1.67,300,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2020,"percent_change":223,"volume":797,"transactions":9,"vwap":2386},"2025-06-25",20.21,20.15,20.151,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":1384,"percent_change":2391,"volume":2220,"transactions":9,"vwap":2390},"2025-06-24",20.042,20.263,1.45,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":2274,"percent_change":850,"volume":1899,"transactions":9,"vwap":2395},"2025-06-23",19.87,19.973,19.74,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1647,"percent_change":748,"volume":1092,"transactions":9,"vwap":2401},"2025-06-20",19.84,19.71,19.75,{"date":2403,"open":2404,"high":2399,"low":2404,"close":2399,"change":368,"percent_change":161,"volume":2220,"transactions":9,"vwap":2399},"2025-06-18",19.82,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":2410,"volume":2214,"transactions":9,"vwap":2408},"2025-06-17",19.895,19.8,-0.122,-0.61,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":714,"volume":1837,"transactions":9,"vwap":2414},"2025-06-16",19.996,19.922,0.211,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2419,"change":2420,"percent_change":2421,"volume":2008,"transactions":9,"vwap":2419},"2025-06-13",19.893,19.711,-0.292,-1.46,{"date":2423,"open":2414,"high":2424,"low":2414,"close":2424,"change":568,"percent_change":1647,"volume":2214,"transactions":9,"vwap":2424},"2025-06-12",20.0030003,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1811,"volume":1059,"transactions":9,"vwap":2430},"2025-06-11",20.02,20.055,19.995,20.021999,0.028,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":2438,"volume":1568,"transactions":9,"vwap":2436},"2025-06-10",19.97,20.040001,19.994,-0.192,-0.95,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":1244,"volume":763,"transactions":9,"vwap":2443},"2025-06-09",20.18,20.24,20.186,0.022,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":2449,"percent_change":1344,"volume":734,"transactions":9,"vwap":2448},"2025-06-06",20.09,20.164,0.216,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":837,"volume":778,"transactions":9,"vwap":2455},"2025-06-05",19.91,20.07,19.83,19.948,0.005,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":826,"volume":2381,"transactions":9,"vwap":2460},"2025-06-04",20.01,19.943,0.082,{"date":2463,"open":2399,"high":2464,"low":2399,"close":2464,"change":2465,"percent_change":2466,"volume":985,"transactions":9,"vwap":2464},"2025-06-03",19.861,0.286,1.46,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2470,"change":855,"percent_change":2471,"volume":869,"transactions":9,"vwap":2470},"2025-06-02",19.35,19.575,0.95,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2475,"change":2157,"percent_change":2158,"volume":2477,"transactions":9,"vwap":2475},"2025-05-30",19.24,19.39,19.14,11300,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":2484,"volume":1956,"transactions":9,"vwap":2482},"2025-05-29",19.32,19.42,19.392,-0.007,-0.04,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2489,"change":2490,"percent_change":1617,"volume":2491,"transactions":9,"vwap":2489},"2025-05-28",19.476,19.495,19.399,-0.164,8000,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":1546,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-05-27",19.58,19.53,19.563,1.93,9800,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":431,"volume":2008,"transactions":9,"vwap":2503},"2025-05-23",19.030001,19.25,19.193,0.043,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":46,"volume":2511,"transactions":9,"vwap":2509},"2025-05-22",19.08,19.234,19.15,0.034,7200,{"date":2513,"open":2469,"high":2514,"low":2515,"close":2515,"change":976,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-05-21",19.44,19.116,-2.47,14600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":2524,"volume":1376,"transactions":9,"vwap":2521},"2025-05-20",19.543,19.601,19.51,0.033,0.17,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2456,"percent_change":837,"volume":805,"transactions":9,"vwap":2529},"2025-05-19",19.46,19.57,19.568,{"date":2531,"open":2481,"high":2532,"low":2533,"close":2496,"change":2534,"percent_change":39,"volume":2535,"transactions":9,"vwap":2496},"2025-05-16",19.574,19.38,0.168,71400,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2510,"percent_change":46,"volume":1004,"transactions":9,"vwap":2540},"2025-05-15",19.205,19.41,19.395,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2544,"change":2545,"percent_change":359,"volume":1899,"transactions":9,"vwap":2544},"2025-05-14",19.385,19.361,-0.049,{"date":2547,"open":2548,"high":2549,"low":2539,"close":2539,"change":2550,"percent_change":441,"volume":1427,"transactions":9,"vwap":2539},"2025-05-13",19.43,19.48,0.037,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2381,"transactions":9,"vwap":2554},"2025-05-12",19.3,19.373,0.611,3.26,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2409,"percent_change":1508,"volume":778,"transactions":9,"vwap":2561},"2025-05-09",18.822,18.74,18.762,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2566,"change":2567,"percent_change":2568,"volume":1024,"transactions":9,"vwap":2566},"2025-05-08",18.98,19.02,18.884,0.32,1.72,{"date":2570,"open":2571,"high":59,"low":2572,"close":2573,"change":2574,"percent_change":1522,"volume":1905,"transactions":9,"vwap":2573},"2025-05-07",18.5,18.46,18.564,0.089,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":1059,"transactions":9,"vwap":2579},"2025-05-06",18.587,18.422,18.475,-0.386,-2.05,{"date":2583,"open":2584,"high":2564,"low":2585,"close":2585,"change":2545,"percent_change":2586,"volume":1142,"transactions":9,"vwap":2585},"2025-05-05",18.92,18.861,-0.26,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":1245,"percent_change":2592,"volume":1905,"transactions":9,"vwap":2591},"2025-05-02",18.69,18.96,18.91,2.49,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2597,"change":1572,"percent_change":1099,"volume":2598,"transactions":9,"vwap":2597},"2025-05-01",18.49,18.55,18.45,8600,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2602,"change":2603,"percent_change":1307,"volume":928,"transactions":9,"vwap":2602},"2025-04-30",18.24,18.37,-0.054,{"date":2605,"open":2606,"high":2597,"low":2606,"close":2607,"change":2608,"percent_change":1018,"volume":1265,"transactions":9,"vwap":2607},"2025-04-29",18.23,18.424,0.109,{"date":2610,"open":2606,"high":2611,"low":2612,"close":2613,"change":1572,"percent_change":1099,"volume":749,"transactions":9,"vwap":2613},"2025-04-28",18.383,18.09,18.315,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":2504,"percent_change":1797,"volume":869,"transactions":9,"vwap":2617},"2025-04-25",18.16,18.235,{"date":2619,"open":171,"high":2620,"low":171,"close":2620,"change":2621,"percent_change":605,"volume":1398,"transactions":9,"vwap":2620},"2025-04-24",18.192,0.439,{"date":175,"open":2623,"high":2623,"low":2624,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},18.112,17.753,-0.359,-1.98,3400]