[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCG":3,"homepage-market-summary":30,"stock-historical-FCG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCG","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 Natural Gas ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6539,0.7744,"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},29.18,28.75,29.235,28.745,29.09,0.09,0.31,639801.298756,33.029999,21.76,981588.939662376,65.8,4880,{"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},20.65,794183,289876634.915594,38.1,"2025-04-22",[182,185,194,204,215,224,235,246,256,267,276,286,297,307,317,328,339,348,358,369,380,389,397,407,418,429,440,450,461,472,480,488,496,507,517,526,536,544,552,562,571,581,590,600,608,619,628,637,648,657,666,675,684,694,705,715,723,733,741,750,759,768,777,784,793,801,810,817,824,832,839,845,852,860,867,875,882,891,896,904,911,919,926,934,940,946,952,958,965,970,977,985,991,996,1003,1009,1015,1021,1026,1030,1035,1039,1045,1050,1057,1062,1068,1075,1079,1087,1094,1100,1106,1112,1118,1124,1129,1137,1141,1148,1154,1159,1164,1168,1173,1180,1187,1192,1198,1205,1213,1221,1230,1235,1240,1247,1253,1258,1263,1267,1274,1278,1284,1289,1295,1300,1305,1309,1315,1320,1325,1330,1336,1342,1347,1355,1359,1364,1371,1379,1386,1395,1400,1406,1412,1418,1427,1435,1443,1450,1457,1465,1472,1479,1485,1492,1498,1504,1511,1517,1525,1532,1540,1549,1556,1565,1573,1581,1589,1596,1602,1609,1614,1620,1624,1629,1634,1640,1646,1652,1659,1665,1673,1678,1684,1689,1694,1701,1708,1712,1716,1721,1727,1734,1739,1744,1749,1754,1759,1765,1769,1775,1782,1786,1791,1795,1802,1808,1816,1823,1830,1837,1844,1850,1856,1862,1869,1876,1882,1888,1895,1899,1904,1910,1914,1922,1928,1933,1937,1942,1946,1951,1956,1962,1965,1970,1974,1977,1982,1987,1990,1994,1998,2003,2006,2013,2018,2023,2029,2033,2038,2043,2048,2053,2058,2063,2067,2070,2073,2076,2081,2085,2089,2093,2096,2099,2103,2106,2110,2114,2119,2124,2128,2131,2136,2141,2146,2149,2154,2159,2163,2167,2170,2174,2179,2182,2187,2192,2197,2200,2203,2207,2211,2215,2218,2222,2225,2228,2231,2234,2237,2241,2243,2249,2254,2260,2264,2268,2275,2279,2283,2287,2291,2295,2300,2304,2309,2314,2321,2324,2327,2333,2338,2342,2347,2350,2353,2356,2359,2364,2368,2372,2376,2383,2389,2396,2402,2409,2415,2421,2428,2434,2439,2444,2448],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},8526,29.0782,{"date":186,"open":187,"high":17,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",28.48,28.36,0.57,2,1472620.531989,13696,28.9463,{"date":195,"open":18,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",28.91,28.51,28.52,-0.04,-0.14,999060.043261,9383,28.734,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",28.57,28.86,28.41,28.56,-0.39,-1.35,870638.205586,10839,28.6394,{"date":216,"open":217,"high":217,"low":196,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",29.55,28.95,-0.25,-0.86,898824.426748,13365,29.1168,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",29.44,29.5,29.035,29.2,-0.64,-2.14,910367.881495,11191,29.2464,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",29.69,30.105,29.52,29.84,0.16,0.54,1668127.92896,16973,29.7729,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":23,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",29.56,30.06,29.39,29.68,1.06,1309947.353901,13787,29.7766,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",29.41,29.89,29.2199,29.37,-0.45,-1.51,1218508.760102,13229,29.6011,{"date":268,"open":269,"high":269,"low":237,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",30.19,29.82,-0.62,-2.04,1167196.283964,10990,29.8526,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",30.76,30.405,30.44,-0.27,-0.88,1379713.973225,11519,30.5659,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",30.51,30.85,30.46,30.71,0.01,0.03,1142248.730066,9404,30.682,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",31.94,30.53,30.7,-1.83,-5.63,1313833.987227,14353,31.0262,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",31.88,32.72,32.53,0.83,2.62,995884.06571,10097,32.4329,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",32.31,32.44,31.635,31.7,-0.13,-0.41,1420612.162775,16465,32.0453,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",31.72,31.95,31.505,31.83,-0.12,-0.38,742557.236319,9367,31.7441,{"date":340,"open":341,"high":342,"low":343,"close":331,"change":344,"percent_change":122,"volume":345,"transactions":346,"vwap":347},"2026-09-10",32.2,32.295,31.4,0.08,839324.568855,10876,31.9073,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":152,"volume":355,"transactions":356,"vwap":357},"2026-09-09",32.07,32.17,31.69,31.87,0.11,559291.404377,6481,31.8712,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",31.8,32.095,31.565,31.76,0.33,1.05,870421.78275,9233,31.8341,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",31.5,31.58,31.07,31.43,-0.32,-1.01,660791.933728,7635,31.37,{"date":381,"open":299,"high":382,"low":352,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",32.05,31.75,-0.2,-0.63,936271.710006,8645,31.8471,{"date":390,"open":372,"high":391,"low":392,"close":331,"change":22,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",32.145,31.47,0.28,955195.528457,8494,31.9007,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":137,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",31.62,31.89,31.375,31.86,2.12,805970.34189,9898,31.6451,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",31.39,31.6,30.87,31.2,0.42,1.36,883574.109568,8808,31.2184,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",30.98,31.15,30.63,30.78,-0.16,-0.52,429340.175807,6575,30.8086,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",30.61,31.055,30.3,30.94,0.34,1.11,507989.582363,6964,30.7125,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":107,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",30.26,30.89,30.16,30.6,0.2,534999.726443,6431,30.6072,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",30.56,30.84,30.43,30.54,-0.59,-1.9,568122.880337,7643,30.6491,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",31.28,31.425,30.75,31.13,-0.37,-1.17,1066525.454284,9185,31.0612,{"date":473,"open":474,"high":475,"low":476,"close":371,"change":334,"percent_change":335,"volume":477,"transactions":478,"vwap":479},"2026-08-21",31.67,31.815,31.34,751705.114474,8449,31.5434,{"date":481,"open":371,"high":482,"low":343,"close":399,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",31.99,0.56,1.8,683072.038935,8502,31.6779,{"date":489,"open":490,"high":476,"low":490,"close":491,"change":142,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",30.92,31.06,1.04,1220870.306118,9773,31.1458,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",30.73,30.8,30.41,30.74,0.36,1.18,632087.857087,7693,30.6456,{"date":508,"open":509,"high":279,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",30.07,29.81,30.38,0.44,1.47,467477.477376,6929,30.0948,{"date":518,"open":519,"high":444,"low":520,"close":521,"change":512,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-14",29.7,29.61,29.94,1.49,581397.99423,6827,29.9325,{"date":527,"open":528,"high":529,"low":530,"close":227,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",29.51,29.645,29.23,-0.28,-0.94,628493.888082,6918,29.4706,{"date":537,"open":259,"high":249,"low":538,"close":539,"change":531,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",29.76,29.78,-0.93,565658.308409,9005,29.8637,{"date":545,"open":519,"high":546,"low":547,"close":249,"change":122,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",30.125,29.64,0.84,885459.212069,9069,29.982,{"date":553,"open":554,"high":555,"low":556,"close":510,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",28.76,29.845,28.73,1.44,5.08,956701.207209,11158,29.4631,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":22,"percent_change":142,"volume":568,"transactions":569,"vwap":570},"2026-08-07",28.09,28.645,27.94,28.37,782223.974061,8458,28.3225,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":483,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",28.3,28.44,28.005,28.28,2.02,887814.652765,11837,28.1847,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":282,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",28.65,27.675,27.72,-3.08,662916.18307,10672,28.0377,{"date":591,"open":198,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",28.7282,28.13,28.6,-0.49,-1.68,654667.427647,10160,28.508,{"date":601,"open":602,"high":17,"low":197,"close":21,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",28.62,-0.26,-0.89,1371861.249162,9961,28.7618,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",28.84,29.405,28.67,29.35,0.55,1.91,657661.066696,7579,29.0908,{"date":620,"open":188,"high":621,"low":622,"close":623,"change":624,"percent_change":413,"volume":625,"transactions":626,"vwap":627},"2026-07-30",28.81,28.22,28.8,0.12,677717.464761,8532,28.485,{"date":629,"open":188,"high":630,"low":631,"close":632,"change":252,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",28.7,28.27,28.68,3.84,762388.456131,8885,28.533,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-28",28.1,28.31,27.4707,27.62,-0.35,-1.25,632725.295856,6149,27.7353,{"date":649,"open":650,"high":20,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",28.47,27.97,-1.16,-3.98,488438.727105,6787,28.3686,{"date":658,"open":659,"high":660,"low":21,"close":661,"change":424,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",29.29,29.71,29.13,-0.55,914499.305271,10376,29.3336,{"date":667,"open":668,"high":669,"low":670,"close":659,"change":671,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",29.79,29.88,29.25,0,759626.664153,8369,29.5788,{"date":676,"open":228,"high":677,"low":678,"close":659,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",29.415,29.03,0.77,2.7,416075.357098,5991,29.2317,{"date":685,"open":686,"high":687,"low":688,"close":198,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",28.14,28.55,28.11,0.53,1.89,354400.739438,4389,28.3717,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",27.86,28.255,27.69,27.99,-0.05,-0.18,770057.04747,6993,28.0295,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":689,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",27.93,28.23,27.64,28.04,1.93,479666.310914,5808,27.9498,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":22,"percent_change":364,"volume":720,"transactions":721,"vwap":722},"2026-07-16",27.5,27.79,27.51,941479.170192,5062,27.5932,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":334,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",27.65,27.73,27.085,27.42,-0.44,527921.439647,6636,27.3919,{"date":734,"open":735,"high":696,"low":736,"close":737,"change":700,"percent_change":701,"volume":738,"transactions":739,"vwap":740},"2026-07-14",27.75,27.245,27.54,392313.65106,5839,27.5303,{"date":742,"open":743,"high":718,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",27.04,27.59,0.87,3.26,588495.260159,6395,27.3544,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",26.96,27.02,26.42,26.72,-0.23,-0.85,461100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",27.25,27.29,26.9,26.95,-0.57,-2.07,566100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",27.48,27.74,27.14,27.52,0.48,1.78,1185300,{"date":778,"open":779,"high":780,"low":779,"close":781,"change":782,"percent_change":81,"volume":783,"transactions":9,"vwap":781},"2026-07-07",26.4,27.21,27.040001,0.81,598000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",26.31,26.49,26.2,26.23,-0.21,-0.79,608600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":436,"volume":800,"transactions":9,"vwap":798},"2026-07-02",26.3,26.64,26.24,26.44,0.29,434500,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",26.56,26.75,26.13,26.15,-0.46,-1.73,633000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":293,"percent_change":354,"volume":816,"transactions":9,"vwap":815},"2026-06-30",26.67,26.99,26.58,26.61,305500,{"date":818,"open":819,"high":820,"low":821,"close":814,"change":424,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-06-29",26.81,26.93,26.5,-0.6,464200,{"date":825,"open":826,"high":827,"low":803,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",26.69,27.01,26.74,-0.02,-0.07,378700,{"date":833,"open":834,"high":820,"low":835,"close":836,"change":837,"percent_change":324,"volume":838,"transactions":9,"vwap":836},"2026-06-25",26.59,26.47,26.76,-0.11,741800,{"date":840,"open":841,"high":842,"low":834,"close":843,"change":425,"percent_change":457,"volume":844,"transactions":9,"vwap":843},"2026-06-24",26.92,27.09,26.87,1070100,{"date":846,"open":772,"high":770,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",27.1,27.39,0.07,0.26,704800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":512,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-22",27.13,27.36,26.89,27.32,1.64,955700,{"date":861,"open":862,"high":847,"low":834,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",27.08,26.88,-0.4,-1.47,1302900,{"date":868,"open":869,"high":771,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",27.41,27.17,27.28,-0.19,-0.69,891900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":872,"percent_change":873,"volume":881,"transactions":9,"vwap":880},"2026-06-16",27.35,27.63,27.26,27.47,1246000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-15",27.61,28.040001,27.56,27.66,-1.13,-3.92,2240800,{"date":892,"open":622,"high":893,"low":686,"close":894,"change":147,"percent_change":82,"volume":895,"transactions":9,"vwap":894},"2026-06-12",29.030001,28.79,705100,{"date":897,"open":898,"high":899,"low":900,"close":208,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":208},"2026-06-11",29.45,29.49,28.4,-0.76,-2.61,1124600,{"date":905,"open":554,"high":906,"low":554,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",29.58,29.17,0.7,2.46,562400,{"date":912,"open":913,"high":914,"low":915,"close":650,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":650},"2026-06-09",28.96,28.98,28.12,-0.67,-2.3,1036000,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":413,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-08",29,29.36,29.14,1.46,492400,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",29.75,29.8,28.72,-1.09,-3.66,734700,{"date":935,"open":936,"high":259,"low":226,"close":510,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":510},"2026-06-04",29.53,0.05,0.17,402500,{"date":941,"open":547,"high":942,"low":943,"close":538,"change":944,"percent_change":89,"volume":945,"transactions":9,"vwap":538},"2026-06-03",30.01,29.42,0.3,1228000,{"date":947,"open":229,"high":948,"low":907,"close":949,"change":950,"percent_change":774,"volume":951,"transactions":9,"vwap":949},"2026-06-02",29.66,29.46,0.14,492700,{"date":953,"open":913,"high":547,"low":913,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",29.32,0.8,2.81,811000,{"date":959,"open":960,"high":961,"low":962,"close":198,"change":531,"percent_change":963,"volume":964,"transactions":9,"vwap":198},"2026-05-29",28.71,28.77,28.24,-0.97,786800,{"date":966,"open":196,"high":967,"low":650,"close":623,"change":968,"percent_change":137,"volume":969,"transactions":9,"vwap":623},"2026-05-28",29.02,0.19,1387900,{"date":971,"open":554,"high":972,"low":209,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-27",29.049999,28.61,-0.61,-2.09,847500,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-26",29.93,30.25,29.22,-1.12,-3.69,749300,{"date":986,"open":444,"high":290,"low":942,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-22",30.34,0.15,0.5,473700,{"date":992,"open":421,"high":993,"low":942,"close":269,"change":662,"percent_change":994,"volume":995,"transactions":9,"vwap":269},"2026-05-21",31.19,-1.79,1100800,{"date":997,"open":343,"high":998,"low":999,"close":501,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":501},"2026-05-20",31.77,30.66,-0.75,-2.38,2735100,{"date":1004,"open":476,"high":410,"low":1005,"close":1006,"change":1007,"percent_change":59,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",31.08,31.49,0.37,801900,{"date":1010,"open":1011,"high":379,"low":1012,"close":1013,"change":142,"percent_change":492,"volume":1014,"transactions":9,"vwap":1013},"2026-05-18",30.65,30.48,31.12,993900,{"date":1016,"open":987,"high":289,"low":1017,"close":499,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":499},"2026-05-15",30.28,0.75,2.5,457500,{"date":1022,"open":1023,"high":444,"low":547,"close":1024,"change":850,"percent_change":745,"volume":1025,"transactions":9,"vwap":1024},"2026-05-14",29.67,30.049999,320900,{"date":1027,"open":538,"high":929,"low":1028,"close":668,"change":671,"percent_change":671,"volume":1029,"transactions":9,"vwap":668},"2026-05-13",29.38,504900,{"date":1031,"open":539,"high":259,"low":258,"close":668,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":668},"2026-05-12",0.21,0.71,506900,{"date":1036,"open":922,"high":519,"low":670,"close":906,"change":137,"percent_change":1037,"volume":1038,"transactions":9,"vwap":906},"2026-05-11",2.28,1749300,{"date":1040,"open":229,"high":1041,"low":207,"close":1042,"change":531,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-08",29.28,28.92,-0.96,657700,{"date":1046,"open":21,"high":670,"low":1047,"close":229,"change":262,"percent_change":1048,"volume":1049,"transactions":9,"vwap":229},"2026-05-07",28.54,-1.52,2065700,{"date":1051,"open":509,"high":280,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-06",29.62,29.65,-1.74,-5.54,1673500,{"date":1058,"open":1059,"high":1060,"low":421,"close":409,"change":531,"percent_change":282,"volume":1061,"transactions":9,"vwap":409},"2026-05-05",31.46,31.65,601400,{"date":1063,"open":466,"high":1064,"low":490,"close":474,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":474},"2026-05-04",31.68,0.65,2.1,1130400,{"date":1069,"open":1013,"high":1070,"low":1071,"close":1072,"change":335,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-01",31.17,30.39,31.02,-1.21,757900,{"date":1076,"open":1077,"high":1006,"low":431,"close":343,"change":22,"percent_change":799,"volume":1078,"transactions":9,"vwap":343},"2026-04-30",30.83,824400,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":782,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-29",30.91,31.32,30.79,31.31,2.66,1878000,{"date":1088,"open":1089,"high":999,"low":1090,"close":1091,"change":774,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-28",30.49,30.23,30.5,1.6,666200,{"date":1095,"open":1096,"high":454,"low":259,"close":1097,"change":446,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-27",30.09,30.02,0.67,696900,{"date":1101,"open":1102,"high":1103,"low":520,"close":270,"change":1104,"percent_change":1043,"volume":1105,"transactions":9,"vwap":270},"2026-04-24",29.96,30.059999,-0.29,700700,{"date":1107,"open":1108,"high":1109,"low":928,"close":1110,"change":364,"percent_change":436,"volume":1111,"transactions":9,"vwap":1110},"2026-04-23",29.97,30.2,30.11,1644300,{"date":1113,"open":261,"high":1114,"low":670,"close":539,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":539},"2026-04-22",29.83,0.63,2.16,1108300,{"date":1119,"open":632,"high":1120,"low":1121,"close":1122,"change":242,"percent_change":690,"volume":1123,"transactions":9,"vwap":1122},"2026-04-21",29.19,28.59,29.15,974600,{"date":1125,"open":583,"high":1126,"low":1127,"close":973,"change":988,"percent_change":689,"volume":1128,"transactions":9,"vwap":973},"2026-04-20",28.83,28.39,729100,{"date":1130,"open":1131,"high":1132,"low":717,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-17",28.29,28.49,28.46,-1.1,-3.72,2067000,{"date":1138,"open":21,"high":906,"low":921,"close":248,"change":614,"percent_change":1139,"volume":1140,"transactions":9,"vwap":248},"2026-04-16",1.9,533100,{"date":1142,"open":1143,"high":1144,"low":960,"close":1145,"change":1146,"percent_change":950,"volume":1147,"transactions":9,"vwap":1145},"2026-04-15",28.85,29.24,29.01,0.04,1047200,{"date":1149,"open":237,"high":237,"low":621,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-14",28.97,-0.99,-3.3,1557800,{"date":1155,"open":1156,"high":1091,"low":928,"close":1102,"change":112,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1102},"2026-04-13",30.36,-0.03,1329800,{"date":1160,"open":539,"high":1161,"low":1052,"close":1108,"change":1146,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1108},"2026-04-10",30.14,0.13,599500,{"date":1165,"open":1071,"high":498,"low":928,"close":979,"change":467,"percent_change":1166,"volume":1167,"transactions":9,"vwap":979},"2026-04-09",-1.22,1822800,{"date":1169,"open":1052,"high":511,"low":972,"close":433,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":433},"2026-04-08",-1.36,-4.3,1912500,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":142,"percent_change":89,"volume":1179,"transactions":9,"vwap":1178},"2026-04-07",31.54,32.0099983,31.53,31.66,1336000,{"date":1181,"open":1182,"high":392,"low":1183,"close":476,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":476},"2026-04-06",31.16,31.030001,0.18,0.58,1228600,{"date":1188,"open":1060,"high":1189,"low":1077,"close":1182,"change":689,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1182},"2026-04-02",31.85,1.73,1155500,{"date":1193,"open":434,"high":1006,"low":1194,"close":422,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":422},"2026-04-01",30.37,-1.06,-3.34,3523300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":352,"change":385,"percent_change":1203,"volume":1204,"transactions":9,"vwap":352},"2026-03-31",32.35,32.71,31.09,-1.95,4616000,{"date":1206,"open":1207,"high":25,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-30",32.97,32.14,32.32,-0.42,-1.28,2270400,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":147,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-27",32.58,32.89,32.37,32.74,1.17,1226300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",31.97,32.67,31.93,32.36,0.41,1.28,1710000,{"date":1231,"open":1232,"high":331,"low":1233,"close":331,"change":364,"percent_change":492,"volume":1234,"transactions":9,"vwap":331},"2026-03-25",31.38,31.36,2319400,{"date":1236,"open":1182,"high":331,"low":421,"close":399,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":399},"2026-03-24",0.72,2.33,1404500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":872,"percent_change":974,"volume":1246,"transactions":9,"vwap":1245},"2026-03-23",30.35,31.23,30.15,30.9,2923100,{"date":1248,"open":1249,"high":1250,"low":289,"close":1202,"change":950,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1202},"2026-03-20",30.97,31.57,0.45,1656000,{"date":1254,"open":431,"high":1233,"low":431,"close":1255,"change":1115,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-19",30.95,2.08,3114700,{"date":1259,"open":980,"high":500,"low":979,"close":1260,"change":1261,"percent_change":955,"volume":1262,"transactions":9,"vwap":1260},"2026-03-18",30.32,0.24,1002200,{"date":1264,"open":1102,"high":1242,"low":259,"close":1265,"change":152,"percent_change":503,"volume":1266,"transactions":9,"vwap":1265},"2026-03-17",30.08,1032400,{"date":1268,"open":1053,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":849,"volume":1273,"transactions":9,"vwap":1271},"2026-03-16",30.030001,29.33,29.73,0.02,1207700,{"date":1275,"open":530,"high":928,"low":21,"close":660,"change":364,"percent_change":1276,"volume":1277,"transactions":9,"vwap":660},"2026-03-13",1.12,1124700,{"date":1279,"open":1028,"high":251,"low":1280,"close":1028,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1028},"2026-03-12",29.21,0.27,0.93,1996500,{"date":1285,"open":1131,"high":923,"low":1131,"close":1286,"change":1018,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-11",29.11,2.64,923600,{"date":1290,"open":630,"high":921,"low":1291,"close":188,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":188},"2026-03-10",28.18,-0.73,-2.51,1609900,{"date":1296,"open":1297,"high":237,"low":1298,"close":21,"change":292,"percent_change":293,"volume":1299,"transactions":9,"vwap":21},"2026-03-09",29.47,28.82,3110300,{"date":1301,"open":1302,"high":239,"low":1042,"close":1303,"change":241,"percent_change":614,"volume":1304,"transactions":9,"vwap":1303},"2026-03-06",29.34,29.08,1856300,{"date":1306,"open":556,"high":530,"low":612,"close":1042,"change":147,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1042},"2026-03-05",1.33,961200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1047,"change":1157,"percent_change":837,"volume":1314,"transactions":9,"vwap":1047},"2026-03-04",28.08,28.64,27.84,762500,{"date":1316,"open":914,"high":1286,"low":1317,"close":206,"change":1318,"percent_change":531,"volume":1319,"transactions":9,"vwap":206},"2026-03-03",28.2,-0.08,2068400,{"date":1321,"open":893,"high":1322,"low":639,"close":583,"change":1237,"percent_change":1323,"volume":1324,"transactions":9,"vwap":583},"2026-03-02",29.059999,2.58,2623100,{"date":1326,"open":728,"high":699,"low":761,"close":707,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":707},"2026-02-27",0.82,3.02,721400,{"date":1331,"open":814,"high":1332,"low":1333,"close":1334,"change":446,"percent_change":159,"volume":1335,"transactions":9,"vwap":1334},"2026-02-26",27.3,26.37,27.11,647100,{"date":1337,"open":1338,"high":879,"low":1339,"close":1340,"change":424,"percent_change":456,"volume":1341,"transactions":9,"vwap":1340},"2026-02-25",27.19,26.52,26.91,760800,{"date":1343,"open":1344,"high":1344,"low":755,"close":1345,"change":837,"percent_change":864,"volume":1346,"transactions":9,"vwap":1345},"2026-02-24",27.22,27.07,579900,{"date":1348,"open":884,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-23",27.88,27.030001,27.18,-0.43,-1.56,462000,{"date":1356,"open":855,"high":878,"low":1338,"close":884,"change":1357,"percent_change":548,"volume":1358,"transactions":9,"vwap":884},"2026-02-20",0.23,601200,{"date":1360,"open":842,"high":887,"low":1345,"close":1361,"change":614,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-02-19",27.38,2.05,1094400,{"date":1365,"open":1366,"high":843,"low":1367,"close":1368,"change":1065,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-18",26.51,26.48,26.83,2.48,1112200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":324,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-17",26.71,26.84,25.69,26.18,-1.54,710800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":834,"change":483,"percent_change":1384,"volume":1385,"transactions":9,"vwap":834},"2026-02-13",25.95,26.68,25.93,2.15,1030300,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-12",26.63,26.7,25.59,26.030001,-0.65,-2.44,967500,{"date":1396,"open":1397,"high":755,"low":1398,"close":1382,"change":1065,"percent_change":1019,"volume":1399,"transactions":9,"vwap":1382},"2026-02-11",26.45,26.29,595000,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1391,"change":872,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1391},"2026-02-10",26.21,25.94,-0.72,417800,{"date":1407,"open":1408,"high":1409,"low":1383,"close":1410,"change":1146,"percent_change":988,"volume":1411,"transactions":9,"vwap":1410},"2026-02-09",26.02,26.35,26.22,640700,{"date":1413,"open":1414,"high":789,"low":1415,"close":1376,"change":908,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1376},"2026-02-06",25.58,25.56,2.75,911200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-05",25.7,25.8,25.1,25.48,-0.51,-1.96,778000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":137,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-04",25.57,26.049999,25.49,25.99,2.61,1280000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1185,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-02-03",24.75,25.36,24.57,25.33,2.34,1423900,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1437,"change":220,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1437},"2026-02-02",24.74,25.01,24.6,-3.36,1266300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":950,"percent_change":614,"volume":1456,"transactions":9,"vwap":1455},"2026-01-30",25.46,25.72,25.08,25.61,1241800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":435,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-29",25.67,26,25.37,25.47,1.35,1629000,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":850,"percent_change":365,"volume":1471,"transactions":9,"vwap":1470},"2026-01-28",25.030001,25.15,24.82,25.13,1103000,{"date":1473,"open":1439,"high":1474,"low":1475,"close":1476,"change":393,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-27",24.88,24.45,24.87,1.14,571100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":22,"percent_change":1007,"volume":1484,"transactions":9,"vwap":1483},"2026-01-26",24.84,24.27,24.59,1112500,{"date":1486,"open":1487,"high":1474,"low":1488,"close":1489,"change":988,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-23",24.64,24.44,24.5,0.62,957800,{"date":1493,"open":1494,"high":1489,"low":1495,"close":1496,"change":700,"percent_change":384,"volume":1497,"transactions":9,"vwap":1496},"2026-01-22",24.36,24.1,24.35,1226400,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":679,"percent_change":746,"volume":1503,"transactions":9,"vwap":1502},"2026-01-21",24.07,24.72,24.4,1724100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":292,"percent_change":1146,"volume":1510,"transactions":9,"vwap":1509},"2026-01-20",23.98,24.18,23.52,23.63,1040900,{"date":1512,"open":1509,"high":1513,"low":1514,"close":1515,"change":671,"percent_change":671,"volume":1516,"transactions":9,"vwap":1515},"2026-01-16",23.68,23.49,23.62,644800,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1515,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1515},"2026-01-15",23.74,23.95,23.34,-0.34,-1.42,1566100,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":944,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-14",23.65,24.31,23.96,1.27,1623900,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-13",23.43,23.87,23.66,0.46,1.98,1041500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-12",23.19,23.3,23.049999,23.2,0.1,0.43,695800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":200,"percent_change":822,"volume":1555,"transactions":9,"vwap":1554},"2026-01-09",23.28,23.48,23.07,23.1,997600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-08",22.75,23.51,22.7,23.24,0.59,2.6,951800,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-07",22.99,22.57,22.65,-0.3,-1.31,758600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":375,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-06",23.26,23.36,22.85,22.95,-1.38,1449900,{"date":1582,"open":1583,"high":1584,"low":1569,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-05",24.02,24.040001,23.27,-0.56,-2.35,2030400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":413,"percent_change":1595,"volume":976,"transactions":9,"vwap":1594},"2026-01-02",23.39,23.9,23.18,23.83,1.79,{"date":1597,"open":1598,"high":1599,"low":1543,"close":1600,"change":384,"percent_change":757,"volume":1601,"transactions":9,"vwap":1600},"2025-12-31",23.57,23.59,23.41,529800,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":122,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-30",23.53,23.7,23.61,1.07,727700,{"date":1610,"open":1585,"high":1552,"low":1585,"close":1576,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1576},"2025-12-29",0.22,0.95,644300,{"date":1615,"open":1561,"high":1616,"low":1617,"close":1618,"change":323,"percent_change":1586,"volume":1619,"transactions":9,"vwap":1618},"2025-12-26",23.32,23,23.14,429700,{"date":1621,"open":1622,"high":1622,"low":1593,"close":1585,"change":200,"percent_change":822,"volume":1623,"transactions":9,"vwap":1585},"2025-12-24",23.35,312500,{"date":1625,"open":1626,"high":1627,"low":1593,"close":1600,"change":968,"percent_change":1327,"volume":1628,"transactions":9,"vwap":1600},"2025-12-23",23.31,23.45,692900,{"date":1630,"open":1561,"high":1631,"low":1593,"close":1632,"change":446,"percent_change":745,"volume":1633,"transactions":9,"vwap":1632},"2025-12-22",23.54,23.22,752700,{"date":1635,"open":1636,"high":1561,"low":1636,"close":1637,"change":950,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-19",22.97,23.02,0.61,822100,{"date":1641,"open":1642,"high":1642,"low":1577,"close":1643,"change":916,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-18",23.55,22.88,-2.85,1197000,{"date":1647,"open":1618,"high":1599,"low":1648,"close":1642,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1642},"2025-12-17",23.08,0.64,2.79,1126900,{"date":1653,"open":1534,"high":1534,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-16",22.8,22.91,-0.82,-3.46,1010900,{"date":1660,"open":1661,"high":1661,"low":1514,"close":1662,"change":643,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-15",24.11,23.73,-1.45,890000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":211,"volume":1672,"transactions":9,"vwap":1670},"2025-12-12",24.37,24.48,24.059999,24.08,-0.33,1133900,{"date":1674,"open":1439,"high":1487,"low":1528,"close":1675,"change":807,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-11",24.41,-1.85,1807900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1476,"change":950,"percent_change":189,"volume":1683,"transactions":9,"vwap":1476},"2025-12-10",24.76,24.92,24.39,1357800,{"date":1685,"open":1686,"high":1681,"low":1687,"close":1686,"change":1157,"percent_change":334,"volume":1688,"transactions":9,"vwap":1686},"2025-12-09",24.73,24.67,638800,{"date":1690,"open":1422,"high":1691,"low":1686,"close":1680,"change":807,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1680},"2025-12-08",25.24,-1.82,1331700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1546,"percent_change":127,"volume":1700,"transactions":9,"vwap":1699},"2025-12-05",25.18,25.68,25.16,25.22,1255800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":107,"percent_change":1261,"volume":1707,"transactions":9,"vwap":1706},"2025-12-04",25.059999,25.27,25.02,25.12,906000,{"date":1709,"open":1489,"high":1454,"low":1489,"close":1703,"change":679,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1703},"2025-12-03",3.17,1138200,{"date":1713,"open":1487,"high":1487,"low":1714,"close":1714,"change":262,"percent_change":1692,"volume":1715,"transactions":9,"vwap":1714},"2025-12-02",24.29,519400,{"date":1717,"open":1718,"high":1719,"low":1668,"close":1445,"change":950,"percent_change":189,"volume":1720,"transactions":9,"vwap":1445},"2025-12-01",24.58,24.91,582000,{"date":1722,"open":1723,"high":1724,"low":1661,"close":1447,"change":1725,"percent_change":403,"volume":1726,"transactions":9,"vwap":1447},"2025-11-28",24.17,24.65,0.51,510900,{"date":1728,"open":1729,"high":1528,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-26",23.77,24.09,0.39,1.65,569400,{"date":1735,"open":1736,"high":1737,"low":1591,"close":1605,"change":701,"percent_change":1000,"volume":1738,"transactions":9,"vwap":1605},"2025-11-25",23.6,23.76,543400,{"date":1740,"open":1604,"high":1520,"low":1741,"close":1742,"change":1611,"percent_change":1282,"volume":1743,"transactions":9,"vwap":1742},"2025-11-24",23.21,23.88,754400,{"date":1745,"open":1746,"high":1737,"low":1593,"close":1536,"change":354,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1536},"2025-11-21",23.47,0.47,683500,{"date":1750,"open":1751,"high":1483,"low":1559,"close":1642,"change":467,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1642},"2025-11-20",24.049999,-1.55,885900,{"date":1755,"open":1605,"high":1506,"low":1559,"close":1756,"change":424,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-19",23.92,-0.66,732200,{"date":1760,"open":1761,"high":1762,"low":1534,"close":1670,"change":435,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1670},"2025-11-18",23.5,24.16,1.43,1000100,{"date":1766,"open":1495,"high":1723,"low":1599,"close":1519,"change":210,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1519},"2025-11-17",-1.62,1137500,{"date":1770,"open":1771,"high":1772,"low":1552,"close":1773,"change":1281,"percent_change":117,"volume":1774,"transactions":9,"vwap":1773},"2025-11-14",23.82,24.15,24.13,677700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1146,"percent_change":938,"volume":1781,"transactions":9,"vwap":1780},"2025-11-13",23.85,24.22,23.71,23.86,1036200,{"date":1783,"open":1520,"high":1784,"low":1729,"close":1771,"change":603,"percent_change":72,"volume":1785,"transactions":9,"vwap":1771},"2025-11-12",24.14,754700,{"date":1787,"open":1599,"high":1778,"low":1788,"close":1670,"change":1115,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1670},"2025-11-11",23.58,2.69,1031800,{"date":1792,"open":1622,"high":1761,"low":1553,"close":1627,"change":393,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1627},"2025-11-10",1.21,852600,{"date":1796,"open":1797,"high":1593,"low":1798,"close":1799,"change":242,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-07",22.61,22.53,23.17,2.39,699100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1804,"change":944,"percent_change":82,"volume":1807,"transactions":9,"vwap":1804},"2025-11-06",22.63,22.94,22.38,775800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":334,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-05",22.4,22.74,22.29,22.33,-0.53,511000,{"date":1817,"open":1818,"high":1568,"low":1819,"close":1820,"change":701,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-04",22.37,22.059999,22.45,-0.8,971800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1804,"change":1611,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1804},"2025-11-03",22.41,22.67,22.08,0.98,687600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1825,"change":435,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1825},"2025-10-31",22.21,22.46,22.14,1.54,393800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":830,"percent_change":375,"volume":1843,"transactions":9,"vwap":1842},"2025-10-30",22.12,22.36,21.95,22.07,408900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1834,"change":1146,"percent_change":1184,"volume":1849,"transactions":9,"vwap":1834},"2025-10-29",22.13,22.32,22.030001,352600,{"date":1851,"open":1806,"high":1852,"low":1842,"close":1853,"change":262,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-28",22.39,22.1,-2,261900,{"date":1857,"open":1858,"high":1654,"low":1859,"close":1860,"change":199,"percent_change":701,"volume":1861,"transactions":9,"vwap":1860},"2025-10-27",22.76,22.51,22.55,372300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":756,"percent_change":376,"volume":1868,"transactions":9,"vwap":1867},"2025-10-24",22.9,22.93,22.54,22.59,332000,{"date":1870,"open":1871,"high":1872,"low":1568,"close":1873,"change":1065,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-23",22.77,22.92,22.82,2.93,932100,{"date":1877,"open":1878,"high":1806,"low":1879,"close":1880,"change":1272,"percent_change":22,"volume":1881,"transactions":9,"vwap":1880},"2025-10-22",22.28,21.87,22.17,586000,{"date":1883,"open":1884,"high":1810,"low":1819,"close":1885,"change":323,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-21",22.31,22.15,-0.58,484200,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1878,"change":364,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1878},"2025-10-20",22.16,22.43,22.09,1.5,481100,{"date":1896,"open":1897,"high":1839,"low":26,"close":1841,"change":671,"percent_change":671,"volume":1898,"transactions":9,"vwap":1841},"2025-10-17",22,351500,{"date":1900,"open":1866,"high":1867,"low":26,"close":1841,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1841},"2025-10-16",-0.5,-2.23,659600,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1820,"change":950,"percent_change":1115,"volume":1909,"transactions":9,"vwap":1820},"2025-10-15",22.5,22.71,22.3,421100,{"date":1911,"open":1890,"high":1798,"low":1842,"close":1884,"change":1671,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1884},"2025-10-14",-1.46,549800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":689,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-13",22.42,22.66,22.19,22.64,2.4,918700,{"date":1923,"open":1554,"high":1799,"low":1853,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-10",22.11,-1.2,-5.15,1091800,{"date":1929,"open":1535,"high":1661,"low":1930,"close":1626,"change":1931,"percent_change":1932,"volume":1008,"transactions":9,"vwap":1626},"2025-10-09",23.23,-0.54,-2.26,{"date":1934,"open":1935,"high":1935,"low":1514,"close":1777,"change":1157,"percent_change":323,"volume":1936,"transactions":9,"vwap":1777},"2025-10-08",23.93,683800,{"date":1938,"open":1939,"high":1940,"low":1604,"close":1742,"change":937,"percent_change":1032,"volume":1941,"transactions":9,"vwap":1742},"2025-10-07",23.79,23.91,545700,{"date":1943,"open":1594,"high":1751,"low":1944,"close":1594,"change":968,"percent_change":955,"volume":1945,"transactions":9,"vwap":1594},"2025-10-06",23.72,530000,{"date":1947,"open":1514,"high":1605,"low":1576,"close":1948,"change":142,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-03",23.64,1.37,863100,{"date":1952,"open":1777,"high":1529,"low":1953,"close":1616,"change":974,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1616},"2025-10-02",23.29,-2.55,710300,{"date":1957,"open":1958,"high":1959,"low":1626,"close":1935,"change":512,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1935},"2025-10-01",23.4,23.97,1.87,935200,{"date":1963,"open":1559,"high":1599,"low":1585,"close":1514,"change":701,"percent_change":901,"volume":1964,"transactions":9,"vwap":1514},"2025-09-30",711500,{"date":1966,"open":1762,"high":1762,"low":1606,"close":1967,"change":1886,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-29",23.67,-2.39,487900,{"date":1971,"open":1959,"high":1447,"low":1959,"close":1972,"change":1281,"percent_change":117,"volume":1973,"transactions":9,"vwap":1972},"2025-09-26",24.25,1638500,{"date":1975,"open":1780,"high":1772,"low":1519,"close":1506,"change":1318,"percent_change":1671,"volume":1976,"transactions":9,"vwap":1506},"2025-09-25",390100,{"date":1978,"open":1979,"high":1980,"low":1729,"close":1669,"change":989,"percent_change":403,"volume":1981,"transactions":9,"vwap":1669},"2025-09-24",23.8,24.32,355600,{"date":1983,"open":1632,"high":1984,"low":1632,"close":1985,"change":774,"percent_change":1256,"volume":1986,"transactions":9,"vwap":1985},"2025-09-23",24.01,23.56,665200,{"date":1988,"open":1655,"high":1542,"low":1871,"close":1648,"change":22,"percent_change":1731,"volume":1989,"transactions":9,"vwap":1648},"2025-09-22",287000,{"date":1991,"open":1746,"high":1746,"low":1864,"close":1567,"change":385,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1567},"2025-09-19",-2.67,207100,{"date":1995,"open":1777,"high":1777,"low":1958,"close":1515,"change":1996,"percent_change":385,"volume":1997,"transactions":9,"vwap":1515},"2025-09-18",-0.15,317600,{"date":1999,"open":2000,"high":2001,"low":1948,"close":1729,"change":1318,"percent_change":1522,"volume":2002,"transactions":9,"vwap":1729},"2025-09-17",23.78,24.12,312900,{"date":2004,"open":1622,"high":1592,"low":1616,"close":1777,"change":908,"percent_change":1328,"volume":2005,"transactions":9,"vwap":1777},"2025-09-16",651500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":790,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-15",23.37,23.11,23.15,-0.9,422700,{"date":2014,"open":2015,"high":2016,"low":1576,"close":1576,"change":790,"percent_change":604,"volume":2017,"transactions":9,"vwap":1576},"2025-09-12",23.69,23.81,359200,{"date":2019,"open":2020,"high":1598,"low":1616,"close":1598,"change":2021,"percent_change":1210,"volume":2022,"transactions":9,"vwap":1598},"2025-09-11",23.44,-0.1,370900,{"date":2024,"open":2025,"high":1967,"low":1567,"close":1967,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1967},"2025-09-10",23.040001,0.69,3,338500,{"date":2030,"open":1799,"high":1508,"low":2031,"close":2031,"change":1318,"percent_change":643,"volume":2032,"transactions":9,"vwap":2031},"2025-09-09",22.98,489900,{"date":2034,"open":1746,"high":1508,"low":1578,"close":2035,"change":219,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-09-08",23.059999,-1.07,495400,{"date":2039,"open":1515,"high":1737,"low":2040,"close":1626,"change":1814,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1626},"2025-09-05",23.09,-2.22,498100,{"date":2044,"open":1604,"high":2045,"low":1958,"close":2046,"change":1261,"percent_change":89,"volume":2047,"transactions":9,"vwap":2046},"2025-09-04",23.89,23.84,389700,{"date":2049,"open":1762,"high":1494,"low":1559,"close":1736,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1736},"2025-09-03",-0.78,-3.2,469700,{"date":2054,"open":1506,"high":1682,"low":2046,"close":2055,"change":23,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-02",24.38,1.29,295000,{"date":2059,"open":2060,"high":1778,"low":2061,"close":1500,"change":829,"percent_change":1318,"volume":2062,"transactions":9,"vwap":1500},"2025-08-29",24.030001,23.99,242400,{"date":2064,"open":1777,"high":2001,"low":1515,"close":1730,"change":23,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1730},"2025-08-28",1.3,354100,{"date":2068,"open":1552,"high":1940,"low":1552,"close":2000,"change":122,"percent_change":252,"volume":2069,"transactions":9,"vwap":2000},"2025-08-27",228100,{"date":2071,"open":1761,"high":1642,"low":1575,"close":1604,"change":334,"percent_change":1424,"volume":2072,"transactions":9,"vwap":1604},"2025-08-26",280100,{"date":2074,"open":1600,"high":1513,"low":1575,"close":1527,"change":1032,"percent_change":66,"volume":2075,"transactions":9,"vwap":1527},"2025-08-25",291100,{"date":2077,"open":2078,"high":1761,"low":2078,"close":2020,"change":1490,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2020},"2025-08-22",22.89,2.72,385100,{"date":2082,"open":2083,"high":2078,"low":1833,"close":1873,"change":968,"percent_change":548,"volume":2084,"transactions":9,"vwap":1873},"2025-08-21",22.6,258800,{"date":2086,"open":2083,"high":2087,"low":1818,"close":1804,"change":241,"percent_change":1033,"volume":2088,"transactions":9,"vwap":1804},"2025-08-20",22.72,262500,{"date":2090,"open":1859,"high":1871,"low":1806,"close":2091,"change":384,"percent_change":282,"volume":2092,"transactions":9,"vwap":2091},"2025-08-19",22.47,358500,{"date":2094,"open":1858,"high":1858,"low":2091,"close":1826,"change":531,"percent_change":1166,"volume":2095,"transactions":9,"vwap":1826},"2025-08-18",501400,{"date":2097,"open":2025,"high":1741,"low":1864,"close":1578,"change":323,"percent_change":1586,"volume":2098,"transactions":9,"vwap":1578},"2025-08-15",282000,{"date":2100,"open":1567,"high":2009,"low":2101,"close":1648,"change":112,"percent_change":199,"volume":2102,"transactions":9,"vwap":1648},"2025-08-14",22.78,251400,{"date":2104,"open":2078,"high":2009,"low":1654,"close":2040,"change":1261,"percent_change":365,"volume":2105,"transactions":9,"vwap":2040},"2025-08-13",268400,{"date":2107,"open":2108,"high":2025,"low":1568,"close":1577,"change":1261,"percent_change":252,"volume":2109,"transactions":9,"vwap":1577},"2025-08-12",22.68,316100,{"date":2111,"open":1865,"high":1617,"low":1866,"close":1797,"change":2112,"percent_change":1043,"volume":2113,"transactions":9,"vwap":1797},"2025-08-11",-0.22,169600,{"date":2115,"open":2116,"high":2010,"low":1919,"close":2117,"change":624,"percent_change":689,"volume":2118,"transactions":9,"vwap":2117},"2025-08-08",22.84,22.83,441800,{"date":2120,"open":1618,"high":1631,"low":1569,"close":1907,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1907},"2025-08-07",-0.17,-0.74,369500,{"date":2125,"open":1551,"high":1559,"low":2126,"close":1643,"change":424,"percent_change":873,"volume":2127,"transactions":9,"vwap":1643},"2025-08-06",22.79,353400,{"date":2129,"open":2031,"high":1553,"low":1560,"close":2025,"change":950,"percent_change":1638,"volume":2130,"transactions":9,"vwap":2025},"2025-08-05",472500,{"date":2132,"open":1873,"high":2133,"low":1811,"close":1864,"change":829,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1864},"2025-08-04",23.01,-0.09,303400,{"date":2137,"open":1642,"high":1642,"low":1873,"close":1872,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1872},"2025-08-01",-0.77,-3.25,268300,{"date":2142,"open":1509,"high":1500,"low":1642,"close":2015,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2015},"2025-07-31",-0.24,-1,317400,{"date":2147,"open":1669,"high":1773,"low":1779,"close":1935,"change":281,"percent_change":982,"volume":2148,"transactions":9,"vwap":1935},"2025-07-30",302900,{"date":2150,"open":2151,"high":1972,"low":1742,"close":2152,"change":1261,"percent_change":45,"volume":2153,"transactions":9,"vwap":2152},"2025-07-29",24,24.2,274200,{"date":2155,"open":1513,"high":1506,"low":1513,"close":1529,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1529},"2025-07-28",0.52,2.22,393600,{"date":2160,"open":1527,"high":1513,"low":2161,"close":2020,"change":200,"percent_change":456,"volume":2162,"transactions":9,"vwap":2020},"2025-07-25",23.38,299300,{"date":2164,"open":2008,"high":1527,"low":1632,"close":1788,"change":1281,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1788},"2025-07-24",1.16,445300,{"date":2168,"open":1554,"high":1622,"low":1655,"close":1626,"change":446,"percent_change":745,"volume":2169,"transactions":9,"vwap":1626},"2025-07-23",478900,{"date":2171,"open":1558,"high":1593,"low":1558,"close":2009,"change":127,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2009},"2025-07-22",1.76,328300,{"date":2175,"open":1534,"high":1534,"low":2176,"close":1907,"change":2138,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1907},"2025-07-21",22.69,-3.28,347100,{"date":2180,"open":1536,"high":1771,"low":2161,"close":1552,"change":107,"percent_change":850,"volume":2181,"transactions":9,"vwap":1552},"2025-07-18",383100,{"date":2183,"open":2184,"high":2020,"low":1578,"close":2185,"change":1547,"percent_change":1960,"volume":2186,"transactions":9,"vwap":2185},"2025-07-17",22.96,23.42,282100,{"date":2188,"open":1622,"high":2161,"low":2189,"close":1567,"change":2143,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1567},"2025-07-16",22.87,-1.03,449100,{"date":2193,"open":2045,"high":2194,"low":1632,"close":1930,"change":271,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1930},"2025-07-15",23.94,-2.6,333400,{"date":2198,"open":1935,"high":1935,"low":1509,"close":1777,"change":2021,"percent_change":1210,"volume":2199,"transactions":9,"vwap":1777},"2025-07-14",327900,{"date":2201,"open":1513,"high":1751,"low":1515,"close":1520,"change":968,"percent_change":955,"volume":2202,"transactions":9,"vwap":1520},"2025-07-11",323000,{"date":2204,"open":1604,"high":1737,"low":2205,"close":1737,"change":1162,"percent_change":614,"volume":2206,"transactions":9,"vwap":1737},"2025-07-10",23.25,341900,{"date":2208,"open":2046,"high":2045,"low":1788,"close":1509,"change":375,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1509},"2025-07-09",-1.34,246000,{"date":2212,"open":2010,"high":1723,"low":1618,"close":1520,"change":955,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1520},"2025-07-08",3.46,463900,{"date":2216,"open":1551,"high":1508,"low":2189,"close":2010,"change":531,"percent_change":1925,"volume":2217,"transactions":9,"vwap":2010},"2025-07-07",494100,{"date":2219,"open":1631,"high":1509,"low":1622,"close":1534,"change":837,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1534},"2025-07-03",-0.47,232100,{"date":2223,"open":1627,"high":1606,"low":1553,"close":1631,"change":435,"percent_change":513,"volume":2224,"transactions":9,"vwap":1631},"2025-07-02",305900,{"date":2226,"open":2009,"high":2185,"low":2101,"close":1545,"change":22,"percent_change":1731,"volume":2227,"transactions":9,"vwap":1545},"2025-07-01",491500,{"date":2229,"open":1616,"high":1616,"low":1544,"close":2009,"change":531,"percent_change":1925,"volume":2230,"transactions":9,"vwap":2009},"2025-06-30",333000,{"date":2232,"open":1631,"high":1631,"low":1545,"close":1591,"change":1318,"percent_change":1522,"volume":2233,"transactions":9,"vwap":1591},"2025-06-27",543600,{"date":2235,"open":1575,"high":1788,"low":1741,"close":1746,"change":1162,"percent_change":483,"volume":2236,"transactions":9,"vwap":1746},"2025-06-26",409800,{"date":2238,"open":1662,"high":1662,"low":1521,"close":1521,"change":1352,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1521},"2025-06-25",-1.81,619100,{"date":2242,"open":1515,"high":2060,"low":1508,"close":1729,"change":2143,"percent_change":2144,"volume":1346,"transactions":9,"vwap":1729},"2025-06-24",{"date":2244,"open":2245,"high":2246,"low":1520,"close":1984,"change":2247,"percent_change":983,"volume":2248,"transactions":9,"vwap":1984},"2025-06-23",25.17,25.2,-0.92,849200,{"date":2250,"open":1476,"high":2251,"low":1686,"close":2252,"change":988,"percent_change":1638,"volume":2253,"transactions":9,"vwap":2252},"2025-06-20",24.99,24.93,379200,{"date":2255,"open":65,"high":2256,"low":1686,"close":2257,"change":2134,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-18",25.19,24.78,-0.36,349700,{"date":2261,"open":1481,"high":1454,"low":2262,"close":1476,"change":1357,"percent_change":1282,"volume":2263,"transactions":9,"vwap":1476},"2025-06-17",24.62,505000,{"date":2265,"open":2266,"high":2251,"low":1502,"close":1487,"change":2121,"percent_change":873,"volume":2267,"transactions":9,"vwap":1487},"2025-06-16",24.63,667000,{"date":2269,"open":2270,"high":2271,"low":1507,"close":2272,"change":1033,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-13",24.79,24.85,24.81,2.95,615600,{"date":2276,"open":2015,"high":1495,"low":1604,"close":1495,"change":1357,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1495},"2025-06-12",0.96,453000,{"date":2280,"open":1605,"high":1584,"low":1746,"close":1535,"change":1227,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1535},"2025-06-11",1.75,287600,{"date":2284,"open":2008,"high":1737,"low":2008,"close":2285,"change":944,"percent_change":2065,"volume":2286,"transactions":9,"vwap":2285},"2025-06-10",23.46,283200,{"date":2288,"open":2009,"high":2008,"low":1864,"close":2289,"change":988,"percent_change":1065,"volume":2290,"transactions":9,"vwap":2289},"2025-06-09",23.16,151100,{"date":2292,"open":2108,"high":1648,"low":2108,"close":2133,"change":189,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2133},"2025-06-06",2.54,321500,{"date":2296,"open":1919,"high":1826,"low":1813,"close":2297,"change":830,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-06-05",22.44,-0.31,331800,{"date":2301,"open":1567,"high":1545,"low":2091,"close":1859,"change":729,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1859},"2025-06-04",-1.92,661300,{"date":2305,"open":1906,"high":2306,"low":1908,"close":1578,"change":1747,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1578},"2025-06-03",23.12,2.09,517200,{"date":2310,"open":1797,"high":1560,"low":2311,"close":2312,"change":1537,"percent_change":2307,"volume":2313,"transactions":9,"vwap":2312},"2025-06-02",22.27,22.48,435900,{"date":2315,"open":1918,"high":2316,"low":2317,"close":2318,"change":2298,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-05-30",22.24,21.89,22.02,-1.39,382700,{"date":2322,"open":1916,"high":1916,"low":1880,"close":1813,"change":1272,"percent_change":22,"volume":2323,"transactions":9,"vwap":1813},"2025-05-29",269800,{"date":2325,"open":1907,"high":1858,"low":1878,"close":1884,"change":281,"percent_change":1925,"volume":2326,"transactions":9,"vwap":1884},"2025-05-28",204800,{"date":2328,"open":2329,"high":2083,"low":1880,"close":2330,"change":364,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-27",22.49,22.58,1.48,228800,{"date":2334,"open":2335,"high":1884,"low":2335,"close":2336,"change":849,"percent_change":142,"volume":2337,"transactions":9,"vwap":2336},"2025-05-23",21.93,22.25,186800,{"date":2339,"open":1924,"high":1812,"low":2340,"close":2341,"change":2134,"percent_change":864,"volume":2259,"transactions":9,"vwap":2341},"2025-05-22",21.8,22.18,{"date":2343,"open":1867,"high":2083,"low":2344,"close":2311,"change":467,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2311},"2025-05-21",22.26,-1.63,212900,{"date":2348,"open":1858,"high":1655,"low":2330,"close":1919,"change":700,"percent_change":2112,"volume":2349,"transactions":9,"vwap":1919},"2025-05-20",697600,{"date":2351,"open":2087,"high":1811,"low":1906,"close":2176,"change":2298,"percent_change":211,"volume":2352,"transactions":9,"vwap":2176},"2025-05-19",231000,{"date":2354,"open":1544,"high":1544,"low":2101,"close":1617,"change":700,"percent_change":2112,"volume":2355,"transactions":9,"vwap":1617},"2025-05-16",167900,{"date":2357,"open":1805,"high":1544,"low":1858,"close":1544,"change":531,"percent_change":1925,"volume":2358,"transactions":9,"vwap":1544},"2025-05-15",320000,{"date":2360,"open":1585,"high":2020,"low":2289,"close":2361,"change":424,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-05-14",23.33,-0.68,183800,{"date":2365,"open":1872,"high":1509,"low":1864,"close":1514,"change":1033,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1514},"2025-05-13",3.12,263000,{"date":2369,"open":1544,"high":1542,"low":2176,"close":2101,"change":137,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2101},"2025-05-12",2.98,479100,{"date":2373,"open":2318,"high":2341,"low":1879,"close":1839,"change":435,"percent_change":2374,"volume":2375,"transactions":9,"vwap":1839},"2025-05-09",1.56,148200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":1490,"percent_change":1874,"volume":2382,"transactions":9,"vwap":2381},"2025-05-08",21.41,21.94,21.4,21.78,328100,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":937,"percent_change":1261,"volume":2388,"transactions":9,"vwap":2387},"2025-05-07",21.29,20.93,21.16,228900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":671,"percent_change":671,"volume":2395,"transactions":9,"vwap":2394},"2025-05-06",21.26,21.36,20.96,21.11,207300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2394,"change":729,"percent_change":272,"volume":2401,"transactions":9,"vwap":2394},"2025-05-05",21.18,21.32,21.030001,238000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1007,"percent_change":2281,"volume":2408,"transactions":9,"vwap":2407},"2025-05-02",21.48,21.6,21.08,21.55,418200,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2398,"change":435,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2398},"2025-05-01",20.75,21.44,1.63,493800,{"date":2416,"open":2417,"high":2417,"low":176,"close":2418,"change":1392,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-04-30",21.21,20.84,-3.02,346700,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":384,"percent_change":2247,"volume":2427,"transactions":9,"vwap":2426},"2025-04-29",21.47,21.66,21.28,21.49,215700,{"date":2429,"open":2430,"high":2431,"low":2412,"close":2432,"change":1611,"percent_change":89,"volume":2433,"transactions":9,"vwap":2432},"2025-04-28",21.45,21.72,21.69,149200,{"date":2435,"open":2436,"high":2437,"low":2394,"close":2423,"change":354,"percent_change":1725,"volume":2438,"transactions":9,"vwap":2423},"2025-04-25",21.15,21.51,166000,{"date":2440,"open":2441,"high":2423,"low":2442,"close":2392,"change":1261,"percent_change":1477,"volume":2443,"transactions":9,"vwap":2392},"2025-04-24",21.31,21.12,407300,{"date":2445,"open":2412,"high":2446,"low":2447,"close":2442,"change":112,"percent_change":700,"volume":2186,"transactions":9,"vwap":2442},"2025-04-23",21.64,20.99,{"date":180,"open":2449,"high":2450,"low":2451,"close":2452,"change":344,"percent_change":147,"volume":2453,"transactions":9,"vwap":2452},21.049999,21.37,20.88,21.13,196200]