[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTGC":3,"homepage-market-summary":29,"stock-historical-FTGC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTGC","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 Global Tactical Commodity Strategy Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7182,0.5268,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.66,30.52,30.32,30.76,-0.1,-0.33,645075.238531,31.71,22.7,652056.394918632,88.3,3255,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},630772,230231774.729658,25.09,"2025-04-22",[180,183,192,201,211,221,232,242,253,261,271,280,291,302,311,322,332,341,350,360,371,381,391,400,408,419,430,440,451,461,470,480,490,500,509,520,530,541,549,557,566,575,586,597,606,615,626,636,644,654,664,675,685,695,704,711,721,729,737,746,754,761,768,776,785,794,802,810,817,826,832,841,849,856,862,870,879,885,891,899,905,913,922,929,936,943,950,957,963,969,977,984,992,1000,1007,1015,1021,1029,1034,1040,1049,1057,1066,1073,1079,1086,1092,1098,1104,1109,1115,1120,1126,1131,1135,1143,1151,1159,1164,1172,1177,1183,1190,1198,1205,1211,1215,1219,1224,1229,1234,1241,1248,1253,1261,1268,1272,1276,1281,1285,1292,1296,1301,1305,1313,1320,1327,1335,1343,1349,1357,1364,1371,1378,1385,1391,1399,1406,1414,1421,1428,1437,1443,1450,1458,1466,1475,1481,1490,1497,1506,1513,1521,1530,1537,1544,1549,1556,1562,1570,1577,1584,1591,1597,1604,1612,1620,1626,1633,1640,1648,1655,1662,1668,1674,1681,1688,1695,1702,1710,1717,1724,1730,1735,1742,1749,1754,1760,1766,1772,1775,1778,1784,1789,1797,1804,1809,1814,1820,1827,1834,1840,1843,1848,1854,1860,1867,1874,1879,1885,1890,1898,1904,1911,1918,1925,1930,1936,1945,1952,1959,1965,1970,1977,1984,1991,1998,2004,2011,2018,2025,2032,2039,2044,2051,2058,2063,2069,2073,2080,2085,2091,2096,2101,2104,2110,2115,2120,2124,2130,2134,2139,2145,2150,2156,2164,2169,2175,2182,2188,2193,2197,2201,2208,2213,2217,2220,2225,2231,2236,2240,2243,2247,2252,2258,2265,2272,2279,2283,2289,2296,2301,2306,2310,2316,2321,2325,2331,2335,2339,2344,2349,2355,2359,2362,2366,2371,2375,2379,2384,2388,2391,2395,2401,2404,2408,2412,2415,2419,2423,2430,2433,2438,2441,2445,2450,2456,2461,2465,2470,2474,2481,2484,2487,2490,2495,2500,2504,2508,2511,2515,2517,2521,2525,2532,2536,2539,2545,2551,2557,2560,2563,2566,2570,2573],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},2511,30.5251,{"date":184,"open":185,"high":186,"low":185,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",30.47,30.78,0.17,0.56,914942.015729,3775,30.6199,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",30.86,30.59,0.12,0.39,521108.413648,2567,30.7079,{"date":202,"open":203,"high":204,"low":205,"close":185,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",30.41,30.56,30.355,-0.225,-0.73,458875.97829,2580,30.4713,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",30.89,30.53,30.695,-0.305,-0.98,707845.752536,3191,30.6931,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",31.01,31.09,30.82,31,-0.37,-1.18,582706.006643,2763,30.9576,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",31.2,31.585,31.37,0.03,0.1,507291.762172,2155,31.3958,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",31.19,31.36,31.12,31.34,0.18,0.58,596793.627816,2433,31.2309,{"date":254,"open":223,"high":255,"low":256,"close":257,"change":238,"percent_change":141,"volume":258,"transactions":259,"vwap":260},"2026-09-22",31.25,31.005,31.16,509057.115611,2428,31.1756,{"date":262,"open":263,"high":257,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",31.14,30.985,31.06,-0.19,-0.61,371944.796224,2080,31.0715,{"date":272,"open":247,"high":273,"low":274,"close":255,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",31.38,31.17,-0.025,-0.08,342008.925037,1555,31.2521,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",31.3,31.4298,31.21,31.275,-0.1106,-0.35,509967.674895,2238,31.3291,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",31.58,31.63,31.325,31.3856,-0.1798,-0.57,598100.690474,2730,31.4454,{"date":303,"open":273,"high":304,"low":273,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",31.6,31.5654,0.3254,1.04,954871.894407,2934,31.5113,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",31.42,31.53,31.175,31.24,-0.065,-0.21,603585.503115,2487,31.2921,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",31.43,31.185,31.305,-0.295,-0.93,582100.736097,2588,31.3156,{"date":333,"open":334,"high":335,"low":336,"close":304,"change":337,"percent_change":37,"volume":338,"transactions":339,"vwap":340},"2026-09-10",31.41,31.62,31.315,0.23,439078.289518,2222,31.505,{"date":342,"open":313,"high":343,"low":344,"close":236,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",31.47,31.285,0.1781,0.57,417598.809297,2134,31.3799,{"date":351,"open":284,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",31.2385,31.065,31.1919,0.2119,0.68,460072.841153,2375,31.1598,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",30.92,31.015,30.77,30.98,-0.075,-0.24,355926.580987,2032,30.9458,{"date":372,"open":373,"high":24,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",30.97,30.9524,31.055,-0.095,-0.3,676295.267722,2107,31.1333,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":367,"volume":388,"transactions":389,"vwap":390},"2026-09-02",31.1,31.2985,31.08,31.15,-0.0764,786692.738271,2918,31.1705,{"date":392,"open":213,"high":316,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",30.8825,31.2264,0.2564,0.83,537194.626026,2325,31.1398,{"date":401,"open":402,"high":373,"low":186,"close":373,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",30.88,0.29,0.95,564244.279269,2490,30.8661,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",30.73,30.83,30.62369,30.68,0.065,0.21,329209.053278,1989,30.6848,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",30.42,30.71,30.37,30.615,0.255,0.84,447725.941513,2207,30.5624,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",30.13,30.45,30.36,0.14,0.46,413398.577169,2436,30.3605,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",30.03,30.3,30.0112,30.22,-0.18,-0.59,273198.022929,1795,30.217,{"date":452,"open":214,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",30.57,30.3499,30.4,-0.15,-0.49,410853.122615,2273,30.4162,{"date":462,"open":463,"high":464,"low":214,"close":465,"change":466,"percent_change":51,"volume":467,"transactions":468,"vwap":469},"2026-08-21",30.58,30.635,30.55,0.15,475215.238739,2387,30.598,{"date":471,"open":472,"high":473,"low":474,"close":455,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",30.28,30.44,30.2799,0.225,0.75,423516.998224,1924,30.3664,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",30.11,30.305,30.175,0.2351,0.79,370381.890297,1993,30.2229,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":377,"volume":497,"transactions":498,"vwap":499},"2026-08-18",30,30.02,29.885,29.9399,-0.0901,421817.555042,2168,29.9562,{"date":501,"open":502,"high":442,"low":503,"close":442,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",29.72,29.67,0.4234,1.43,347265.144525,2001,29.9198,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",29.49,29.625,29.465,29.6066,0.2266,0.77,333966.308933,1826,29.5741,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":71,"volume":527,"transactions":528,"vwap":529},"2026-08-13",29.53,29.5698,29.37,29.38,-0.32,336105.607748,2027,29.4558,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",29.6,29.73,29.5702,29.7,0.13,0.44,391663.686202,3320,29.6799,{"date":542,"open":511,"high":543,"low":544,"close":543,"change":545,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",29.57,29.405,0,280448.210823,3915,29.4735,{"date":550,"open":551,"high":552,"low":551,"close":543,"change":136,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",29.27,29.585,2.28,396855.869947,3668,29.4986,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":435,"percent_change":51,"volume":563,"transactions":564,"vwap":565},"2026-08-07",28.89,29.025,28.875,28.91,386825.828758,2374,28.9486,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":435,"percent_change":51,"volume":572,"transactions":573,"vwap":574},"2026-08-06",28.64,28.78,28.62,28.77,787068.156282,5150,28.6872,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",28.66,28.695,28.535,28.63,0.2,0.7,382487.844471,3679,28.628,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",28.42,28.49,28.325,28.43,-0.27,-0.94,860141.467761,3988,28.4304,{"date":598,"open":599,"high":600,"low":589,"close":601,"change":367,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-03",28.55,28.72,28.7,-0.83,556770.568334,3176,28.6322,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":237,"volume":612,"transactions":613,"vwap":614},"2026-07-31",29.04,28.82,28.94,0.01,381441.644025,2557,28.9084,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",28.92,29.02,28.9,28.93,-0.04,-0.14,717406.473295,2825,28.9577,{"date":627,"open":610,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",29.0552,28.84,28.97,0.27,0.94,426551.533853,2709,28.9883,{"date":637,"open":638,"high":639,"low":580,"close":601,"change":456,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",28.69,28.785,-0.52,489975.562114,2014,28.6983,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",29.1,28.83,28.85,-0.5722,-1.94,345833.8562,1932,28.9765,{"date":655,"open":656,"high":543,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-24",29.44,29.3663,29.4222,-0.1878,-0.63,547903.670852,2546,29.4363,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",29.59,29.735,29.58,29.61,0.11,0.37,922268.013953,2964,29.654,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":403,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",29.4,29.55,29.385,29.5,0.99,601953.36352,2620,29.495,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":116,"volume":692,"transactions":693,"vwap":694},"2026-07-21",29.12,29.215,29.07,29.21,0.325,528561.215894,2532,29.1642,{"date":696,"open":619,"high":620,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",28.805,28.885,0.055,0.19,370833.345395,2256,28.8735,{"date":705,"open":580,"high":706,"low":570,"close":647,"change":691,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",28.8899,1.14,409587.988302,2373,28.7965,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",28.71,28.475,28.505,-0.28,-0.97,388205.971684,1987,28.537,{"date":722,"open":713,"high":723,"low":724,"close":639,"change":725,"percent_change":249,"volume":726,"transactions":727,"vwap":728},"2026-07-15",28.795,28.57,0.165,443705.600497,2769,28.6806,{"date":730,"open":731,"high":732,"low":733,"close":570,"change":141,"percent_change":116,"volume":734,"transactions":735,"vwap":736},"2026-07-14",28.59,28.67,28.51,478151.800605,2530,28.5919,{"date":738,"open":739,"high":590,"low":740,"close":741,"change":742,"percent_change":44,"volume":743,"transactions":744,"vwap":745},"2026-07-13",28.11,28.0303,28.3,0.28,477024.032411,2429,28.2001,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",28.030001,27.88,28.02,-0.03,-0.11,839100,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":111,"percent_change":621,"volume":760,"transactions":9,"vwap":759},"2026-07-09",28.07,28.19,28.014999,28.049999,304300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":403,"percent_change":307,"volume":767,"transactions":9,"vwap":766},"2026-07-08",27.92,28.145,27.87,28.059999,410600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":275,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-07",27.64,27.78,27.607,27.77,-0.09,320300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",27.5,27.808,27.495,27.795,0.685,2.53,491900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",27.07,27.215,27.0049992,27.11,0.025,0.09,700800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":536,"volume":801,"transactions":9,"vwap":799},"2026-07-01",27.02,27.19,27.01,27.084999,0.035,626700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":742,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-30",27.030001,27.1,26.95,27.049999,1.05,820000,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":622,"percent_change":640,"volume":816,"transactions":9,"vwap":815},"2026-06-29",26.85,26.86,26.74,26.77,571500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",26.89,26.97,26.823,26.91,-0.12,-0.44,567500,{"date":827,"open":828,"high":805,"low":829,"close":804,"change":830,"percent_change":101,"volume":831,"transactions":9,"vwap":804},"2026-06-25",26.71,26.705,0.269,1211100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",26.79,26.98,26.72,26.761,-0.449,-1.65,814200,{"date":842,"open":797,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",27.25,27.12,27.21,-0.315,-1.14,829000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":317,"percent_change":367,"volume":855,"transactions":9,"vwap":854},"2026-06-22",27.57,27.63,27.49,27.525,612100,{"date":857,"open":852,"high":858,"low":859,"close":860,"change":774,"percent_change":22,"volume":861,"transactions":9,"vwap":860},"2026-06-18",27.635,27.408,27.59,657900,{"date":863,"open":765,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",28.040001,27.665,27.68,-0.155,-0.56,443400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",27.74,27.885,27.735,27.835,0.015,0.05,908600,{"date":880,"open":872,"high":881,"low":872,"close":882,"change":883,"percent_change":592,"volume":884,"transactions":9,"vwap":882},"2026-06-15",27.859,27.82,-0.076,1838500,{"date":886,"open":882,"high":887,"low":882,"close":888,"change":889,"percent_change":21,"volume":890,"transactions":9,"vwap":888},"2026-06-12",27.97,27.896,-0.029,6253200,{"date":892,"open":893,"high":894,"low":882,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",27.91,28.025,27.925,-0.015,-0.05,1993700,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":897,"percent_change":446,"volume":904,"transactions":9,"vwap":903},"2026-06-10",28.01,28.115,27.94,1011300,{"date":906,"open":907,"high":908,"low":873,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",28.22,28.23,27.99,-0.285,-1.01,768800,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",28.29,28.358,28.25,28.275,-0.007,-0.02,1644200,{"date":923,"open":570,"high":570,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",28.225,28.282,-0.598,-2.07,631900,{"date":930,"open":618,"high":618,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",28.765,28.88,-0.23,-0.79,214000,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":824,"volume":942,"transactions":9,"vwap":940},"2026-06-03",29.22,29.26,29.11,-0.13,258200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":699,"percent_change":700,"volume":949,"transactions":9,"vwap":948},"2026-06-02",29.19,29.275,29.175,29.24,336800,{"date":951,"open":948,"high":952,"low":953,"close":954,"change":955,"percent_change":126,"volume":956,"transactions":9,"vwap":954},"2026-06-01",29.3,29.08,29.185,0.115,482500,{"date":958,"open":690,"high":959,"low":960,"close":689,"change":266,"percent_change":961,"volume":962,"transactions":9,"vwap":689},"2026-05-29",29.25,28.99,-0.65,628100,{"date":964,"open":965,"high":551,"low":966,"close":939,"change":146,"percent_change":967,"volume":968,"transactions":9,"vwap":939},"2026-05-28",29,28.86,1.32,481000,{"date":970,"open":971,"high":972,"low":973,"close":932,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":932},"2026-05-27",28.79,28.965,28.75,-0.235,-0.81,1077500,{"date":978,"open":959,"high":979,"low":953,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",29.35,29.115,-0.26,-0.89,2285700,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":377,"volume":991,"transactions":9,"vwap":989},"2026-05-22",29.41,29.54,29.29,29.375,-0.087,649600,{"date":993,"open":994,"high":995,"low":679,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-21",29.77,29.78,29.462,-0.208,-0.7,808700,{"date":1001,"open":1002,"high":1003,"low":669,"close":503,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":503},"2026-05-20",29.94,29.975,-0.41,-1.36,873600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":536,"volume":1014,"transactions":9,"vwap":1012},"2026-05-19",30.049999,30.127,29.95,30.08,0.04,385200,{"date":1016,"open":1002,"high":484,"low":1017,"close":1018,"change":403,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",29.89,30.040001,0.97,508000,{"date":1022,"open":502,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",29.79,29.665,29.75,-0.36,-1.2,464500,{"date":1030,"open":1012,"high":432,"low":1003,"close":482,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":482},"2026-05-14",-0.34,-1.12,3214100,{"date":1035,"open":204,"high":1036,"low":1037,"close":433,"change":1038,"percent_change":981,"volume":1039,"transactions":9,"vwap":433},"2026-05-13",30.65,30.405,-0.079,291400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",30.27,30.54,30.21,30.529,0.339,1.12,1290300,{"date":1050,"open":1011,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",30.2,29.92,30.19,0.71,2.41,322500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-08",29.45,29.529,29.42,29.48,0.124,0.42,279900,{"date":1067,"open":1068,"high":986,"low":1069,"close":1070,"change":1071,"percent_change":456,"volume":1072,"transactions":9,"vwap":1070},"2026-05-07",29.16,29.055,29.356,-0.044,710800,{"date":1074,"open":522,"high":522,"low":1075,"close":677,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":677},"2026-05-06",29.36,-0.45,-1.51,784600,{"date":1080,"open":1081,"high":1082,"low":1023,"close":1083,"change":1084,"percent_change":456,"volume":1085,"transactions":9,"vwap":1083},"2026-05-05",29.91,29.98,29.85,-0.045,401800,{"date":1087,"open":1088,"high":1082,"low":1088,"close":1089,"change":425,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-04",29.65,29.895,0.86,1142500,{"date":1093,"open":666,"high":1094,"low":1095,"close":1096,"change":751,"percent_change":21,"volume":1097,"transactions":9,"vwap":1096},"2026-05-01",29.675,29.51,29.64,1555700,{"date":1099,"open":1062,"high":1100,"low":1101,"close":503,"change":238,"percent_change":1102,"volume":1103,"transactions":9,"vwap":503},"2026-04-30",29.69,29.445,0.34,394200,{"date":1105,"open":1106,"high":552,"low":1107,"close":543,"change":403,"percent_change":681,"volume":1108,"transactions":9,"vwap":543},"2026-04-29",29.47,29.435,364500,{"date":1110,"open":1111,"high":952,"low":1112,"close":1113,"change":670,"percent_change":146,"volume":1114,"transactions":9,"vwap":1113},"2026-04-28",29.17,29.084999,29.28,388100,{"date":1116,"open":1117,"high":939,"low":1118,"close":1111,"change":238,"percent_change":1102,"volume":1119,"transactions":9,"vwap":1111},"2026-04-27",29.15,29.135,631800,{"date":1121,"open":1122,"high":1123,"low":620,"close":689,"change":897,"percent_change":1124,"volume":1125,"transactions":9,"vwap":689},"2026-04-24",29.030001,29.094999,-0.17,484100,{"date":1127,"open":1128,"high":1111,"low":629,"close":687,"change":187,"percent_change":1129,"volume":1130,"transactions":9,"vwap":687},"2026-04-23",28.87,0.59,473200,{"date":1132,"open":610,"high":689,"low":617,"close":1133,"change":415,"percent_change":37,"volume":1134,"transactions":9,"vwap":1133},"2026-04-22",28.95,496100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1090,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",28.48,28.775,28.445,28.74,0.245,556000,{"date":1144,"open":1145,"high":724,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-20",28.44,28.38,28.495,0.215,0.76,1964400,{"date":1152,"open":1153,"high":1154,"low":759,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-17",28.2,28.31,28.28,-0.55,-1.91,1318800,{"date":1160,"open":1161,"high":617,"low":1161,"close":647,"change":466,"percent_change":1162,"volume":1163,"transactions":9,"vwap":647},"2026-04-16",28.76,0.52,439700,{"date":1165,"open":1166,"high":973,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-15",28.6,28.545,28.68,0.07,0.24,1808700,{"date":1173,"open":1174,"high":1175,"low":591,"close":1175,"change":792,"percent_change":141,"volume":1176,"transactions":9,"vwap":1175},"2026-04-14",28.58,28.61,735800,{"date":1178,"open":638,"high":1179,"low":1180,"close":1181,"change":742,"percent_change":681,"volume":1182,"transactions":9,"vwap":1181},"2026-04-13",28.745,28.465,28.52,805900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":751,"percent_change":752,"volume":1189,"transactions":9,"vwap":1188},"2026-04-10",28.32,28.365,28.21,28.24,314500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":742,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",28.37,28.425,28.125,28.27,0.08,913700,{"date":1199,"open":1200,"high":907,"low":1201,"close":757,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":757},"2026-04-08",28,27.985,-0.577,-2.01,771400,{"date":1206,"open":960,"high":1207,"low":580,"close":1208,"change":1209,"percent_change":868,"volume":1210,"transactions":9,"vwap":1208},"2026-04-07",29.014999,28.767,-0.163,629500,{"date":1212,"open":562,"high":560,"low":1213,"close":620,"change":877,"percent_change":187,"volume":1214,"transactions":9,"vwap":620},"2026-04-06",28.8,1486600,{"date":1216,"open":966,"high":562,"low":638,"close":932,"change":197,"percent_change":1217,"volume":1218,"transactions":9,"vwap":932},"2026-04-02",1.37,625700,{"date":1220,"open":1145,"high":724,"low":1185,"close":589,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":589},"2026-04-01",-0.22,-0.77,791100,{"date":1225,"open":1140,"high":559,"low":1226,"close":713,"change":466,"percent_change":1227,"volume":1228,"transactions":9,"vwap":713},"2026-03-31",28.56,0.53,965300,{"date":1230,"open":731,"high":577,"low":1137,"close":1226,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1226},"2026-03-30",0.137,0.48,1261900,{"date":1235,"open":1155,"high":1236,"low":1187,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",28.46,28.423,0.493,1.77,533700,{"date":1242,"open":1243,"high":1244,"low":893,"close":1245,"change":526,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-26",27.98,28.12,27.93,-1.13,608800,{"date":1249,"open":1243,"high":741,"low":1250,"close":917,"change":1251,"percent_change":611,"volume":1252,"transactions":9,"vwap":917},"2026-03-25",27.96,0.003,532600,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-24",28.09,28.35,28.247,0.357,1.28,679200,{"date":1262,"open":1255,"high":1244,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",27.73,27.89,-0.78,-2.72,1482100,{"date":1269,"open":1174,"high":1213,"low":1236,"close":732,"change":1270,"percent_change":1169,"volume":1271,"transactions":9,"vwap":732},"2026-03-20",0.02,1307600,{"date":1273,"open":1226,"high":569,"low":1145,"close":1274,"change":592,"percent_change":328,"volume":1275,"transactions":9,"vwap":1274},"2026-03-19",28.65,843900,{"date":1277,"open":601,"high":1278,"low":577,"close":617,"change":337,"percent_change":1279,"volume":1280,"transactions":9,"vwap":617},"2026-03-18",28.945,0.8,665500,{"date":1282,"open":732,"high":1283,"low":731,"close":638,"change":742,"percent_change":681,"volume":1284,"transactions":9,"vwap":638},"2026-03-17",28.73,704100,{"date":1286,"open":600,"high":1287,"low":1288,"close":1289,"change":1076,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-16",28.81,28.33,28.41,-1.56,585300,{"date":1293,"open":568,"high":562,"low":1294,"close":966,"change":276,"percent_change":716,"volume":1295,"transactions":9,"vwap":966},"2026-03-13",28.53,1072400,{"date":1297,"open":562,"high":965,"low":570,"close":610,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":610},"2026-03-12",0.69,2.44,1987600,{"date":1302,"open":763,"high":917,"low":1303,"close":917,"change":51,"percent_change":1239,"volume":1304,"transactions":9,"vwap":917},"2026-03-11",27.61,686500,{"date":1306,"open":1307,"high":1308,"low":812,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-10",27.81,27.86,27.76,0.306,1.11,814000,{"date":1314,"open":713,"high":1315,"low":807,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-09",28.897,27.454,-0.509,-1.82,1409000,{"date":1321,"open":1322,"high":864,"low":860,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-06",27.72,27.963,0.923,3.41,1057300,{"date":1328,"open":1329,"high":1330,"low":834,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-05",26.83,27.285,27.040001,0.423,1.59,721000,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":808,"volume":1342,"transactions":9,"vwap":1340},"2026-03-04",26.43,26.645,26.37,26.617,0.277,246500,{"date":1344,"open":815,"high":815,"low":1345,"close":1346,"change":536,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-03",26.049999,26.34,0.5,471200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":356,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-02",26.26,26.315,25.933,26.21,2.66,313700,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2026-02-27",25.53,25.39,0.295,1.17,477100,{"date":1365,"open":177,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":920,"volume":1370,"transactions":9,"vwap":1368},"2026-02-26",25.325,25.02,25.235,-0.005,492400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":106,"percent_change":1170,"volume":1377,"transactions":9,"vwap":1376},"2026-02-25",25.19,25.34,25.105,25.24,564600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":237,"percent_change":196,"volume":1384,"transactions":9,"vwap":1383},"2026-02-24",25.13,25.195,25.07,25.18,248600,{"date":1386,"open":1373,"high":1387,"low":1388,"close":1389,"change":106,"percent_change":1170,"volume":1390,"transactions":9,"vwap":1389},"2026-02-23",25.297,25.075001,25.15,261100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":177,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":177},"2026-02-20",24.98,25.14,24.9,0.16,0.64,553200,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":337,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-19",24.71,24.93,24.66,0.93,1005400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1129,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-18",24.48,24.715,24.45,24.7,2.45,355000,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":22,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-17",24.18,24.030001,24.11,-1.35,344900,{"date":1422,"open":1408,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":238,"volume":1427,"transactions":9,"vwap":1425},"2026-02-13",24.53,24.34,24.44,0.024,243300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-12",24.86,24.87,24.38,24.416,-0.514,-2.06,330100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1402,"change":742,"percent_change":707,"volume":1442,"transactions":9,"vwap":1402},"2026-02-11",24.94,24.975,24.78,539800,{"date":1444,"open":1441,"high":1445,"low":1446,"close":1447,"change":266,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-10",24.786,24.585,24.65,-0.76,798600,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1404,"volume":1457,"transactions":9,"vwap":1455},"2026-02-09",24.61,24.88,24.596,24.84,0.228,385100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":476,"volume":1465,"transactions":9,"vwap":1463},"2026-02-06",24.5,24.76,24.47,24.612,0.184,1155000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-05",24.46,24.59,24.29,24.428,-0.382,-1.54,620800,{"date":1476,"open":1395,"high":1477,"low":1478,"close":1479,"change":611,"percent_change":1013,"volume":1480,"transactions":9,"vwap":1479},"2026-02-04",24.91,24.6,24.81,649500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-03",24.64,24.802,24.528,24.8,0.51,2.1,926200,{"date":1491,"open":1408,"high":1492,"low":1493,"close":1470,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1470},"2026-02-02",24.57,24.135,-1.09,-4.29,1068900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-30",25.66,25.74,24.855,25.38,-0.8,-3.06,689300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1102,"percent_change":967,"volume":1512,"transactions":9,"vwap":1511},"2026-01-29",26.54,26.553,25.62,26.18,925500,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1149,"volume":1520,"transactions":9,"vwap":1518},"2026-01-28",25.72,25.88,25.645,25.84,0.196,484000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-27",25.26,25.65,25.165,25.644,0.354,1.4,580500,{"date":1531,"open":1532,"high":1533,"low":1373,"close":1534,"change":337,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-26",25.31,25.535,25.29,0.92,685200,{"date":1538,"open":1539,"high":1394,"low":1540,"close":1541,"change":537,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-23",24.97,24.915,25.059999,1.79,442100,{"date":1545,"open":1403,"high":1411,"low":1546,"close":1547,"change":111,"percent_change":621,"volume":1548,"transactions":9,"vwap":1547},"2026-01-22",24.575,24.62,645600,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":151,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-21",24.67,24.512,24.63,1.44,1172700,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":631,"percent_change":1047,"volume":1561,"transactions":9,"vwap":1560},"2026-01-20",24.41,24.42,24.28,921000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1564,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1564},"2026-01-16",24.01,24.049999,23.9,-0.06,-0.25,532800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":774,"percent_change":227,"volume":1576,"transactions":9,"vwap":1575},"2026-01-15",23.99,24.155,23.94,24.07,674700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":877,"percent_change":415,"volume":1583,"transactions":9,"vwap":1582},"2026-01-14",24.32,24.365,24.084999,24.16,879000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1418,"change":415,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1418},"2026-01-13",24.12,24.245,24.059999,0.88,492600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1566,"change":631,"percent_change":707,"volume":1596,"transactions":9,"vwap":1566},"2026-01-12",23.855,24.018999,23.82,620200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":366,"percent_change":526,"volume":1603,"transactions":9,"vwap":1602},"2026-01-09",23.74,23.805,23.62,23.63,373300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":536,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-08",23.53,23.71,23.495,23.705,0.55,457300,{"date":1613,"open":1602,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-07",23.66,23.525,23.575,-0.175,-0.74,423400,{"date":1621,"open":1622,"high":1593,"low":1623,"close":1624,"change":536,"percent_change":1610,"volume":1625,"transactions":9,"vwap":1624},"2026-01-06",23.78,23.69,23.75,685100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1601,"change":197,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1601},"2026-01-05",23.44,23.64,23.42,1.68,1070700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":545,"percent_change":545,"volume":1639,"transactions":9,"vwap":1638},"2026-01-02",23.26,23.27,23.121,23.23,1082800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1638,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1638},"2025-12-31",23.39,23.415,23.18,-0.29,-1.23,1688400,{"date":1649,"open":1650,"high":1602,"low":1651,"close":1652,"change":1653,"percent_change":426,"volume":1654,"transactions":9,"vwap":1652},"2025-12-30",23.61,23.505,23.52,0.195,1966200,{"date":1656,"open":1630,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":71,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",23.46,23.295,23.325,-0.255,911700,{"date":1663,"open":1664,"high":1629,"low":1615,"close":1665,"change":435,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-26",23.56,23.58,0.6,405600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1628,"change":897,"percent_change":318,"volume":1673,"transactions":9,"vwap":1628},"2025-12-24",23.45,23.49,23.373,187200,{"date":1675,"open":1676,"high":1671,"low":1677,"close":1671,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1671},"2025-12-23",23.32,23.245,0.3,1.29,806000,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1684,"change":1686,"percent_change":116,"volume":1687,"transactions":9,"vwap":1684},"2025-12-22",23.12,23.19,23.105,0.26,633800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":196,"percent_change":1227,"volume":1694,"transactions":9,"vwap":1693},"2025-12-19",22.87,22.985,22.867,22.93,531600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":456,"percent_change":961,"volume":1701,"transactions":9,"vwap":1700},"2025-12-18",22.91,22.955,22.77,22.81,487800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1170,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-12-17",22.89,22.98,22.83,22.96,1.06,991500,{"date":1711,"open":1712,"high":1693,"low":25,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-16",22.85,22.72,-3.91,-14.68,1224900,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":446,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-12-15",26.76,26.565,26.63,-0.67,1630900,{"date":1725,"open":790,"high":790,"low":1726,"close":1727,"change":1728,"percent_change":847,"volume":1729,"transactions":9,"vwap":1727},"2025-12-12",26.725,26.81,-0.31,993000,{"date":1731,"open":1732,"high":844,"low":1733,"close":844,"change":237,"percent_change":670,"volume":1734,"transactions":9,"vwap":844},"2025-12-11",26.99,26.975,926300,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":700,"percent_change":1054,"volume":1741,"transactions":9,"vwap":1740},"2025-12-10",26.93,27.13,26.925,27.09,431900,{"date":1743,"open":1744,"high":1745,"low":819,"close":1746,"change":941,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-09",26.94,27.027,26.9,-0.48,330900,{"date":1750,"open":1751,"high":1752,"low":796,"close":804,"change":227,"percent_change":1419,"volume":1753,"transactions":9,"vwap":804},"2025-12-08",27.2,27.218,1035900,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":248,"percent_change":136,"volume":1759,"transactions":9,"vwap":1758},"2025-12-05",27.38,27.565,27.4,409500,{"date":1761,"open":805,"high":1762,"low":1763,"close":1764,"change":877,"percent_change":248,"volume":1765,"transactions":9,"vwap":1764},"2025-12-04",27.24,27.041,27.22,537600,{"date":1767,"open":1768,"high":843,"low":1769,"close":1770,"change":238,"percent_change":671,"volume":1771,"transactions":9,"vwap":1770},"2025-12-03",27.18,27.14,27.17,349500,{"date":1773,"open":1769,"high":1770,"low":804,"close":787,"change":823,"percent_change":824,"volume":1774,"transactions":9,"vwap":787},"2025-12-02",232400,{"date":1776,"open":1751,"high":1762,"low":1769,"close":797,"change":877,"percent_change":248,"volume":1777,"transactions":9,"vwap":797},"2025-12-01",214600,{"date":1779,"open":1780,"high":1781,"low":835,"close":1769,"change":671,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1769},"2025-11-28",27,27.157,1.38,112800,{"date":1785,"open":1786,"high":834,"low":1787,"close":815,"change":742,"percent_change":1708,"volume":1788,"transactions":9,"vwap":815},"2025-11-26",26.61,26.585,123100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1774,"transactions":9,"vwap":1794},"2025-11-25",26.46,26.5,26.31,26.49,-0.135,-0.51,{"date":1798,"open":1799,"high":1721,"low":1800,"close":1801,"change":955,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-24",26.38,26.36,26.625,0.43,199100,{"date":1805,"open":1799,"high":1806,"low":1793,"close":1807,"change":752,"percent_change":1004,"volume":1808,"transactions":9,"vwap":1807},"2025-11-21",26.595,26.51,287700,{"date":1810,"open":822,"high":1732,"low":1786,"close":1811,"change":1728,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-20",26.62,-1.15,233500,{"date":1815,"open":798,"high":1816,"low":1817,"close":1737,"change":933,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1737},"2025-11-19",27.059999,26.835,-0.85,293000,{"date":1821,"open":798,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":681,"volume":1826,"transactions":9,"vwap":1824},"2025-11-18",27.208,26.895,27.16,0.265,546400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1823,"change":1832,"percent_change":941,"volume":1833,"transactions":9,"vwap":1823},"2025-11-17",26.88,27.025999,26.84,-0.035,152500,{"date":1835,"open":1836,"high":844,"low":1837,"close":1737,"change":920,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1737},"2025-11-14",26.87,26.825,-0.07,224500,{"date":1841,"open":1769,"high":1768,"low":1829,"close":806,"change":823,"percent_change":824,"volume":1842,"transactions":9,"vwap":806},"2025-11-13",331400,{"date":1844,"open":790,"high":1845,"low":1331,"close":787,"change":592,"percent_change":1846,"volume":1847,"transactions":9,"vwap":787},"2025-11-12",27.146,-0.99,523500,{"date":1849,"open":1751,"high":1850,"low":1768,"close":1851,"change":1686,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-11",27.365,27.34,0.96,156400,{"date":1855,"open":1329,"high":799,"low":1856,"close":1857,"change":1858,"percent_change":1333,"volume":1859,"transactions":9,"vwap":1857},"2025-11-10",26.775,27.08,0.425,185700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1196,"percent_change":1678,"volume":1866,"transactions":9,"vwap":1865},"2025-11-07",26.67,26.695,26.57,26.655,211200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1084,"percent_change":1124,"volume":1873,"transactions":9,"vwap":1872},"2025-11-06",26.66,26.69,26.445,26.575,462800,{"date":1875,"open":1721,"high":1876,"low":1877,"close":1811,"change":1196,"percent_change":1678,"volume":1878,"transactions":9,"vwap":1811},"2025-11-05",26.782,26.612,177400,{"date":1880,"open":1508,"high":1881,"low":1882,"close":1508,"change":974,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1508},"2025-11-04",26.65,26.47,-0.88,219700,{"date":1886,"open":1862,"high":1887,"low":1888,"close":1856,"change":425,"percent_change":1852,"volume":1889,"transactions":9,"vwap":1856},"2025-11-03",26.805,26.53,229700,{"date":1891,"open":1888,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-31",26.56,26.41,26.52,0.095,0.36,236700,{"date":1899,"open":1900,"high":1794,"low":1511,"close":1901,"change":1902,"percent_change":1678,"volume":1903,"transactions":9,"vwap":1901},"2025-10-30",26.28,26.425,0.078,335300,{"date":1905,"open":1906,"high":1907,"low":1793,"close":1908,"change":1909,"percent_change":188,"volume":1910,"transactions":9,"vwap":1908},"2025-10-29",26.32,26.515,26.347,0.147,240900,{"date":1912,"open":1511,"high":1913,"low":1914,"close":1915,"change":1617,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-28",26.27,26.145,26.2,-0.66,320800,{"date":1919,"open":1888,"high":1888,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-27",26.362,26.375,-0.154,-0.58,313400,{"date":1926,"open":1508,"high":1881,"low":1807,"close":1927,"change":1928,"percent_change":592,"volume":1929,"transactions":9,"vwap":1927},"2025-10-24",26.529,-0.071,227500,{"date":1931,"open":1932,"high":814,"low":1806,"close":1933,"change":691,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-23",26.68,26.6,1.24,293400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-22",26.07,26.33,26.030001,26.275,0.365,1.41,283900,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":22,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-21",25.99,25.785,25.91,-1.26,360600,{"date":1953,"open":1954,"high":1955,"low":1345,"close":1956,"change":151,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-10-20",26.08,26.245,26.24,1.35,199500,{"date":1960,"open":1949,"high":1961,"low":1962,"close":1963,"change":774,"percent_change":287,"volume":1964,"transactions":9,"vwap":1963},"2025-10-17",25.92,25.75,25.89,332800,{"date":1966,"open":1967,"high":1968,"low":1516,"close":1967,"change":1013,"percent_change":466,"volume":1969,"transactions":9,"vwap":1967},"2025-10-16",25.98,26.155,696700,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1102,"volume":1976,"transactions":9,"vwap":1974},"2025-10-15",26.040001,25.82,25.94,0.088,201600,{"date":1978,"open":1515,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":457,"volume":1983,"transactions":9,"vwap":1981},"2025-10-14",25.925,25.7,25.852,-0.128,387800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1967,"change":1064,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1967},"2025-10-13",25.96,26.02,25.878,1.64,225400,{"date":1992,"open":1993,"high":1961,"low":1994,"close":1995,"change":1996,"percent_change":839,"volume":1997,"transactions":9,"vwap":1995},"2025-10-10",25.87,25.5,25.56,-0.43,640200,{"date":1999,"open":2000,"high":2000,"low":1974,"close":1947,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1947},"2025-10-09",26.39,-0.214,-0.82,279200,{"date":2005,"open":1511,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":146,"volume":2010,"transactions":9,"vwap":2008},"2025-10-08",26.265,26.17,26.204,0.099,160800,{"date":2012,"open":1954,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":248,"volume":2017,"transactions":9,"vwap":2015},"2025-10-07",26.125,26,26.105,0.047,255800,{"date":2019,"open":1345,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1129,"volume":2024,"transactions":9,"vwap":2022},"2025-10-06",26.09,26.014999,26.058001,0.153,476100,{"date":2026,"open":1993,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":188,"volume":2031,"transactions":9,"vwap":2029},"2025-10-03",25.995,25.86,25.905,0.145,309300,{"date":2033,"open":2034,"high":1986,"low":2035,"close":2036,"change":2037,"percent_change":934,"volume":2038,"transactions":9,"vwap":2036},"2025-10-02",25.95,25.685,25.76,-0.205,5786900,{"date":2040,"open":1518,"high":2041,"low":1518,"close":2042,"change":414,"percent_change":121,"volume":2043,"transactions":9,"vwap":2042},"2025-10-01",25.996,25.965,303600,{"date":2045,"open":1993,"high":2046,"low":2047,"close":2048,"change":752,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-30",25.945,25.835,25.9,-0.42,315100,{"date":2052,"open":1345,"high":2053,"low":2054,"close":2055,"change":21,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-29",26.084999,25.963,26.01,-0.38,336900,{"date":2059,"open":1940,"high":2060,"low":1947,"close":2061,"change":792,"percent_change":151,"volume":2062,"transactions":9,"vwap":2061},"2025-09-26",26.19,26.11,207600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":1987,"change":611,"percent_change":1013,"volume":2068,"transactions":9,"vwap":1987},"2025-09-25",25.891,26.025,25.81,266100,{"date":2070,"open":1947,"high":2071,"low":2034,"close":2055,"change":187,"percent_change":136,"volume":2072,"transactions":9,"vwap":2055},"2025-09-24",26.066,340500,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1518,"change":435,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1518},"2025-09-23",25.8,25.915,25.775,0.54,376000,{"date":2081,"open":2082,"high":2083,"low":2082,"close":1980,"change":1270,"percent_change":1196,"volume":2084,"transactions":9,"vwap":1980},"2025-09-22",25.58,25.73,395900,{"date":2086,"open":1515,"high":2087,"low":2088,"close":2089,"change":1124,"percent_change":1916,"volume":2090,"transactions":9,"vwap":2089},"2025-09-19",25.79,25.67,25.68,169800,{"date":2092,"open":1961,"high":1961,"low":2087,"close":2093,"change":21,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-09-18",25.85,-0.39,223000,{"date":2097,"open":2061,"high":1511,"low":1993,"close":2034,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2034},"2025-09-17",-0.365,-1.39,345000,{"date":2102,"open":1956,"high":1939,"low":1956,"close":1352,"change":435,"percent_change":1227,"volume":2103,"transactions":9,"vwap":1352},"2025-09-16",593300,{"date":2105,"open":1954,"high":1915,"low":1972,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-09-15",26.175,0.375,1.45,380000,{"date":2111,"open":1516,"high":2112,"low":2075,"close":2075,"change":955,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2075},"2025-09-12",25.947,0.45,144200,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2035,"change":276,"percent_change":1728,"volume":2119,"transactions":9,"vwap":2035},"2025-09-11",25.57,25.727,265700,{"date":2121,"open":1524,"high":2087,"low":1524,"close":2122,"change":466,"percent_change":1129,"volume":2123,"transactions":9,"vwap":2122},"2025-09-10",25.765,312076,{"date":2125,"open":2083,"high":2126,"low":2127,"close":2128,"change":1369,"percent_change":920,"volume":2129,"transactions":9,"vwap":2128},"2025-09-09",25.78,25.61,25.615,321600,{"date":2131,"open":2082,"high":2132,"low":1994,"close":1510,"change":415,"percent_change":396,"volume":2133,"transactions":9,"vwap":1510},"2025-09-08",25.635,187600,{"date":2135,"open":2136,"high":2136,"low":1502,"close":2137,"change":867,"percent_change":267,"volume":2138,"transactions":9,"vwap":2137},"2025-09-05",25.51,25.41,299900,{"date":2140,"open":2082,"high":2127,"low":2141,"close":2142,"change":867,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-09-04",25.48,25.565,-0.6,285500,{"date":2146,"open":2147,"high":1518,"low":2148,"close":1515,"change":752,"percent_change":1996,"volume":2149,"transactions":9,"vwap":1515},"2025-09-03",25.83,25.69,659800,{"date":2151,"open":2152,"high":2028,"low":2082,"close":2147,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2147},"2025-09-02",25.59,0.31,1.21,661000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":196,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-29",25.42,25.54,25.405,25.52,0.47,248100,{"date":2165,"open":1502,"high":2166,"low":1523,"close":2167,"change":1196,"percent_change":141,"volume":2168,"transactions":9,"vwap":2167},"2025-08-28",25.435,25.4,316600,{"date":2170,"open":2171,"high":2172,"low":1525,"close":2173,"change":196,"percent_change":1232,"volume":2174,"transactions":9,"vwap":2173},"2025-08-27",25.17,25.335,25.32,747000,{"date":2176,"open":1376,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":934,"volume":2181,"transactions":9,"vwap":2179},"2025-08-26",25.315,25.175,25.2,-0.2,296900,{"date":2183,"open":2184,"high":2185,"low":1360,"close":2167,"change":2186,"percent_change":403,"volume":2187,"transactions":9,"vwap":2167},"2025-08-25",25.43,25.515,0.074,571600,{"date":2189,"open":1394,"high":1502,"low":1394,"close":2190,"change":2191,"percent_change":249,"volume":2192,"transactions":9,"vwap":2190},"2025-08-22",25.326,0.146,649800,{"date":2194,"open":64,"high":1383,"low":1439,"close":1383,"change":2195,"percent_change":1589,"volume":2196,"transactions":9,"vwap":1383},"2025-08-21",0.22,514400,{"date":2198,"open":1395,"high":1393,"low":1453,"close":2199,"change":700,"percent_change":516,"volume":2200,"transactions":9,"vwap":2199},"2025-08-20",24.96,372000,{"date":2202,"open":2203,"high":2204,"low":1409,"close":2205,"change":21,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-08-19",24.79,24.815,24.77,-0.4,2862300,{"date":2209,"open":1441,"high":2210,"low":2211,"close":1431,"change":111,"percent_change":621,"volume":2212,"transactions":9,"vwap":1431},"2025-08-18",24.925,24.705,371700,{"date":2214,"open":1461,"high":2215,"low":1409,"close":1453,"change":238,"percent_change":126,"volume":2216,"transactions":9,"vwap":1453},"2025-08-15",24.895,390600,{"date":2218,"open":1479,"high":1479,"low":1401,"close":1441,"change":317,"percent_change":981,"volume":2219,"transactions":9,"vwap":1441},"2025-08-14",379200,{"date":2221,"open":1439,"high":1439,"low":2222,"close":2223,"change":275,"percent_change":21,"volume":2224,"transactions":9,"vwap":2223},"2025-08-13",24.75,24.845,273100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1431,"change":111,"percent_change":621,"volume":2230,"transactions":9,"vwap":1431},"2025-08-12",24.83,24.876,24.817,406800,{"date":2232,"open":2233,"high":2234,"low":2223,"close":1453,"change":1169,"percent_change":742,"volume":2235,"transactions":9,"vwap":1453},"2025-08-11",24.89,24.927,381300,{"date":2237,"open":1402,"high":2238,"low":2203,"close":1479,"change":237,"percent_change":196,"volume":2239,"transactions":9,"vwap":1479},"2025-08-08",24.99,689100,{"date":2241,"open":1486,"high":1455,"low":2222,"close":1441,"change":955,"percent_change":2162,"volume":2242,"transactions":9,"vwap":1441},"2025-08-07",1368800,{"date":2244,"open":1479,"high":1431,"low":1483,"close":2245,"change":1369,"percent_change":920,"volume":2246,"transactions":9,"vwap":2245},"2025-08-06",24.665,600500,{"date":2248,"open":1551,"high":2249,"low":2250,"close":1551,"change":1567,"percent_change":367,"volume":2251,"transactions":9,"vwap":1551},"2025-08-05",24.74,24.647,362700,{"date":2253,"open":1403,"high":2254,"low":1447,"close":2255,"change":2256,"percent_change":670,"volume":2257,"transactions":9,"vwap":2255},"2025-08-04",24.765,24.73,0.026,287300,{"date":2259,"open":2233,"high":2260,"low":1483,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-08-01",24.899,24.704,-0.186,-0.75,299500,{"date":2266,"open":2267,"high":2238,"low":2268,"close":2233,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2233},"2025-07-31",24.92,24.847,-0.16,-0.64,554300,{"date":2273,"open":2274,"high":2275,"low":1431,"close":2276,"change":2277,"percent_change":1203,"volume":2278,"transactions":9,"vwap":2276},"2025-07-30",25.44,25.513,25.049999,-0.515,750500,{"date":2280,"open":2167,"high":2127,"low":2281,"close":2142,"change":435,"percent_change":1610,"volume":2282,"transactions":9,"vwap":2142},"2025-07-29",25.327,596100,{"date":2284,"open":2167,"high":2285,"low":2286,"close":2287,"change":196,"percent_change":2162,"volume":2288,"transactions":9,"vwap":2287},"2025-07-28",25.441,25.3,25.425,492100,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":974,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-07-25",25.49,25.303,25.305,-0.92,298600,{"date":2297,"open":1359,"high":2152,"low":2298,"close":2159,"change":2299,"percent_change":622,"volume":2300,"transactions":9,"vwap":2159},"2025-07-24",25.445,-0.037,253000,{"date":2302,"open":2161,"high":2127,"low":2303,"close":2304,"change":2305,"percent_change":1169,"volume":942,"transactions":9,"vwap":2304},"2025-07-23",25.395,25.577,0.017,{"date":2307,"open":1359,"high":2304,"low":2184,"close":1995,"change":2308,"percent_change":187,"volume":2309,"transactions":9,"vwap":1995},"2025-07-22",0.044,169600,{"date":2311,"open":2141,"high":1995,"low":2312,"close":2313,"change":2314,"percent_change":920,"volume":2315,"transactions":9,"vwap":2313},"2025-07-21",25.433,25.516,-0.004,201200,{"date":2317,"open":2318,"high":2319,"low":2141,"close":2161,"change":435,"percent_change":1610,"volume":2320,"transactions":9,"vwap":2161},"2025-07-18",25.64,25.736,265000,{"date":2322,"open":2323,"high":2167,"low":2179,"close":1502,"change":196,"percent_change":1232,"volume":2324,"transactions":9,"vwap":1502},"2025-07-17",25.22,6259000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":1523,"change":106,"percent_change":1170,"volume":2330,"transactions":9,"vwap":1523},"2025-07-16",25.16,25.275,25.08,325500,{"date":2332,"open":2333,"high":2177,"low":2178,"close":2179,"change":1567,"percent_change":367,"volume":2334,"transactions":9,"vwap":2179},"2025-07-15",25.25,424000,{"date":2336,"open":2158,"high":2158,"low":1523,"close":1523,"change":446,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1523},"2025-07-14",-0.71,224200,{"date":2340,"open":2333,"high":2341,"low":2333,"close":2274,"change":2153,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2274},"2025-07-11",25.455,1.23,522100,{"date":2345,"open":2346,"high":1394,"low":2347,"close":1380,"change":1270,"percent_change":1196,"volume":2348,"transactions":9,"vwap":1380},"2025-07-10",25.1,25.025,1167600,{"date":2350,"open":1541,"high":2351,"low":2352,"close":2353,"change":545,"percent_change":545,"volume":2354,"transactions":9,"vwap":2353},"2025-07-09",25.135,25.01,25.11,359900,{"date":2356,"open":1455,"high":1534,"low":2357,"close":2353,"change":337,"percent_change":1535,"volume":2358,"transactions":9,"vwap":2353},"2025-07-08",24.82,572000,{"date":2360,"open":1479,"high":2361,"low":2222,"close":1453,"change":21,"percent_change":2206,"volume":1427,"transactions":9,"vwap":1453},"2025-07-07",24.907,{"date":2363,"open":1382,"high":1382,"low":2364,"close":1393,"change":897,"percent_change":2180,"volume":2365,"transactions":9,"vwap":1393},"2025-07-03",24.958,171700,{"date":2367,"open":1441,"high":2368,"low":2249,"close":2369,"change":1102,"percent_change":1782,"volume":2370,"transactions":9,"vwap":2369},"2025-07-02",25.055,25.030001,373600,{"date":2372,"open":2373,"high":1411,"low":1483,"close":2373,"change":1270,"percent_change":1196,"volume":2374,"transactions":9,"vwap":2373},"2025-07-01",24.69,696200,{"date":2376,"open":2377,"high":2377,"low":1478,"close":1551,"change":611,"percent_change":1013,"volume":2378,"transactions":9,"vwap":1551},"2025-06-30",24.72,913100,{"date":2380,"open":2381,"high":2222,"low":2382,"close":1403,"change":823,"percent_change":1747,"volume":2383,"transactions":9,"vwap":1403},"2025-06-27",24.68,24.615,806700,{"date":2385,"open":2255,"high":2386,"low":1411,"close":1441,"change":1270,"percent_change":1196,"volume":2387,"transactions":9,"vwap":1441},"2025-06-26",24.868,531900,{"date":2389,"open":1441,"high":1395,"low":2249,"close":1461,"change":276,"percent_change":526,"volume":2390,"transactions":9,"vwap":1461},"2025-06-25",348100,{"date":2392,"open":2357,"high":1431,"low":1401,"close":1455,"change":1076,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1455},"2025-06-24",-1.78,999000,{"date":2396,"open":2147,"high":2397,"low":2398,"close":1534,"change":868,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1534},"2025-06-23",25.919,25.285,-2.17,1625500,{"date":2402,"open":1516,"high":2403,"low":2126,"close":2093,"change":1567,"percent_change":933,"volume":1480,"transactions":9,"vwap":2093},"2025-06-20",25.93,{"date":2405,"open":1967,"high":2021,"low":2406,"close":1949,"change":1270,"percent_change":1196,"volume":2407,"transactions":9,"vwap":1949},"2025-06-18",25.71,2880100,{"date":2409,"open":2126,"high":2029,"low":2036,"close":1963,"change":742,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1963},"2025-06-17",1.09,566800,{"date":2413,"open":2161,"high":2132,"low":1532,"close":2127,"change":1196,"percent_change":2153,"volume":2414,"transactions":9,"vwap":2127},"2025-06-16",1018100,{"date":2416,"open":1502,"high":2132,"low":1502,"close":1359,"change":1347,"percent_change":2417,"volume":2418,"transactions":9,"vwap":1359},"2025-06-13",2,411600,{"date":2420,"open":2267,"high":1541,"low":2267,"close":2369,"change":2421,"percent_change":248,"volume":2422,"transactions":9,"vwap":2369},"2025-06-12",0.045,395800,{"date":2424,"open":1453,"high":2425,"low":1431,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-06-11",25.040001,24.985,0.155,0.62,511300,{"date":2431,"open":1402,"high":2426,"low":1441,"close":2227,"change":823,"percent_change":1747,"volume":2432,"transactions":9,"vwap":2227},"2025-06-10",235400,{"date":2434,"open":2435,"high":1393,"low":2357,"close":2436,"change":670,"percent_change":537,"volume":2437,"transactions":9,"vwap":2436},"2025-06-09",24.85,24.95,428700,{"date":2439,"open":2435,"high":1439,"low":1486,"close":1455,"change":196,"percent_change":51,"volume":2440,"transactions":9,"vwap":1455},"2025-06-06",391600,{"date":2442,"open":2435,"high":1430,"low":2261,"close":2377,"change":581,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2377},"2025-06-05",0.82,246400,{"date":2446,"open":2447,"high":1553,"low":1410,"close":2448,"change":920,"percent_change":276,"volume":2449,"transactions":9,"vwap":2448},"2025-06-04",24.56,24.52,331800,{"date":2451,"open":2452,"high":1492,"low":2453,"close":2454,"change":877,"percent_change":581,"volume":2455,"transactions":9,"vwap":2454},"2025-06-03",24.43,24.37,24.54,410900,{"date":2457,"open":1408,"high":2458,"low":1432,"close":2459,"change":1232,"percent_change":2417,"volume":2460,"transactions":9,"vwap":2459},"2025-06-02",24.522,24.49,571700,{"date":2462,"open":1588,"high":1588,"low":2463,"close":1564,"change":21,"percent_change":1004,"volume":2464,"transactions":9,"vwap":1564},"2025-05-30",23.895,376400,{"date":2466,"open":2467,"high":2467,"low":2468,"close":1418,"change":276,"percent_change":22,"volume":2469,"transactions":9,"vwap":1418},"2025-05-29",24.19,24.045,383100,{"date":2471,"open":1424,"high":2472,"low":2467,"close":2467,"change":446,"percent_change":1618,"volume":2473,"transactions":9,"vwap":2467},"2025-05-28",24.36,407700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2453,"change":1124,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2453},"2025-05-27",24.4,24.445,24.285,-0.69,318400,{"date":2482,"open":1560,"high":1478,"low":1560,"close":2454,"change":435,"percent_change":346,"volume":2483,"transactions":9,"vwap":2454},"2025-05-23",603200,{"date":2485,"open":1559,"high":1468,"low":2486,"close":2476,"change":318,"percent_change":1818,"volume":2219,"transactions":9,"vwap":2476},"2025-05-22",24.345,{"date":2488,"open":1483,"high":2373,"low":1478,"close":1452,"change":111,"percent_change":621,"volume":2489,"transactions":9,"vwap":1452},"2025-05-21",532700,{"date":2491,"open":1558,"high":1547,"low":2492,"close":1547,"change":121,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1547},"2025-05-20",24.385,1.03,255300,{"date":2496,"open":2497,"high":1410,"low":2498,"close":2453,"change":1270,"percent_change":1196,"volume":2499,"transactions":9,"vwap":2453},"2025-05-19",24.35,24.303,459500,{"date":2501,"open":1425,"high":2477,"low":2502,"close":2497,"change":2269,"percent_change":961,"volume":2503,"transactions":9,"vwap":2497},"2025-05-16",24.305,1109500,{"date":2505,"open":2452,"high":2454,"low":1579,"close":2506,"change":774,"percent_change":227,"volume":2507,"transactions":9,"vwap":2506},"2025-05-15",24.51,287400,{"date":2509,"open":2373,"high":1401,"low":1469,"close":1478,"change":1221,"percent_change":982,"volume":2510,"transactions":9,"vwap":1478},"2025-05-14",231800,{"date":2512,"open":1469,"high":1455,"low":1469,"close":2357,"change":403,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2357},"2025-05-13",1.18,508600,{"date":2516,"open":2373,"high":1411,"low":2459,"close":1423,"change":621,"percent_change":2269,"volume":2507,"transactions":9,"vwap":1423},"2025-05-12",{"date":2518,"open":1423,"high":1469,"low":2519,"close":1492,"change":415,"percent_change":1090,"volume":2520,"transactions":9,"vwap":1492},"2025-05-09",24.495,199000,{"date":2522,"open":2523,"high":2453,"low":2524,"close":2472,"change":466,"percent_change":2428,"volume":1356,"transactions":9,"vwap":2472},"2025-05-08",24.31,24.26,{"date":2526,"open":2527,"high":2528,"low":1582,"close":2529,"change":1568,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-05-07",24.39,24.418,24.21,-1.02,570500,{"date":2533,"open":1468,"high":2534,"low":2476,"close":1468,"change":121,"percent_change":2493,"volume":2535,"transactions":9,"vwap":1468},"2025-05-06",24.55,290900,{"date":2537,"open":2497,"high":1558,"low":2467,"close":2529,"change":1567,"percent_change":1568,"volume":2538,"transactions":9,"vwap":2529},"2025-05-05",271800,{"date":2540,"open":2541,"high":2542,"low":1416,"close":2543,"change":792,"percent_change":671,"volume":2544,"transactions":9,"vwap":2543},"2025-05-02",24.33,24.396,24.27,413900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":1416,"change":545,"percent_change":545,"volume":2550,"transactions":9,"vwap":1416},"2025-05-01",24.13,24.215,24.025,452800,{"date":2552,"open":2541,"high":2553,"low":2554,"close":1416,"change":287,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1416},"2025-04-30",24.545,24.14,-1.43,790400,{"date":2558,"open":1401,"high":2377,"low":2506,"close":1423,"change":716,"percent_change":1246,"volume":2559,"transactions":9,"vwap":1423},"2025-04-29",234200,{"date":2561,"open":1411,"high":2357,"low":1547,"close":1479,"change":877,"percent_change":581,"volume":2562,"transactions":9,"vwap":1479},"2025-04-28",282700,{"date":2564,"open":1551,"high":1461,"low":1483,"close":1461,"change":545,"percent_change":545,"volume":2565,"transactions":9,"vwap":1461},"2025-04-25",318100,{"date":2567,"open":2447,"high":2205,"low":2568,"close":1461,"change":337,"percent_change":632,"volume":2569,"transactions":9,"vwap":1461},"2025-04-24",24.525,731600,{"date":2571,"open":2448,"high":1478,"low":2472,"close":1423,"change":1270,"percent_change":1196,"volume":2572,"transactions":9,"vwap":1423},"2025-04-23",518000,{"date":178,"open":1423,"high":1547,"low":1468,"close":2506,"change":920,"percent_change":276,"volume":2574,"transactions":9,"vwap":2506},362500]