[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTGS":3,"homepage-market-summary":29,"stock-historical-FTGS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTGS","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 Growth Strength ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0923,0.0352,"Quarterly",{"close":17,"open":18,"high":18,"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},38.13,38.35,38.068,38.19,-0.06,-0.16,124155.126915,40.12,33,129717.622291344,72.1,987,{"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":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27.94,136779,49924505.572836,34.17,"2025-04-22",[181,184,194,204,213,224,235,245,254,265,275,285,293,304,314,323,333,343,352,361,370,381,389,399,410,421,430,439,449,459,468,477,486,497,507,517,528,536,546,557,567,575,583,594,605,612,622,633,641,652,662,673,683,692,701,711,720,728,736,743,749,757,762,769,775,780,786,794,803,811,818,827,835,842,850,857,865,874,883,891,898,906,914,922,929,937,943,950,956,963,969,975,982,990,997,1005,1014,1022,1029,1036,1044,1050,1057,1062,1070,1078,1087,1092,1098,1104,1112,1118,1125,1132,1139,1145,1149,1156,1163,1170,1179,1187,1195,1202,1210,1217,1224,1231,1239,1248,1255,1264,1273,1281,1289,1298,1305,1312,1319,1326,1333,1341,1348,1356,1363,1371,1379,1384,1393,1400,1406,1412,1420,1426,1435,1442,1450,1456,1460,1469,1477,1484,1491,1499,1506,1513,1521,1527,1530,1533,1539,1546,1549,1554,1561,1568,1573,1577,1584,1590,1597,1603,1608,1613,1620,1625,1632,1636,1641,1647,1655,1661,1667,1672,1677,1683,1689,1694,1701,1708,1712,1715,1721,1727,1732,1736,1740,1745,1749,1757,1765,1772,1781,1787,1793,1799,1806,1814,1821,1829,1837,1843,1849,1855,1862,1870,1878,1883,1891,1897,1902,1908,1914,1920,1925,1932,1937,1942,1946,1952,1958,1965,1971,1977,1982,1986,1991,1996,2000,2003,2008,2014,2018,2024,2028,2031,2037,2042,2046,2052,2057,2062,2068,2072,2078,2083,2088,2092,2095,2098,2102,2107,2112,2115,2118,2125,2132,2137,2145,2153,2157,2162,2166,2175,2178,2182,2188,2194,2201,2205,2213,2220,2227,2233,2238,2243,2250,2255,2263,2268,2272,2276,2282,2285,2290,2294,2301,2307,2312,2316,2321,2326,2329,2332,2337,2341,2347,2351,2355,2360,2368,2373,2380,2387,2393,2400,2408,2414,2423,2429,2436,2442,2446,2453,2458,2463,2471,2477,2483,2488,2494,2500,2506,2512,2519,2525,2528,2534,2539,2541,2547,2555,2562,2569,2575,2582,2587,2593,2601,2608,2613,2620,2627,2634,2642],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},502,38.1607,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",38.08,38.3,37.958,0.27,0.71,101741.2134,636,38.1513,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.15,38.1799,37.92,-0.15,-0.39,119888.33278,689,38.0676,{"date":205,"open":20,"high":20,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",37.8371,38.07,0.05,0.13,374755.07784,818,37.9636,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",38.05,38.18,37.8986,38.02,-0.3121,-0.81,53588.1439,408,38.0272,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",38.23,38.39,38.115,38.3321,0.1821,0.48,183125.16888,488,38.2907,{"date":236,"open":237,"high":238,"low":239,"close":196,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",38.1,38.29,38.0444,-0.0971,-0.25,75499.6285,534,38.1866,{"date":246,"open":247,"high":247,"low":216,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",38.46,38.2471,-0.2497,-0.65,456076.6403,550,38.2801,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",38.53,38.5585,38.26,38.4968,0.0552,0.14,113647.31174,557,38.4122,{"date":266,"open":196,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",38.503293,37.9852,38.4416,0.5403,1.43,73343.0305,470,38.2893,{"date":276,"open":277,"high":198,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",37.9,37.6701,37.9013,0.0013,0,91902.7411,1146,37.8138,{"date":286,"open":287,"high":287,"low":288,"close":277,"change":289,"percent_change":136,"volume":290,"transactions":291,"vwap":292},"2026-09-17",38.16,37.7713,0.249,90512.7615,620,37.8894,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",37.84,37.9599,37.391673,37.651,-0.0326,-0.09,62893.690275,513,37.7714,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",37.96,37.61,37.6836,-0.2946,-0.78,68819.968,460,37.7328,{"date":315,"open":316,"high":215,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",37.79,37.9782,-0.0918,-0.24,93705.28159,543,37.9806,{"date":324,"open":325,"high":326,"low":327,"close":207,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",38.04,38.1118,37.85,0.4045,1.07,87267.8935,548,38.0125,{"date":334,"open":335,"high":306,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",37.69,37.65,37.6655,-0.2645,-0.7,91826.8787,1008,37.7609,{"date":344,"open":186,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",38.1897,37.93,-0.22,-0.58,107567.9879,406,38.0824,{"date":353,"open":354,"high":354,"low":355,"close":196,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",38.42,38.14,-0.5238,-1.35,125826.823132,479,38.3117,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":348,"volume":367,"transactions":368,"vwap":369},"2026-09-04",38.78,38.637863,38.6738,-0.2262,94270.8987,618,38.7143,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",38.82,38.9299,38.65,38.9,0.3664,0.95,88457.3107,551,38.8403,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":200,"volume":387,"transactions":263,"vwap":388},"2026-09-02",38.69,38.485,38.5336,-0.1499,73571.1601,38.5452,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":252,"vwap":398},"2026-09-01",39.01,39.02,38.655,38.6835,-0.5518,-1.41,79004.6507,38.797,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",39.25,39.28,39.08,39.2353,-0.2447,-0.62,69411.5457,496,39.1834,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",39.68,39.72,39.4,39.48,-0.2161,-0.54,94092.81711,456,39.5801,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":419,"vwap":429},"2026-08-27",39.78,39.61,39.6961,0.0273,0.07,52010.50133,39.7044,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":312,"vwap":438},"2026-08-26",39.47,39.75,39.6688,0.1088,0.28,49556.1631,39.608,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":209,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",39.6,39.6085,39.375,39.56,0.33,58431.3491,481,39.5185,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",39.51,39.3,39.43,-0.13,-0.33,66611.1747,450,39.4148,{"date":460,"open":453,"high":461,"low":462,"close":444,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",39.5987,39.39,0.31,0.79,127355.209,490,39.4518,{"date":469,"open":453,"high":470,"low":471,"close":401,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",39.59,39.24,-0.3,-0.76,292942.97005,642,39.4101,{"date":478,"open":479,"high":480,"low":415,"close":481,"change":482,"percent_change":231,"volume":483,"transactions":484,"vwap":485},"2026-08-19",39.64,39.7699,39.55,0.19,159128.7779,702,39.651,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",39.57,39.665,39.31,39.36,-0.35,-0.88,152416.613018,748,39.4821,{"date":498,"open":499,"high":500,"low":412,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",39.93,39.9538,39.71,-0.209,-0.52,159889.77724,593,39.7959,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",40.07,39.8789,39.919,-0.0697,-0.17,76929.88266,515,39.9482,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",39.95,40.0327,39.7965,39.9887,0.0787,0.2,88716.13845,537,39.9207,{"date":529,"open":24,"high":24,"low":530,"close":531,"change":532,"percent_change":208,"volume":533,"transactions":534,"vwap":535},"2026-08-12",39.85,39.91,0.02,72562.5514,645,39.9533,{"date":537,"open":538,"high":539,"low":147,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",40.05,40.099,39.89,-0.0925,-0.23,73779.3087,696,39.9438,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",39.87,40.0999,39.8201,39.9825,0.2601,0.65,112265.139236,599,40.0255,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":37,"volume":564,"transactions":565,"vwap":566},"2026-08-07",39.69,39.7632,39.49,39.7224,0.2874,46111.8137,367,39.6617,{"date":568,"open":491,"high":441,"low":569,"close":570,"change":571,"percent_change":347,"volume":572,"transactions":573,"vwap":574},"2026-08-06",39.324,39.435,-0.085,91287.559508,629,39.4527,{"date":576,"open":548,"high":548,"low":577,"close":578,"change":579,"percent_change":21,"volume":580,"transactions":581,"vwap":582},"2026-08-05",39.46,39.52,-0.025,97619.8902,1022,39.636,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",39.17,39.6254,39.11,39.545,0.7397,1.91,136975.89762,1257,39.4013,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",38.54,38.8699,38.52,38.8053,0.5153,1.35,195489.945262,549,38.7081,{"date":606,"open":607,"high":607,"low":608,"close":238,"change":609,"percent_change":463,"volume":610,"transactions":457,"vwap":611},"2026-07-31",38.45,37.97,0.12,86273.8646,38.2515,{"date":613,"open":614,"high":216,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",38.09,37.68,38.17,0.37,0.98,79340.23781,509,37.9247,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",37.91,38.4199,37.73,37.8,-0.1,-0.26,64140.76748,574,37.9696,{"date":634,"open":335,"high":635,"low":636,"close":277,"change":637,"percent_change":146,"volume":638,"transactions":639,"vwap":640},"2026-07-28",38.0287,37.512,0.142,77345.1916,523,37.8247,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",37.77,37.9499,37.54,37.758,0.468,1.26,91876.1084,471,37.717,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":532,"volume":659,"transactions":660,"vwap":661},"2026-07-24",37.31,37.59,37.2159,37.29,0.0072,70227.7534,594,37.3843,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",37.36,37.4764,37.1501,37.2828,-0.2776,-0.74,161749.9704,588,37.3193,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":417,"volume":680,"transactions":681,"vwap":682},"2026-07-22",37.64,37.81,37.51,37.5604,-0.2046,111315.4234,658,37.6585,{"date":684,"open":626,"high":685,"low":655,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",37.835,37.765,0.285,0.76,161114.5464,660,37.7698,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":111,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",37.62,37.7283,37.48,-0.03,109871.20677,472,37.5691,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":645},"2026-07-17",37.5,37.705,37.3901,37.49,-0.4935,-1.3,92846.7382,535,{"date":712,"open":643,"high":218,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",37.7501,37.9835,0.1935,0.51,118657.1104,428,37.9199,{"date":721,"open":722,"high":723,"low":316,"close":316,"change":724,"percent_change":199,"volume":725,"transactions":726,"vwap":727},"2026-07-15",37.94,38.045,-0.0586,56069.24164,416,37.9153,{"date":729,"open":730,"high":374,"low":730,"close":731,"change":732,"percent_change":208,"volume":733,"transactions":734,"vwap":735},"2026-07-14",37.71,37.8486,0.0201,107006.3098,757,37.863,{"date":737,"open":608,"high":738,"low":626,"close":739,"change":740,"percent_change":503,"volume":741,"transactions":475,"vwap":742},"2026-07-13",38.06,37.8285,-0.1975,118338.3569,37.9276,{"date":744,"open":745,"high":745,"low":722,"close":746,"change":747,"percent_change":697,"volume":748,"transactions":9,"vwap":746},"2026-07-10",38.27,38.026001,-0.012,82100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":44,"volume":756,"transactions":9,"vwap":754},"2026-07-09",37.66,38.080002,37.382,38.037998,0.378,85500,{"date":758,"open":316,"high":316,"low":759,"close":751,"change":200,"percent_change":760,"volume":761,"transactions":9,"vwap":751},"2026-07-08",37.34,-1.02,92100,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":454,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-07",38.41,38,38.049999,-0.34,220800,{"date":770,"open":676,"high":771,"low":676,"close":216,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":216},"2026-07-06",38.22,0.39,1.03,139200,{"date":776,"open":777,"high":277,"low":645,"close":316,"change":121,"percent_change":778,"volume":779,"transactions":9,"vwap":316},"2026-07-02",37.67,0.67,71600,{"date":781,"open":782,"high":643,"low":782,"close":645,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":645},"2026-07-01",37.18,0.538,1.45,185300,{"date":787,"open":788,"high":696,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-30",36.8,36.76,37.0019989,0.172,0.47,97400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-29",36.98,37.188,36.809,36.83,0.088,0.24,146000,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",36.31,36.87,36.742,0.406,1.12,66600,{"date":812,"open":813,"high":814,"low":805,"close":815,"change":816,"percent_change":473,"volume":817,"transactions":9,"vwap":815},"2026-06-25",36.72,36.927,36.336,-0.278,113700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",36.57,36.945,36.55,36.614,0.124,0.34,106400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":629,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-23",36.7,36.73,36.45,36.49,-0.71,258000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":319,"percent_change":250,"volume":841,"transactions":9,"vwap":840},"2026-06-22",36.89,37.114,36.63,36.75,146500,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",37.22,36.88,36.99,0.15,0.41,80000,{"date":851,"open":664,"high":852,"low":853,"close":854,"change":417,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-17",37.55,36.78,36.84,-1.44,173600,{"date":858,"open":859,"high":694,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",37.56,37.35,37.38,-0.137,-0.37,163300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",37.52,37.685,37.43,37.517,0.477,1.29,133400,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",37.080002,37.14,36.77,37.040001,0.183,0.5,69900,{"date":884,"open":831,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-11",36.96,36.285,36.857,0.495,1.36,76500,{"date":892,"open":893,"high":894,"low":805,"close":895,"change":896,"percent_change":855,"volume":897,"transactions":9,"vwap":895},"2026-06-10",36.74,37.0099983,36.362,-0.533,79300,{"date":899,"open":900,"high":782,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",36.94,36.16,36.895,0.105,0.29,317500,{"date":907,"open":908,"high":909,"low":789,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",36.92,37.049999,36.79,0.084,0.23,72200,{"date":915,"open":916,"high":657,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-05",37.28,36.566,36.706,-0.638,-1.71,67400,{"date":923,"open":924,"high":925,"low":844,"close":926,"change":927,"percent_change":126,"volume":928,"transactions":9,"vwap":926},"2026-06-04",37.23,37.555,37.344,0.149,140600,{"date":930,"open":844,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-03",37.27,37.07,37.195,-0.28,-0.75,74400,{"date":938,"open":655,"high":939,"low":924,"close":940,"change":492,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-02",37.675,37.475,-0.93,99600,{"date":944,"open":945,"high":198,"low":946,"close":947,"change":948,"percent_change":44,"volume":949,"transactions":9,"vwap":947},"2026-06-01",37.57,37.45,37.825,0.375,77100,{"date":951,"open":952,"high":953,"low":952,"close":946,"change":954,"percent_change":58,"volume":955,"transactions":9,"vwap":946},"2026-05-29",37.2,37.501,0.44,49600,{"date":957,"open":958,"high":876,"low":959,"close":894,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":894},"2026-05-28",36.66,36.58,0.281,0.77,77200,{"date":964,"open":806,"high":932,"low":813,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",36.729,-0.252,-0.68,58500,{"date":970,"open":846,"high":932,"low":971,"close":972,"change":973,"percent_change":190,"volume":974,"transactions":9,"vwap":972},"2026-05-26",36.826,36.981,0.261,77700,{"date":976,"open":829,"high":977,"low":978,"close":813,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":813},"2026-05-22",36.875,36.59,0.253,0.69,113500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":427,"volume":989,"transactions":9,"vwap":987},"2026-05-21",36.2,36.479,36.13,36.467,0.027,78600,{"date":991,"open":992,"high":831,"low":993,"close":994,"change":995,"percent_change":58,"volume":996,"transactions":9,"vwap":994},"2026-05-20",36.040001,35.902,36.44,0.43,103000,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",36.26,36.343,36.0099983,-0.331,-0.91,104400,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-18",36.12,36.47,36.07,36.341,0.231,0.64,60100,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":513,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-15",36.15,36.281,36.015999,36.11,-0.47,146400,{"date":1023,"open":992,"high":1024,"low":1025,"close":1026,"change":445,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",36.36,35.93,36.28,0.92,63300,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":542,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",36.080002,35.835,35.95,-0.64,72600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":792,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",36,36.191,35.815,36.18,0.17,77500,{"date":1045,"open":1009,"high":1046,"low":1047,"close":1001,"change":1048,"percent_change":492,"volume":1049,"transactions":9,"vwap":1001},"2026-05-11",36.21,34.676,-0.125,107600,{"date":1051,"open":986,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":146,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",36.249,35.98,36.135,0.135,90600,{"date":1058,"open":1026,"high":1008,"low":1053,"close":1038,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1038},"2026-05-07",-0.174,-0.48,75000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":778,"volume":1069,"transactions":9,"vwap":1067},"2026-05-06",36.14,36.23,35.9,36.174,0.242,121100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":697,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-05",36.17,36.949,35.84,35.932,-0.08,72100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-04",35.96,36.286,35.851,35.962,-0.049,-0.14,88800,{"date":1088,"open":1089,"high":1090,"low":1038,"close":1091,"change":1084,"percent_change":1085,"volume":996,"transactions":9,"vwap":1091},"2026-05-01",36.24,36.715,36.011002,{"date":1093,"open":1094,"high":1007,"low":1095,"close":1096,"change":1097,"percent_change":37,"volume":962,"transactions":9,"vwap":1096},"2026-04-30",35.81,35.64,36.060001,0.26,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1085,"percent_change":200,"volume":1103,"transactions":9,"vwap":1102},"2026-04-29",35.92,35.6,35.8,64600,{"date":1105,"open":1065,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-28",36.35,35.895,35.94,-0.419,-1.15,96700,{"date":1113,"open":1046,"high":1114,"low":1046,"close":1115,"change":1116,"percent_change":208,"volume":1117,"transactions":9,"vwap":1115},"2026-04-27",36.46,36.359,0.017,107300,{"date":1119,"open":1120,"high":1121,"low":1038,"close":1122,"change":482,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-24",36.22,36.37,36.342,0.53,198000,{"date":1126,"open":1127,"high":1127,"low":1094,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-23",36.53,36.152,-0.595,-1.62,75900,{"date":1133,"open":854,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":716,"volume":1138,"transactions":9,"vwap":1136},"2026-04-22",36.925,36.65,36.747,0.187,50800,{"date":1140,"open":1141,"high":879,"low":1127,"close":1142,"change":542,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-21",36.9,36.56,-0.63,144600,{"date":1146,"open":1135,"high":854,"low":978,"close":910,"change":1147,"percent_change":261,"volume":1148,"transactions":9,"vwap":910},"2026-04-20",0.051,91600,{"date":1150,"open":1151,"high":806,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",36.43,36.739,0.429,1.18,71300,{"date":1157,"open":1158,"high":1159,"low":1072,"close":805,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":805},"2026-04-16",36.34,36.42,0.131,0.36,104800,{"date":1164,"open":1165,"high":1120,"low":1166,"close":1167,"change":755,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-15",35.91,35.88,36.179,1.06,86700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-14",35.61,35.85,35.555,35.801,0.316,0.89,103500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":601,"volume":1186,"transactions":9,"vwap":1184},"2026-04-13",34.98,35.5,34.96,35.485,0.473,87400,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-10",35.35,34.94,35.012001,-0.358,-1.01,67100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":300,"percent_change":241,"volume":1201,"transactions":9,"vwap":1200},"2026-04-09",35.38,35.43,35.060001,35.37,116400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1027,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-08",35.51,35.599,35.275,35.46,2.66,98200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":300,"percent_change":629,"volume":1216,"transactions":9,"vwap":1215},"2026-04-07",34.48,34.57,34.23,34.54,160900,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":158,"volume":1223,"transactions":9,"vwap":1221},"2026-04-06",34.41,34.66,34.63,0.256,161000,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":189,"volume":1230,"transactions":9,"vwap":1228},"2026-04-02",33.77,34.71,34.374,0.094,100200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":980,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",34.19,34.5,34.095001,34.28,0.234,225000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",33.5,34.084999,33.445,34.046001,0.915,2.76,163200,{"date":1249,"open":1250,"high":1251,"low":25,"close":1252,"change":1253,"percent_change":106,"volume":1254,"transactions":9,"vwap":1252},"2026-03-30",33.48,33.584,33.131,0.021,404400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-27",33.53,33.553,33.095001,33.11,-0.662,-1.96,124200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-26",34.13,34.42,33.72,33.772,-0.618,-1.8,86100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":716,"volume":1280,"transactions":9,"vwap":1278},"2026-03-25",34.49,34.646,34.14,34.39,0.175,98500,{"date":1282,"open":1283,"high":1275,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-24",34.35,34.080002,34.215,-0.31,-0.9,95000,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-23",34.53,34.91,34.46,34.525,0.467,1.37,59800,{"date":1299,"open":1219,"high":1219,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-20",33.87,34.057999,-0.457,-1.32,155600,{"date":1306,"open":1233,"high":1307,"low":1233,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-19",34.67,34.515,-0.042,-0.12,184900,{"date":1313,"open":1314,"high":1181,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-18",34.83,34.557,-0.483,-1.38,49400,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":801,"volume":1325,"transactions":9,"vwap":1323},"2026-03-17",35.09,35.45,35.040001,0.085,467000,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":1331,"percent_change":44,"volume":1332,"transactions":9,"vwap":1330},"2026-03-16",34.84,35.19,34.955,0.345,134900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":21,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",34.81,35.02,34.52,34.61,-0.02,207400,{"date":1342,"open":1343,"high":1344,"low":1221,"close":1221,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1221},"2026-03-12",34.88,35.062,-0.675,-1.91,179100,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-11",35.58,35.095001,35.305,-0.181,-0.51,61500,{"date":1357,"open":1358,"high":1108,"low":1197,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-10",35.74,35.486,-0.309,-0.86,93500,{"date":1364,"open":1365,"high":1366,"low":1292,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-09",35.24,35.87,35.795,0.219,0.62,210000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1287,"volume":1378,"transactions":9,"vwap":1376},"2026-03-06",35.41,35.694,35.266,35.576,-0.324,97700,{"date":1380,"open":1001,"high":1065,"low":1381,"close":1066,"change":1382,"percent_change":863,"volume":1383,"transactions":9,"vwap":1066},"2026-03-05",35.66,-0.134,281200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-04",35.89,36.099998,35.635,36.034,0.374,1.05,147200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1381,"change":767,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1381},"2026-03-03",35.44,35.839,35.049999,-0.94,302300,{"date":1401,"open":1402,"high":1072,"low":1403,"close":1038,"change":1404,"percent_change":1085,"volume":1405,"transactions":9,"vwap":1038},"2026-03-02",35.71,35.705,-0.05,91900,{"date":1407,"open":1408,"high":1096,"low":1409,"close":1410,"change":106,"percent_change":1042,"volume":1411,"transactions":9,"vwap":1410},"2026-02-27",35.76,35.649,36.049999,87800,{"date":1413,"open":1414,"high":1009,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-26",35.79,35.666,35.99,0.08,0.22,92900,{"date":1421,"open":1422,"high":1108,"low":1422,"close":1165,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1165},"2026-02-25",35.57,0.525,1.48,89500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-24",35.16,35.459,35.014999,35.385,0.245,0.7,82800,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":896,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-23",35.62,35.0050011,35.14,-1.49,129200,{"date":1443,"open":1444,"high":1445,"low":1207,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-20",35.53,35.849,35.673,0.04,0.11,77800,{"date":1451,"open":1095,"high":1452,"low":1197,"close":1453,"change":1454,"percent_change":454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-19",35.67,35.633,-0.047,293000,{"date":1457,"open":1373,"high":1074,"low":1373,"close":1458,"change":1459,"percent_change":601,"volume":856,"transactions":9,"vwap":1458},"2026-02-18",35.68,0.475,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-17",35.18,35.36,34.9,35.205,-0.038,-0.11,134100,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-13",34.92,35.475,35.243,0.363,1.04,137900,{"date":1478,"open":1479,"high":1480,"low":1335,"close":1343,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1343},"2026-02-12",35.63,35.653,-0.735,-2.06,253200,{"date":1485,"open":1173,"high":1173,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-11",35.25,35.615,-0.016,-0.04,154100,{"date":1492,"open":1493,"high":1001,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-10",35.86,35.59,35.631,-0.262,-0.73,127800,{"date":1500,"open":1501,"high":1038,"low":1502,"close":1503,"change":1504,"percent_change":961,"volume":1505,"transactions":9,"vwap":1503},"2026-02-09",35.69,35.626,35.893,0.274,133300,{"date":1507,"open":1508,"high":1479,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-06",35.12,35.619,0.879,2.53,191300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":417,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-05",35,35.26,34.685,34.74,-1.53,188700,{"date":1522,"open":1523,"high":1472,"low":1336,"close":1524,"change":1286,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-04",35.4,35.28,-0.87,249800,{"date":1528,"open":1009,"high":1009,"low":1516,"close":1494,"change":1020,"percent_change":708,"volume":1529,"transactions":9,"vwap":1494},"2026-02-03",133600,{"date":1531,"open":1165,"high":984,"low":1032,"close":1096,"change":1532,"percent_change":1369,"volume":1434,"transactions":9,"vwap":1096},"2026-02-02",0.221,{"date":1534,"open":1387,"high":1089,"low":1535,"close":1396,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1396},"2026-01-30",35.725,-0.55,-1.51,118600,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":208,"volume":1545,"transactions":9,"vwap":1543},"2026-01-29",36.61,35.955,36.389,0.019,198200,{"date":1547,"open":820,"high":820,"low":1010,"close":1121,"change":1467,"percent_change":472,"volume":1548,"transactions":9,"vwap":1121},"2026-01-28",99500,{"date":1550,"open":839,"high":839,"low":1551,"close":1552,"change":1076,"percent_change":347,"volume":1553,"transactions":9,"vwap":1552},"2026-01-27",36.323,36.48,113100,{"date":1555,"open":978,"high":1556,"low":1557,"close":1142,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1142},"2026-01-26",36.71,36.52,0.075,0.21,132200,{"date":1562,"open":1563,"high":1135,"low":1564,"close":1565,"change":1566,"percent_change":427,"volume":1567,"transactions":9,"vwap":1565},"2026-01-23",36.51,36.4,36.485,0.025,117900,{"date":1569,"open":1570,"high":822,"low":1571,"close":1114,"change":121,"percent_change":980,"volume":1572,"transactions":9,"vwap":1114},"2026-01-22",36.41,36.3,200500,{"date":1574,"open":1066,"high":1024,"low":1082,"close":1046,"change":1575,"percent_change":648,"volume":1576,"transactions":9,"vwap":1046},"2026-01-21",0.45,910100,{"date":1578,"open":1408,"high":1579,"low":1580,"close":1408,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1408},"2026-01-20",36.029999,35.65,-0.447,-1.23,262700,{"date":1585,"open":1564,"high":1564,"low":1586,"close":1587,"change":1588,"percent_change":542,"volume":1589,"transactions":9,"vwap":1587},"2026-01-16",36.084999,36.207,-0.083,194100,{"date":1591,"open":1024,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":121,"volume":1596,"transactions":9,"vwap":1594},"2026-01-15",36.5,36.231,36.29,0.09,162300,{"date":1598,"open":1599,"high":1599,"low":1386,"close":984,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":984},"2026-01-14",36.33,-0.182,-0.5,119600,{"date":1604,"open":1592,"high":1592,"low":1089,"close":1605,"change":1606,"percent_change":319,"volume":1607,"transactions":9,"vwap":1605},"2026-01-13",36.382,-0.088,149800,{"date":1609,"open":984,"high":1552,"low":1610,"close":1008,"change":1611,"percent_change":126,"volume":1612,"transactions":9,"vwap":1008},"2026-01-12",36.172,0.145,109600,{"date":1614,"open":1615,"high":1564,"low":1616,"close":1617,"change":1432,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-09",36.19,36.09,36.325,0.68,181700,{"date":1621,"open":1579,"high":984,"low":1622,"close":1031,"change":1623,"percent_change":241,"volume":1624,"transactions":9,"vwap":1031},"2026-01-08",36.02,-0.089,208400,{"date":1626,"open":1627,"high":994,"low":1007,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-07",36.38,36.169,-0.131,-0.36,378700,{"date":1633,"open":1100,"high":1024,"low":1066,"close":1571,"change":995,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1571},"2026-01-06",1.2,371500,{"date":1637,"open":1182,"high":1387,"low":1182,"close":1366,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1366},"2026-01-05",0.559,1.58,450800,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1489,"percent_change":1467,"volume":1646,"transactions":9,"vwap":1645},"2026-01-02",35.48,35.119,35.311,110900,{"date":1648,"open":1437,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-31",35.654,35.297,35.351,-0.342,-0.96,75800,{"date":1656,"open":1402,"high":1657,"low":1580,"close":1658,"change":1659,"percent_change":199,"volume":1660,"transactions":9,"vwap":1658},"2025-12-30",35.814,35.693,-0.053,72400,{"date":1662,"open":1408,"high":1074,"low":1095,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-29",35.746,-0.191,-0.53,94400,{"date":1668,"open":1053,"high":1416,"low":1669,"close":1670,"change":1116,"percent_change":208,"volume":1671,"transactions":9,"vwap":1670},"2025-12-26",35.83,35.937,38400,{"date":1673,"open":1674,"high":1033,"low":1675,"close":1100,"change":261,"percent_change":772,"volume":1676,"transactions":9,"vwap":1100},"2025-12-24",35.82,35.779,43100,{"date":1678,"open":1679,"high":1674,"low":1172,"close":1680,"change":1681,"percent_change":1076,"volume":1682,"transactions":9,"vwap":1680},"2025-12-23",35.72,35.78,-0.029,70200,{"date":1684,"open":1685,"high":1366,"low":1402,"close":1686,"change":1687,"percent_change":464,"volume":1688,"transactions":9,"vwap":1686},"2025-12-22",35.75,35.809,0.279,78400,{"date":1690,"open":1691,"high":1095,"low":1524,"close":1444,"change":1692,"percent_change":1693,"volume":890,"transactions":9,"vwap":1444},"2025-12-19",35.33,0.328,0.93,{"date":1695,"open":1189,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":445,"volume":1700,"transactions":9,"vwap":1698},"2025-12-18",35.465,35.106,35.202,0.117,84300,{"date":1702,"open":1463,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1536,"volume":1707,"transactions":9,"vwap":1705},"2025-12-17",35.54,35.044998,35.084999,-0.195,229700,{"date":1709,"open":1463,"high":1200,"low":1710,"close":1524,"change":1310,"percent_change":767,"volume":1711,"transactions":9,"vwap":1524},"2025-12-16",35.080002,68300,{"date":1713,"open":1358,"high":1358,"low":1524,"close":1523,"change":513,"percent_change":1060,"volume":1714,"transactions":9,"vwap":1523},"2025-12-15",149900,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1422,"change":1719,"percent_change":1720,"volume":1035,"transactions":9,"vwap":1422},"2025-12-12",35.97,35.441,-0.403,-1.12,{"date":1722,"open":1358,"high":1410,"low":1723,"close":1724,"change":1725,"percent_change":1618,"volume":1726,"transactions":9,"vwap":1724},"2025-12-11",35.721,35.973,0.243,72800,{"date":1728,"open":1204,"high":1366,"low":1395,"close":1729,"change":1730,"percent_change":136,"volume":1731,"transactions":9,"vwap":1729},"2025-12-10",35.73,0.235,83200,{"date":1733,"open":1523,"high":1479,"low":1463,"close":1734,"change":911,"percent_change":801,"volume":1735,"transactions":9,"vwap":1734},"2025-12-09",35.495,87600,{"date":1737,"open":1685,"high":1685,"low":1200,"close":1738,"change":1739,"percent_change":473,"volume":1735,"transactions":9,"vwap":1738},"2025-12-08",35.411,-0.271,{"date":1741,"open":1742,"high":1493,"low":1742,"close":1743,"change":791,"percent_change":231,"volume":1744,"transactions":9,"vwap":1743},"2025-12-05",35.52,35.682,71900,{"date":1746,"open":1395,"high":1101,"low":1431,"close":1204,"change":1747,"percent_change":141,"volume":1748,"transactions":9,"vwap":1204},"2025-12-04",0.113,181200,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":136,"volume":1756,"transactions":9,"vwap":1754},"2025-12-03",35.15,35.436,35.135,35.397,0.232,64300,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":126,"volume":1764,"transactions":9,"vwap":1762},"2025-12-02",35.21,35.29,35.07,35.165,0.139,220700,{"date":1766,"open":1190,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":455,"volume":1771,"transactions":9,"vwap":1769},"2025-12-01",35.235,34.89,35.026001,-0.117,125400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-28",35.029999,35.224,34.976,35.143,0.207,0.59,31000,{"date":1782,"open":1314,"high":1774,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":826,"transactions":9,"vwap":1784},"2025-11-26",34.76,34.936,0.201,0.58,{"date":1788,"open":1283,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":872,"volume":1035,"transactions":9,"vwap":1791},"2025-11-25",34.765,34.2,34.735,0.443,{"date":1794,"open":1233,"high":1283,"low":1795,"close":1796,"change":1797,"percent_change":1369,"volume":1798,"transactions":9,"vwap":1796},"2025-11-24",34.049999,34.292,0.212,135200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1284,"change":772,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1284},"2025-11-21",33.78,34.26,33.61,1.16,161200,{"date":1807,"open":1307,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-20",34.85,33.63,33.69,-0.463,-1.36,157600,{"date":1815,"open":1233,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1417,"volume":1820,"transactions":9,"vwap":1818},"2025-11-19",34.3,34.0099983,34.153,0.028,94600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":241,"volume":1828,"transactions":9,"vwap":1826},"2025-11-18",34.12,34.31,33.92,34.125,-0.084,93300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1519,"volume":1836,"transactions":9,"vwap":1834},"2025-11-17",34.64,34.775,34.060001,34.209,-0.532,84600,{"date":1838,"open":1338,"high":1710,"low":1839,"close":1840,"change":1841,"percent_change":200,"volume":1842,"transactions":9,"vwap":1840},"2025-11-14",34.576,34.741,-0.135,140000,{"date":1844,"open":1516,"high":1197,"low":1314,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-11-13",34.876,-0.516,-1.46,95900,{"date":1850,"open":1703,"high":1851,"low":1197,"close":1852,"change":1853,"percent_change":532,"volume":1854,"transactions":9,"vwap":1852},"2025-11-12",35.55,35.392,0.006,59000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":911,"percent_change":801,"volume":1861,"transactions":9,"vwap":1860},"2025-11-11",35.3,35.479,35.171,35.386,117400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1168,"volume":1869,"transactions":9,"vwap":1867},"2025-11-10",35.32,35.349,34.95,35.302,0.372,88200,{"date":1871,"open":1808,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-07",34.99,34.43,34.93,0.064,0.18,169700,{"date":1879,"open":1428,"high":1428,"low":1307,"close":1880,"change":1881,"percent_change":760,"volume":1882,"transactions":9,"vwap":1880},"2025-11-06",34.866,-0.361,707400,{"date":1884,"open":1885,"high":1886,"low":1761,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-11-05",35.13,35.34,35.227,-0.073,-0.21,93800,{"date":1892,"open":1893,"high":1182,"low":1365,"close":1857,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1857},"2025-11-04",35.42,-0.415,-1.16,97200,{"date":1898,"open":1899,"high":1358,"low":1516,"close":1900,"change":1595,"percent_change":121,"volume":1901,"transactions":9,"vwap":1900},"2025-11-03",35.7,35.715,189100,{"date":1903,"open":1479,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":347,"volume":1419,"transactions":9,"vwap":1906},"2025-10-31",35.706,35.415,35.625,-0.078,{"date":1909,"open":1685,"high":1096,"low":1452,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-30",35.703,-0.307,-0.85,120900,{"date":1915,"open":1916,"high":886,"low":1669,"close":1001,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1001},"2025-10-29",36.27,-0.335,-0.92,75600,{"date":1921,"open":1151,"high":831,"low":1571,"close":1922,"change":1923,"percent_change":250,"volume":1924,"transactions":9,"vwap":1922},"2025-10-28",36.345,-0.236,90100,{"date":1926,"open":1927,"high":1541,"low":1552,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-10-27",36.6,36.581,0.206,0.57,107500,{"date":1933,"open":839,"high":1135,"low":1106,"close":1934,"change":1935,"percent_change":1404,"volume":1936,"transactions":9,"vwap":1934},"2025-10-24",36.375,-0.017,123400,{"date":1938,"open":1007,"high":1008,"low":1007,"close":1939,"change":1940,"percent_change":1475,"volume":1941,"transactions":9,"vwap":1939},"2025-10-23",36.392,0.376,116900,{"date":1943,"open":984,"high":1065,"low":1165,"close":1018,"change":1944,"percent_change":1945,"volume":1069,"transactions":9,"vwap":1018},"2025-10-22",-0.203,-0.56,{"date":1947,"open":1053,"high":1571,"low":1948,"close":1949,"change":1950,"percent_change":261,"volume":1951,"transactions":9,"vwap":1949},"2025-10-21",35.966,36.219,0.049,394500,{"date":1953,"open":992,"high":1065,"low":1954,"close":1072,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1072},"2025-10-20",35.981,0.327,0.91,90200,{"date":1959,"open":1899,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":912,"volume":1964,"transactions":9,"vwap":1962},"2025-10-17",35.939,35.554,35.843,0.083,91500,{"date":1966,"open":1615,"high":1615,"low":1967,"close":1408,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1408},"2025-10-16",35.56,-0.304,-0.84,84200,{"date":1972,"open":1594,"high":1973,"low":1173,"close":1974,"change":1975,"percent_change":524,"volume":1976,"transactions":9,"vwap":1974},"2025-10-15",36.441,36.063999,0.072,108200,{"date":1978,"open":1204,"high":1046,"low":1204,"close":1979,"change":1980,"percent_change":189,"volume":1981,"transactions":9,"vwap":1979},"2025-10-14",35.992,0.097,135300,{"date":1983,"open":1414,"high":1717,"low":1685,"close":1107,"change":888,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1107},"2025-10-13",1.4,62000,{"date":1987,"open":1570,"high":1114,"low":1200,"close":1523,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1523},"2025-10-10",-0.875,-2.41,105300,{"date":1992,"open":1557,"high":1993,"low":901,"close":1994,"change":1995,"percent_change":406,"volume":1957,"transactions":9,"vwap":1994},"2025-10-09",36.539,36.275,-0.225,{"date":1997,"open":1106,"high":822,"low":999,"close":1592,"change":1998,"percent_change":1999,"volume":1476,"transactions":9,"vwap":1592},"2025-10-08",0.3,0.83,{"date":2001,"open":832,"high":832,"low":1579,"close":984,"change":629,"percent_change":833,"volume":2002,"transactions":9,"vwap":984},"2025-10-07",181500,{"date":2004,"open":994,"high":2005,"low":2006,"close":1114,"change":2007,"percent_change":1930,"volume":748,"transactions":9,"vwap":1114},"2025-10-06",36.569,36.318,0.205,{"date":2009,"open":2010,"high":1592,"low":1046,"close":2011,"change":2012,"percent_change":1447,"volume":2013,"transactions":9,"vwap":2011},"2025-10-03",36.32,36.255,0.015,118000,{"date":2015,"open":1041,"high":1026,"low":1080,"close":1089,"change":2016,"percent_change":146,"volume":2017,"transactions":9,"vwap":1089},"2025-10-02",0.137,97600,{"date":2019,"open":1358,"high":1007,"low":1358,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-01",36.103,0.193,0.54,188100,{"date":2025,"open":1579,"high":1009,"low":1452,"close":1165,"change":2026,"percent_change":1601,"volume":2027,"transactions":9,"vwap":1165},"2025-09-30",-0.18,125500,{"date":2029,"open":984,"high":1065,"low":1165,"close":1616,"change":609,"percent_change":445,"volume":2030,"transactions":9,"vwap":1616},"2025-09-29",989400,{"date":2032,"open":2033,"high":1001,"low":2033,"close":1717,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1717},"2025-09-26",35.77,0.268,0.75,56900,{"date":2038,"open":1381,"high":1685,"low":1851,"close":2039,"change":2040,"percent_change":967,"volume":2041,"transactions":9,"vwap":2039},"2025-09-25",35.702,-0.243,113300,{"date":2043,"open":901,"high":1615,"low":1166,"close":2044,"change":454,"percent_change":1630,"volume":2045,"transactions":9,"vwap":2044},"2025-09-24",35.945,99300,{"date":2047,"open":901,"high":1627,"low":1717,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-09-23",36.075001,-0.071,-0.2,257600,{"date":2053,"open":1416,"high":984,"low":1166,"close":2054,"change":2055,"percent_change":141,"volume":2056,"transactions":9,"vwap":2054},"2025-09-22",36.146,0.116,95300,{"date":2058,"open":901,"high":901,"low":2059,"close":1579,"change":2060,"percent_change":111,"volume":2061,"transactions":9,"vwap":1579},"2025-09-19",35.898,-0.002,105600,{"date":2063,"open":1001,"high":1151,"low":1954,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-18",36.032001,0.196,0.55,445500,{"date":2069,"open":1674,"high":1096,"low":1422,"close":2070,"change":1558,"percent_change":1559,"volume":2071,"transactions":9,"vwap":2070},"2025-09-17",35.836,124100,{"date":2073,"open":1366,"high":1366,"low":1101,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-09-16",35.761,-0.069,-0.19,97900,{"date":2079,"open":1025,"high":1038,"low":1175,"close":1669,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1669},"2025-09-15",-0.026,-0.07,103900,{"date":2084,"open":1031,"high":1031,"low":1094,"close":2085,"change":2086,"percent_change":417,"volume":2087,"transactions":9,"vwap":2085},"2025-09-12",35.856,-0.194,148800,{"date":2089,"open":1408,"high":2090,"low":1729,"close":1410,"change":126,"percent_change":809,"volume":2091,"transactions":9,"vwap":1410},"2025-09-11",36.159,72500,{"date":2093,"open":1366,"high":1366,"low":1444,"close":1580,"change":21,"percent_change":513,"volume":2094,"transactions":9,"vwap":1580},"2025-09-10",214000,{"date":2096,"open":1408,"high":1680,"low":1101,"close":1402,"change":2081,"percent_change":2050,"volume":2097,"transactions":9,"vwap":1402},"2025-09-09",231200,{"date":2099,"open":1458,"high":1680,"low":1742,"close":1680,"change":2100,"percent_change":1575,"volume":2101,"transactions":9,"vwap":1680},"2025-09-08",0.16,141400,{"date":2103,"open":1408,"high":2104,"low":1189,"close":1437,"change":2105,"percent_change":208,"volume":2106,"transactions":9,"vwap":1437},"2025-09-05",35.862,0.018,87700,{"date":2108,"open":1189,"high":1437,"low":1650,"close":2109,"change":2110,"percent_change":2022,"volume":2111,"transactions":9,"vwap":2109},"2025-09-04",35.602,0.192,61100,{"date":2113,"open":1760,"high":1373,"low":1885,"close":1373,"change":609,"percent_change":825,"volume":2114,"transactions":9,"vwap":1373},"2025-09-03",94200,{"date":2116,"open":1199,"high":1857,"low":1774,"close":1760,"change":1595,"percent_change":1097,"volume":2117,"transactions":9,"vwap":1760},"2025-09-02",74600,{"date":2119,"open":1524,"high":1857,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-29",35.091999,35.2,-0.162,-0.46,70400,{"date":2126,"open":1462,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1779,"volume":2131,"transactions":9,"vwap":2129},"2025-08-28",35.365,35.142,35.362,0.208,65900,{"date":2133,"open":1183,"high":2121,"low":1330,"close":2134,"change":2135,"percent_change":716,"volume":2136,"transactions":9,"vwap":2134},"2025-08-27",35.154,0.179,154900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1595,"volume":2144,"transactions":9,"vwap":2142},"2025-08-26",34.87,35.022999,34.832,34.975,0.03,111400,{"date":2146,"open":1439,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-08-25",35.151,34.905,34.945,-0.235,-0.67,60000,{"date":2154,"open":2139,"high":1691,"low":1880,"close":1462,"change":1575,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1462},"2025-08-22",1.3,135800,{"date":2158,"open":1227,"high":2159,"low":2160,"close":2161,"change":22,"percent_change":2123,"volume":1209,"transactions":9,"vwap":2161},"2025-08-21",34.806,34.56,34.73,{"date":2163,"open":1874,"high":1866,"low":2164,"close":1768,"change":2165,"percent_change":609,"volume":1392,"transactions":9,"vwap":1768},"2025-08-20",34.6,0.043,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-08-19",35.099998,35.161,34.78,34.847,-0.153,-0.44,120600,{"date":2176,"open":1328,"high":1397,"low":2177,"close":1515,"change":1448,"percent_change":141,"volume":748,"transactions":9,"vwap":1515},"2025-08-18",34.793,{"date":2179,"open":1874,"high":1181,"low":1335,"close":1768,"change":2180,"percent_change":2143,"volume":2181,"transactions":9,"vwap":1768},"2025-08-15",0.01,102000,{"date":2183,"open":1808,"high":1471,"low":2184,"close":1343,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1343},"2025-08-14",34.681,-0.095,-0.27,90400,{"date":2189,"open":1874,"high":2190,"low":2191,"close":2142,"change":2192,"percent_change":1575,"volume":2193,"transactions":9,"vwap":2142},"2025-08-13",35.0099983,34.72,0.155,263100,{"date":2195,"open":1293,"high":1181,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-12",34.455,34.82,0.52,1.52,122500,{"date":2202,"open":1215,"high":2203,"low":1236,"close":1816,"change":2050,"percent_change":348,"volume":2204,"transactions":9,"vwap":1816},"2025-08-11",34.62,109700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1234,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1234},"2025-08-08",34.51,34.59,34.395,-0.146,-0.42,76300,{"date":2214,"open":2215,"high":2215,"low":2216,"close":1276,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1276},"2025-08-07",35.22,34.45,-0.504,-1.43,86800,{"date":2221,"open":1183,"high":2222,"low":2223,"close":1751,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1751},"2025-08-06",35.182,34.864,0.383,1.1,101400,{"date":2228,"open":1199,"high":1199,"low":2229,"close":2230,"change":2040,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-05",34.65,34.767,-0.69,94000,{"date":2234,"open":2229,"high":2190,"low":1221,"close":2190,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2190},"2025-08-04",0.634,1.84,115700,{"date":2239,"open":1215,"high":1215,"low":2240,"close":2241,"change":1968,"percent_change":493,"volume":2242,"transactions":9,"vwap":2241},"2025-08-01",34.040001,34.376,119500,{"date":2244,"open":1428,"high":2245,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-31",35.27,34.68,-0.437,-1.24,95800,{"date":2251,"open":1864,"high":1886,"low":2252,"close":2253,"change":2254,"percent_change":406,"volume":1288,"transactions":9,"vwap":2253},"2025-07-30",34.97,35.117,-0.218,{"date":2256,"open":1479,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-29",35.676,35.267,35.335,-0.145,-0.41,122300,{"date":2264,"open":1204,"high":2265,"low":1523,"close":1643,"change":2266,"percent_change":1076,"volume":2267,"transactions":9,"vwap":1643},"2025-07-28",35.569,-0.027,225300,{"date":2269,"open":1197,"high":1851,"low":1864,"close":2270,"change":1331,"percent_change":618,"volume":2271,"transactions":9,"vwap":2270},"2025-07-25",35.507,239300,{"date":2273,"open":1321,"high":2121,"low":1438,"close":2274,"change":2105,"percent_change":208,"volume":2275,"transactions":9,"vwap":2274},"2025-07-24",35.162,139100,{"date":2277,"open":1874,"high":1751,"low":2278,"close":2279,"change":2280,"percent_change":88,"volume":2281,"transactions":9,"vwap":2279},"2025-07-23",34.8,35.144,0.354,100600,{"date":2283,"open":2284,"high":2278,"low":2208,"close":2284,"change":1137,"percent_change":2022,"volume":1186,"transactions":9,"vwap":2284},"2025-07-22",34.79,{"date":2286,"open":1831,"high":2287,"low":2208,"close":2288,"change":1935,"percent_change":1404,"volume":2289,"transactions":9,"vwap":2288},"2025-07-21",34.825,34.603,155200,{"date":2291,"open":2170,"high":2170,"low":2292,"close":2203,"change":1466,"percent_change":1467,"volume":2293,"transactions":9,"vwap":2203},"2025-07-18",34.467,138800,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":58,"volume":2300,"transactions":9,"vwap":2298},"2025-07-17",34.32,34.7,34.658,0.408,217500,{"date":2302,"open":2303,"high":1816,"low":2304,"close":2305,"change":427,"percent_change":524,"volume":2306,"transactions":9,"vwap":2305},"2025-07-16",34.24,33.764,34.25,115000,{"date":2308,"open":1831,"high":1831,"low":2309,"close":2310,"change":347,"percent_change":1034,"volume":2311,"transactions":9,"vwap":2310},"2025-07-15",34.16,34.18,100100,{"date":2313,"open":1790,"high":2314,"low":2310,"close":2314,"change":1042,"percent_change":881,"volume":2315,"transactions":9,"vwap":2314},"2025-07-14",34.4,99400,{"date":2317,"open":2318,"high":1228,"low":2319,"close":1214,"change":542,"percent_change":2151,"volume":2320,"transactions":9,"vwap":1214},"2025-07-11",34.33,34.205,103800,{"date":2322,"open":2229,"high":2229,"low":2323,"close":1293,"change":1889,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1293},"2025-07-10",34.339,-0.61,136600,{"date":2327,"open":1215,"high":1307,"low":1219,"close":1307,"change":121,"percent_change":37,"volume":2328,"transactions":9,"vwap":1307},"2025-07-09",444300,{"date":2330,"open":2216,"high":1293,"low":1802,"close":1267,"change":2143,"percent_change":1595,"volume":2331,"transactions":9,"vwap":1267},"2025-07-08",218500,{"date":2333,"open":2334,"high":1213,"low":2335,"close":1278,"change":2076,"percent_change":1536,"volume":2336,"transactions":9,"vwap":1278},"2025-07-07",34.55,34.144,136900,{"date":2338,"open":1219,"high":1220,"low":1219,"close":2339,"change":463,"percent_change":65,"volume":2340,"transactions":9,"vwap":2339},"2025-07-03",34.58,100500,{"date":2342,"open":2343,"high":1824,"low":2240,"close":2344,"change":2345,"percent_change":904,"volume":2346,"transactions":9,"vwap":2344},"2025-07-02",34.09,34.27,0.1,133000,{"date":2348,"open":2240,"high":2296,"low":2349,"close":178,"change":1339,"percent_change":21,"volume":2350,"transactions":9,"vwap":178},"2025-07-01",33.975,183300,{"date":2352,"open":2353,"high":2305,"low":2353,"close":1233,"change":189,"percent_change":2354,"volume":2232,"transactions":9,"vwap":1233},"2025-06-30",33.96,0.8,{"date":2356,"open":2357,"high":1823,"low":2358,"close":1825,"change":436,"percent_change":1999,"volume":2359,"transactions":9,"vwap":1825},"2025-06-27",33.82,33.73,255000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":524,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-06-26",33.52,33.695,33.405,33.64,0.6,100400,{"date":2369,"open":1810,"high":1810,"low":2370,"close":2371,"change":2026,"percent_change":417,"volume":2372,"transactions":9,"vwap":2371},"2025-06-25",33.4,33.44,150600,{"date":2374,"open":2375,"high":1809,"low":2376,"close":2377,"change":553,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-24",33.29,33.235,33.62,1.97,96100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":912,"percent_change":1433,"volume":2386,"transactions":9,"vwap":2385},"2025-06-23",32.67,33.0099983,32.41,32.97,211600,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":697,"percent_change":300,"volume":2392,"transactions":9,"vwap":2391},"2025-06-20",32.98,32.621,32.74,396200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1310,"percent_change":1630,"volume":2399,"transactions":9,"vwap":2398},"2025-06-18",32.9,33.088001,32.76,32.77,78900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":200,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-06-17",33.14,33.22,32.82,32.89,-1.17,176100,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1779,"percent_change":2413,"volume":1964,"transactions":9,"vwap":2412},"2025-06-16",32.99,33.342,33.28,1.8,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-06-13",32.91,33.15,32.61,32.69,-0.66,-1.98,636700,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":2345,"percent_change":1998,"volume":2428,"transactions":9,"vwap":2427},"2025-06-12",33.13,33.41,33.35,72700,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":111,"percent_change":697,"volume":2435,"transactions":9,"vwap":2434},"2025-06-11",33.33,33.444,33.17,33.25,74200,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":697,"percent_change":300,"volume":2441,"transactions":9,"vwap":2440},"2025-06-10",33.32,33.054001,33.26,84900,{"date":2443,"open":1257,"high":1257,"low":2444,"close":2375,"change":199,"percent_change":2445,"volume":2124,"transactions":9,"vwap":2375},"2025-06-09",33.27,-0.45,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2371,"change":904,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2371},"2025-06-06",33.47,33.55,33.277,0.87,225700,{"date":2454,"open":2444,"high":2455,"low":2456,"close":2417,"change":697,"percent_change":300,"volume":2457,"transactions":9,"vwap":2417},"2025-06-05",33.37,33.025002,164400,{"date":2459,"open":2417,"high":2460,"low":1260,"close":2461,"change":2345,"percent_change":1998,"volume":2462,"transactions":9,"vwap":2461},"2025-06-04",33.286,33.18,95200,{"date":2464,"open":2465,"high":1260,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-06-03",32.75,32.68,33.080002,0.405,1.24,107000,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1324,"percent_change":1097,"volume":849,"transactions":9,"vwap":2476},"2025-06-02",32.51,32.72,32.233,32.675,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2479,"change":21,"percent_change":2026,"volume":2482,"transactions":9,"vwap":2479},"2025-05-30",32.59,32.65,32.25,78500,{"date":2484,"open":2385,"high":2385,"low":2485,"close":2480,"change":2486,"percent_change":2180,"volume":2487,"transactions":9,"vwap":2480},"2025-05-29",32.487,0.002,178700,{"date":2489,"open":2389,"high":2389,"low":2490,"close":2491,"change":2492,"percent_change":1193,"volume":2493,"transactions":9,"vwap":2491},"2025-05-28",32.615,32.648,-0.332,178200,{"date":2495,"open":2496,"high":2389,"low":2479,"close":2389,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2389},"2025-05-27",32.71,0.72,2.23,96900,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":934,"percent_change":1361,"volume":2505,"transactions":9,"vwap":2504},"2025-05-23",32,32.367,32.26,121300,{"date":2507,"open":2508,"high":2391,"low":2509,"close":2510,"change":111,"percent_change":697,"volume":2511,"transactions":9,"vwap":2510},"2025-05-22",32.55,32.4,32.54,113000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2508,"change":406,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2508},"2025-05-21",32.81,33.099998,32.495,-1.87,125000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2433,"change":2026,"percent_change":417,"volume":2524,"transactions":9,"vwap":2433},"2025-05-20",33.21,33.303,33.026001,143100,{"date":2526,"open":2410,"high":2527,"low":2410,"close":2427,"change":2180,"percent_change":2143,"volume":2462,"transactions":9,"vwap":2427},"2025-05-19",33.385,{"date":2529,"open":2530,"high":2455,"low":2531,"close":2532,"change":2100,"percent_change":231,"volume":2533,"transactions":9,"vwap":2532},"2025-05-16",33.2,33.049999,33.34,108300,{"date":2535,"open":2536,"high":2461,"low":2537,"close":2461,"change":847,"percent_change":1575,"volume":2538,"transactions":9,"vwap":2461},"2025-05-15",33.029999,32.86,108700,{"date":2540,"open":2425,"high":2403,"low":25,"close":2536,"change":21,"percent_change":2026,"volume":1936,"transactions":9,"vwap":2536},"2025-05-14",{"date":2542,"open":2543,"high":2544,"low":2465,"close":2545,"change":1161,"percent_change":2225,"volume":2546,"transactions":9,"vwap":2545},"2025-05-13",32.79,33.248,33.09,126700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2550},"2025-05-12",32.62,32.73,32.37,1.28,4.07,246100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":532,"percent_change":106,"volume":2561,"transactions":9,"vwap":2560},"2025-05-09",31.65,31.71,31.33,31.45,178600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":121,"percent_change":2354,"volume":2568,"transactions":9,"vwap":2567},"2025-05-08",31.52,31.69,31.19,31.43,321300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":141,"percent_change":1475,"volume":2013,"transactions":9,"vwap":2574},"2025-05-07",30.95,31.24,30.86,31.18,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2573,"change":455,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2573},"2025-05-06",30.81,31.16,30.8,-1.06,142400,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2566,"change":532,"percent_change":106,"volume":2586,"transactions":9,"vwap":2566},"2025-05-05",30.94,31.34,99900,{"date":2588,"open":2573,"high":2589,"low":2573,"close":2590,"change":553,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-05-02",31.298,31.17,2.13,111500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":904,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-01",30.58,30.876,30.5,30.52,0.96,209200,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1076,"percent_change":629,"volume":2607,"transactions":9,"vwap":2606},"2025-04-30",29.77,30.34,29.48,30.23,163100,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2611,"change":141,"percent_change":329,"volume":2612,"transactions":9,"vwap":2611},"2025-04-29",29.89,30.31,172500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":106,"percent_change":524,"volume":2619,"transactions":9,"vwap":2618},"2025-04-28",30.02,30.18,29.683,29.99,302400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1595,"percent_change":1998,"volume":2626,"transactions":9,"vwap":2625},"2025-04-25",29.76,30.049999,29.652,29.93,168900,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-04-24",29.07,29.84,0.94,3.25,206600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":231,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-04-23",29.3,29.68,28.83,28.9,1.69,204700,{"date":179,"open":2643,"high":2644,"low":175,"close":2645,"change":1575,"percent_change":2646,"volume":1560,"transactions":9,"vwap":2645},27.97,28.498,28.42,1.61]