[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTRL":3,"homepage-market-summary":29,"stock-historical-NTRL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTRL","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Equity Market Neutral ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},22.7216,4.6352,"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},20.4,20.32,20.305,20.3901,0.0099,0.05,5296.6294,22.89,19.88,13760.976256756758,17.3,271,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37.8382,3919,1062172.243,-40.46,"2023-05-25",[181,184,192,200,210,219,230,239,249,259,268,277,287,298,308,318,328,336,345,354,362,371,379,387,395,403,412,421,429,438,446,455,466,474,482,492,502,511,518,525,533,541,551,559,567,575,582,591,599,607,615,621,630,638,647,656,664,672,680,688,696,704,711,718,724,731,740,747,753,761,768,774,779,785,791,794,796,798,800,802,804,806,808,810,812,814,816,821,826,831,836,840,845,851,857,862,865,869,875,879,882,886,891,894,899,904,908,916,921,926,931,935,940,945,950,955,962,968,973,978,983,989,995,1000,1004,1009,1013,1018,1022,1027,1032,1038,1043,1047,1052,1055,1060,1065,1070,1075,1080,1085,1090,1094,1099,1104,1109,1113,1117,1122,1127,1132,1136,1140,1145,1150,1155,1159,1163,1167,1171,1176,1181,1184,1189,1193,1197,1201,1206,1211,1215,1220,1225,1229,1233,1237,1241,1246,1251,1256,1261,1265,1270,1275,1280,1285,1289,1294,1298,1302,1306,1310,1316,1320,1324,1329,1334,1338,1341,1347,1352,1357,1362,1367,1372,1376,1380,1386,1389,1395,1399,1404,1408,1411,1415,1418,1423,1429,1434,1438,1443,1449,1452,1459,1463,1468,1473,1476,1484,1488,1493,1497,1500,1504,1509,1512,1518,1523,1532,1537,1541,1547,1549,1553,1558,1564,1568,1571,1574,1578,1583,1588,1593,1598,1605,1610,1614,1619,1624,1629,1633,1638,1642,1647,1652,1657,1661,1669,1672,1677,1681],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},30,20.3378,{"date":185,"open":186,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",20.4027,-0.0503,-0.25,374.7055,33,20.3992,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":115,"volume":197,"transactions":198,"vwap":199},"2026-10-01",20.43,20.4404,0.0704,528.6428,46,20.4461,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",20.55,20.12,20.37,-0.0035,-0.02,29869.4265,123,20.4203,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":51,"volume":216,"transactions":217,"vwap":218},"2026-09-29",20.3,20.3735,20.25,0.0376,6515.6625,167,20.3127,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",20.35,20.59,20.105,20.3359,0.1109,0.55,139853.4661,261,20.2995,{"date":231,"open":232,"high":233,"low":234,"close":233,"change":51,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",19.91,20.225,19.9,0.9,17776.2605,53,20.0415,{"date":240,"open":241,"high":242,"low":25,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",19.93,20.13,20.045,-1.2043,-5.67,30354.1205,64,20.0397,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",21.267074,21.29,21.2493,-0.0561,-0.26,5008.0401,51,21.276,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",21.185,21.3054,-0.105,-0.49,846.7691,28,21.2055,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",21.39,21.4104,-0.0715,-0.33,706.7691,27,21.3969,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":275,"vwap":286},"2026-09-18",21.5,21.51,21.46,21.4819,0.0409,0.19,440.1205,21.495,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",21.42,21.48,21.08,21.441,-0.0787,-0.37,3525.2285,60,21.4289,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",21.49,21.5568,21.5197,-0.0653,-0.3,377.1205,29,21.5262,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",21.62,21.67,21.585,-0.063,-0.29,3087.5545,52,21.6435,{"date":319,"open":320,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",21.66,21.68,21.648,0.0072,0.03,4848.4785,83,21.6772,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",21.6408,0.0964,0.45,27.1205,21,21.6152,{"date":337,"open":280,"high":338,"low":280,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",21.57,21.5444,-0.0316,-0.15,3236.2305,32,21.5542,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",21.43,21.576,0.0988,0.46,30385.4965,143,21.5187,{"date":355,"open":310,"high":310,"low":281,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",21.4772,-0.2339,-1.08,162333.1205,76,21.5775,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":198,"vwap":370},"2026-09-04",21.65,21.75,21.7111,-0.0472,-0.22,3331.1205,21.7174,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":110,"volume":377,"transactions":306,"vwap":378},"2026-09-03",21.72,21.8256,21.7583,0.1559,342.1205,21.7719,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":304,"volume":384,"transactions":385,"vwap":386},"2026-09-02",21.6,21.6024,-0.0641,364.7295,26,21.6364,{"date":388,"open":389,"high":365,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":190,"vwap":394},"2026-09-01",21.63,21.6665,0.0691,0.32,890.8395,21.6626,{"date":396,"open":321,"high":373,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",21.5974,-0.1683,-0.77,839.1205,23,21.6903,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":161,"volume":409,"transactions":410,"vwap":411},"2026-08-28",21.78,21.85,21.7657,0.1907,1208.1205,37,21.8176,{"date":413,"open":414,"high":415,"low":279,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",21.54,21.575,-0.0425,-0.2,4649.1205,40,21.5167,{"date":422,"open":320,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":275,"vwap":428},"2026-08-26",21.69,21.6175,-0.0225,-0.1,1181.5365,21.647,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":316,"vwap":437},"2026-08-25",21.86,21.61,21.64,-0.1849,-0.85,7238.1205,21.6714,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":306,"vwap":445},"2026-08-24",21.53,21.8249,0.2888,1.34,1560.1205,21.7642,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":410,"vwap":454},"2026-08-21",21.45,21.56,21.5361,-0.0463,-0.21,5796.1205,21.5391,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",21.55,21.5868,21.535,21.5824,0.2651,1.24,2110.1205,42,21.5637,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":296,"vwap":473},"2026-08-19",21.47,21.3173,-0.3845,-1.77,7127.1205,21.4013,{"date":475,"open":310,"high":476,"low":310,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":198,"vwap":481},"2026-08-18",21.7499,21.7018,0.3468,1.62,4108.1205,21.6793,{"date":483,"open":484,"high":485,"low":486,"close":485,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",21.33,21.355,21.3,0.0793,0.37,8965.8335,65,21.3248,{"date":493,"open":494,"high":252,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",21.285,21.26,21.2757,-0.1129,-0.53,4286.1375,20,21.2866,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",21.2,21.3886,0.0304,0.14,248.2945,19,21.2631,{"date":512,"open":289,"high":290,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":266,"vwap":517},"2026-08-12",21.3582,0.0282,0.13,1003.1205,21.4338,{"date":519,"open":468,"high":468,"low":484,"close":484,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",-0.2352,-1.09,655.1205,22,21.4066,{"date":526,"open":320,"high":320,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",21.5652,-0.0958,-0.44,2722.1895,56,21.6445,{"date":534,"open":423,"high":535,"low":280,"close":536,"change":537,"percent_change":314,"volume":538,"transactions":539,"vwap":540},"2026-08-07",21.698,21.661,-0.0635,50995.4645,54,21.5309,{"date":542,"open":543,"high":544,"low":457,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",21.695,21.725,21.7245,-0.1545,-0.71,2869.7335,39,21.6056,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":523,"vwap":558},"2026-08-05",21.875,21.879,0.3444,1.6,1983.1205,21.8749,{"date":560,"open":414,"high":561,"low":286,"close":562,"change":563,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-04",21.658,21.5346,0,2759.3965,45,21.5423,{"date":568,"open":569,"high":569,"low":448,"close":562,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",21.635,-0.1404,-0.65,5039.3525,35,21.5552,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":190,"vwap":389},"2026-07-31",21.06,21.675,0.3732,1.75,3117.5935,{"date":583,"open":468,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",21.485,21.3018,-0.3753,-1.73,1377.7325,34,21.3932,{"date":592,"open":310,"high":593,"low":432,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",21.6771,0.2063,0.96,536.1205,24,21.6159,{"date":600,"open":601,"high":279,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":500,"vwap":606},"2026-07-28",21.23,21.4708,0.3393,1.61,2533.8675,21.472,{"date":608,"open":577,"high":609,"low":577,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":410,"vwap":614},"2026-07-27",21.18,21.1315,0.1015,0.48,2417.5705,21.1208,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":166,"percent_change":595,"volume":619,"transactions":523,"vwap":620},"2026-07-24",21.11,21.03,540.1205,21.0608,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",20.79,20.83,-0.0091,-0.04,5613.1205,44,20.8162,{"date":631,"open":632,"high":632,"low":624,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":334,"vwap":637},"2026-07-22",21.01,20.8391,-0.1639,-0.78,565.1205,20.9158,{"date":639,"open":640,"high":640,"low":334,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",21.44,21.003,-0.2108,-0.99,25252.1205,49,21.3414,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":44,"volume":653,"transactions":654,"vwap":655},"2026-07-20",21.055,21.2138,20.46,0.1838,169623.1205,311,21.0832,{"date":657,"open":658,"high":618,"low":658,"close":618,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",20.99,0.06,0.29,793.1205,31,21.0092,{"date":665,"open":666,"high":632,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":182,"vwap":671},"2026-07-16",20.92,20.97,0.31,1.5,5655.1196,20.9919,{"date":673,"open":674,"high":675,"low":202,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":539,"vwap":679},"2026-07-15",20.66,20.67,-0.1227,-0.59,31385.1196,20.6282,{"date":681,"open":291,"high":291,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":539,"vwap":687},"2026-07-14",20.775,20.7827,-0.2013,-0.96,25494.1196,20.9888,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":226,"volume":694,"transactions":565,"vwap":695},"2026-07-13",20.88,20.984,20.81,0.114,7943.1196,20.8448,{"date":697,"open":698,"high":690,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",20.62,20.58,20.87,0.12,0.58,26000,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":341,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",20.89,20.745,20.75,-0.72,5700,{"date":712,"open":713,"high":714,"low":706,"close":715,"change":716,"percent_change":314,"volume":717,"transactions":9,"vwap":715},"2026-07-08",20.94,21.030001,20.9,-0.06,26400,{"date":719,"open":713,"high":658,"low":706,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",20.96,0.11,0.53,4300,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",20.74,20.85,0.091,0.44,3500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-02",20.78,20.885,20.53,20.759,0.089,0.43,17900,{"date":741,"open":742,"high":743,"low":742,"close":675,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":675},"2026-07-01",20.49,20.7,0.031,0.15,43000,{"date":748,"open":743,"high":743,"low":749,"close":750,"change":751,"percent_change":-6,"volume":752,"transactions":9,"vwap":750},"2026-06-30",20.61,20.639,-0.001,5900,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",20.71,20.86,20.64,-0.022,-0.11,1600,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",20.82,20.662,-0.015,-0.07,6100,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-25",20.677,-0.265,-1.27,400,{"date":775,"open":666,"high":776,"low":666,"close":777,"change":313,"percent_change":304,"volume":778,"transactions":9,"vwap":777},"2026-06-24",20.952,20.942,900,{"date":780,"open":523,"high":24,"low":242,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-23",21.0049992,0.195,0.94,4700,{"date":786,"open":787,"high":777,"low":692,"close":692,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":692},"2026-06-22",20.935,-6.0357,-22.48,21400,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-03-05",26.8457,{"date":795,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-03-04",{"date":797,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-03-01",{"date":799,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-29",{"date":801,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-28",{"date":803,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-27",{"date":805,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-26",{"date":807,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-23",{"date":809,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-22",{"date":811,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-21",{"date":813,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-20",{"date":815,"open":793,"high":793,"low":793,"close":793,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":793},"2024-02-16",{"date":817,"open":793,"high":793,"low":793,"close":793,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":793},"2024-02-15",-0.009,-0.03,57,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":-6,"volume":825,"transactions":9,"vwap":823},"2024-02-14",26.8547,-0.0013,2,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":820,"transactions":9,"vwap":828},"2024-02-13",26.856,0.405,1.53,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":563,"percent_change":563,"volume":835,"transactions":9,"vwap":834},"2024-02-12",26.9,26.451,1300,{"date":837,"open":833,"high":833,"low":834,"close":834,"change":838,"percent_change":839,"volume":835,"transactions":9,"vwap":834},"2024-02-11",-0.4991,-1.85,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":255,"volume":844,"transactions":9,"vwap":842},"2024-02-09",26.9501,-0.0711,5,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2024-02-08",27.0212,0.3253,1.22,15,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2024-02-07",26.6959,-0.3191,-1.18,7,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":850,"transactions":9,"vwap":859},"2024-02-06",27.014999,0.0096,0.04,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":563,"percent_change":563,"volume":850,"transactions":9,"vwap":864},"2024-02-05",27.0053997,{"date":866,"open":864,"high":864,"low":864,"close":864,"change":867,"percent_change":868,"volume":850,"transactions":9,"vwap":864},"2024-02-04",0.1404,0.52,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2024-02-02",26.865,-0.19,-0.7,100,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":507,"volume":563,"transactions":9,"vwap":877},"2024-02-01",27.055,0.039,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":881},"2024-01-31",27.016001,{"date":883,"open":881,"high":881,"low":881,"close":881,"change":884,"percent_change":885,"volume":563,"transactions":9,"vwap":881},"2024-01-30",0.072,0.27,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":563,"transactions":9,"vwap":888},"2024-01-29",26.944,-0.077,-0.28,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":818,"percent_change":819,"volume":874,"transactions":9,"vwap":893},"2024-01-26",27.021,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":745,"volume":773,"transactions":9,"vwap":897},"2024-01-25",27.01,27.030001,0.041,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":874,"transactions":9,"vwap":901},"2024-01-24",26.989,0.626,2.37,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":515,"volume":563,"transactions":9,"vwap":906},"2024-01-23",26.363,0.034,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2024-01-22",26.2,26.34,26.329,-0.435,-1.63,11200,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":874,"transactions":9,"vwap":918},"2024-01-19",26.764,0.414,1.57,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":874,"transactions":9,"vwap":923},"2024-01-18",26.35,0.02,0.08,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":874,"transactions":9,"vwap":928},"2024-01-17",26.33,-0.51,-1.9,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":521,"volume":874,"transactions":9,"vwap":933},"2024-01-16",26.84,-0.295,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":874,"transactions":9,"vwap":937},"2024-01-12",27.135,-0.623,-2.24,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":563,"transactions":9,"vwap":942},"2024-01-11",27.758,-0.732,-2.57,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":949,"volume":874,"transactions":9,"vwap":947},"2024-01-10",28.49,-0.625,-2.15,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":874,"transactions":9,"vwap":952},"2024-01-09",29.115,-0.258,-0.88,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2024-01-08",29.47,29.373,-1.291,-4.21,300,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":874,"transactions":9,"vwap":965},"2024-01-05",30.67,30.664,0.276,0.91,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":874,"transactions":9,"vwap":970},"2024-01-04",30.388,-0.43,-1.4,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":874,"transactions":9,"vwap":975},"2024-01-03",30.818,0.678,2.25,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":874,"transactions":9,"vwap":980},"2024-01-02",30.14,-1.655,-5.21,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":738,"volume":988,"transactions":9,"vwap":986},"2023-12-29",31.26,31.795,0.135,2200,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2023-12-28",31.66,-1.66,-4.98,200,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":563,"transactions":9,"vwap":997},"2023-12-27",33.32,0.224,0.68,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":70,"volume":874,"transactions":9,"vwap":1002},"2023-12-26",33.096001,0.069,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":563,"transactions":9,"vwap":1006},"2023-12-22",33.027,0.282,0.86,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":702,"percent_change":1012,"volume":563,"transactions":9,"vwap":1011},"2023-12-21",32.745,1.8,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":563,"transactions":9,"vwap":1015},"2023-12-20",32.165,1.245,4.03,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":135,"volume":874,"transactions":9,"vwap":1020},"2023-12-19",30.92,0.4,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":874,"transactions":9,"vwap":1024},"2023-12-18",30.52,0.499,1.66,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":874,"transactions":9,"vwap":1029},"2023-12-15",30.021,0.24,0.81,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":994,"transactions":9,"vwap":1035},"2023-12-14",29.68,29.781,-0.483,-1.6,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":1041,"percent_change":1042,"volume":874,"transactions":9,"vwap":1040},"2023-12-13",30.264,0.453,1.52,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":1046,"percent_change":702,"volume":563,"transactions":9,"vwap":1045},"2023-12-12",29.811,0.171,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":563,"transactions":9,"vwap":1049},"2023-12-11",29.64,-0.224,-0.75,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":86,"percent_change":85,"volume":563,"transactions":9,"vwap":1054},"2023-12-08",29.864,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":874,"transactions":9,"vwap":1057},"2023-12-07",30.104,0.342,1.15,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":874,"transactions":9,"vwap":1062},"2023-12-06",29.762,-0.393,-1.3,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":874,"transactions":9,"vwap":1067},"2023-12-05",30.155,-0.835,-2.69,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":874,"transactions":9,"vwap":1072},"2023-12-04",30.99,-1.05,-3.28,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":874,"transactions":9,"vwap":1077},"2023-12-01",32.040001,0.197,0.62,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":874,"transactions":9,"vwap":1082},"2023-11-30",31.843,-0.477,-1.48,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":874,"transactions":9,"vwap":1087},"2023-11-29",32.32,-0.381,-1.17,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":930,"volume":874,"transactions":9,"vwap":1092},"2023-11-28",32.701,-0.634,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":874,"transactions":9,"vwap":1096},"2023-11-27",33.335,-0.12,-0.36,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":563,"transactions":9,"vwap":1101},"2023-11-24",33.455,0.305,0.92,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":874,"transactions":9,"vwap":1106},"2023-11-22",33.15,0.251,0.76,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":547,"volume":563,"transactions":9,"vwap":1111},"2023-11-21",32.899,-0.235,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1079,"volume":874,"transactions":9,"vwap":1115},"2023-11-20",33.134,0.204,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":874,"transactions":9,"vwap":1119},"2023-11-17",32.93,-0.184,-0.56,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":563,"transactions":9,"vwap":1124},"2023-11-16",33.114,-0.377,-1.13,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":874,"transactions":9,"vwap":1129},"2023-11-15",33.491,0.437,1.32,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":702,"volume":874,"transactions":9,"vwap":1134},"2023-11-14",33.054001,0.189,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1064,"volume":563,"transactions":9,"vwap":1138},"2023-11-13",32.865,-0.432,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":874,"transactions":9,"vwap":1142},"2023-11-10",33.297,0.397,1.21,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":563,"transactions":9,"vwap":1147},"2023-11-09",32.9,0.49,1.51,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":874,"transactions":9,"vwap":1152},"2023-11-08",32.41,0.406,1.27,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":1158,"percent_change":507,"volume":874,"transactions":9,"vwap":1157},"2023-11-07",32.0040016,0.044,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":314,"volume":874,"transactions":9,"vwap":1161},"2023-11-06",31.96,-0.093,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":399,"volume":874,"transactions":9,"vwap":1165},"2023-11-03",32.053001,-0.248,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":729,"volume":874,"transactions":9,"vwap":1169},"2023-11-02",32.301,0.141,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":874,"transactions":9,"vwap":1173},"2023-11-01",32.16,-0.162,-0.5,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":563,"transactions":9,"vwap":1178},"2023-10-31",32.322,0.237,0.74,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":263,"percent_change":273,"volume":563,"transactions":9,"vwap":1183},"2023-10-30",32.084999,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":874,"transactions":9,"vwap":1186},"2023-10-27",32.19,-0.155,-0.48,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":873,"volume":874,"transactions":9,"vwap":1191},"2023-10-26",32.345,-0.227,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":954,"volume":563,"transactions":9,"vwap":1195},"2023-10-25",32.572,-0.288,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":368,"volume":563,"transactions":9,"vwap":1199},"2023-10-24",32.86,-0.071,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":874,"transactions":9,"vwap":1203},"2023-10-23",32.931,-0.244,-0.74,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":874,"transactions":9,"vwap":1208},"2023-10-20",33.175,-0.23,-0.69,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":314,"percent_change":1214,"volume":563,"transactions":9,"vwap":1213},"2023-10-19",33.405,-0.86,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":874,"transactions":9,"vwap":1217},"2023-10-18",33.695,-0.581,-1.7,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":563,"transactions":9,"vwap":1222},"2023-10-17",34.276,-0.404,-1.16,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":954,"volume":874,"transactions":9,"vwap":1227},"2023-10-16",34.68,-0.308,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":392,"volume":874,"transactions":9,"vwap":1231},"2023-10-13",34.988,0.111,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1031,"volume":874,"transactions":9,"vwap":1235},"2023-10-12",34.877,0.28,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":668,"volume":874,"transactions":9,"vwap":1239},"2023-10-11",34.597,0.107,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":563,"transactions":9,"vwap":1243},"2023-10-10",34.49,0.986,2.94,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":563,"transactions":9,"vwap":1248},"2023-10-09",33.504,0.369,1.11,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":874,"transactions":9,"vwap":1253},"2023-10-06",33.135,0.233,0.71,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":563,"transactions":9,"vwap":1258},"2023-10-05",32.902,-0.106,-0.32,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1042,"volume":563,"transactions":9,"vwap":1263},"2023-10-04",33.0079994,0.494,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":563,"transactions":9,"vwap":1267},"2023-10-03",32.514,-0.126,-0.39,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":563,"transactions":9,"vwap":1272},"2023-10-02",32.64,-0.046,-0.14,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":563,"transactions":9,"vwap":1277},"2023-09-29",32.686,-0.089,-0.27,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":874,"transactions":9,"vwap":1282},"2023-09-28",32.775,0.317,0.98,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":873,"volume":874,"transactions":9,"vwap":1287},"2023-09-27",32.458,-0.229,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":874,"transactions":9,"vwap":1291},"2023-09-26",32.687,-0.647,-1.94,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":890,"volume":874,"transactions":9,"vwap":1296},"2023-09-25",33.334,-0.094,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1008,"volume":874,"transactions":9,"vwap":1300},"2023-09-22",33.428,0.285,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":100,"volume":874,"transactions":9,"vwap":1304},"2023-09-21",33.143,0.186,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1180,"volume":563,"transactions":9,"vwap":1308},"2023-09-20",32.957,0.242,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":874,"transactions":9,"vwap":1313},"2023-09-19",32.752,32.715,0.125,0.38,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":913,"percent_change":1319,"volume":874,"transactions":9,"vwap":1318},"2023-09-18",32.59,-1.32,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1175,"percent_change":1323,"volume":563,"transactions":9,"vwap":1322},"2023-09-15",33.025002,-1.49,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":563,"transactions":9,"vwap":1326},"2023-09-14",33.525,-0.196,-0.58,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":563,"transactions":9,"vwap":1331},"2023-09-13",33.721,0.586,1.77,{"date":1335,"open":1253,"high":1253,"low":1253,"close":1253,"change":1336,"percent_change":1337,"volume":563,"transactions":9,"vwap":1253},"2023-09-12",-0.219,-0.66,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1200,"percent_change":452,"volume":874,"transactions":9,"vwap":1340},"2023-09-11",33.354,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":874,"transactions":9,"vwap":1344},"2023-09-08",33.68,33.425,-0.539,-1.59,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":874,"transactions":9,"vwap":1349},"2023-09-07",33.964,-0.135,-0.4,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":874,"transactions":9,"vwap":1354},"2023-09-06",34.098999,-0.286,-0.83,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":874,"transactions":9,"vwap":1359},"2023-09-05",34.385,-0.585,-1.67,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":563,"transactions":9,"vwap":1364},"2023-09-01",34.97,-0.547,-1.54,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":37,"volume":874,"transactions":9,"vwap":1370},"2023-08-31",35.66,35.517,0.232,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":660,"percent_change":1375,"volume":874,"transactions":9,"vwap":1374},"2023-08-30",35.285,0.83,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":206,"volume":563,"transactions":9,"vwap":1378},"2023-08-29",34.995,-0.006,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":874,"transactions":9,"vwap":1383},"2023-08-28",35.0050011,35.00099945,-0.059,-0.17,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":206,"percent_change":716,"volume":563,"transactions":9,"vwap":1388},"2023-08-25",35.060001,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":874,"transactions":9,"vwap":1392},"2023-08-24",35.15,35.080002,-1.063,-2.94,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1073,"volume":874,"transactions":9,"vwap":1397},"2023-08-23",36.143,-0.382,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":874,"transactions":9,"vwap":1401},"2023-08-22",36.525,1.076,3.04,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":999,"volume":563,"transactions":9,"vwap":1406},"2023-08-21",35.449,0.238,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1278,"percent_change":188,"volume":874,"transactions":9,"vwap":1410},"2023-08-18",35.211,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":702,"volume":563,"transactions":9,"vwap":1413},"2023-08-17",35.3,0.205,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1079,"percent_change":1012,"volume":563,"transactions":9,"vwap":1417},"2023-08-16",35.095001,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":874,"transactions":9,"vwap":1420},"2023-08-15",34.475,-0.352,-1.01,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":994,"transactions":9,"vwap":1426},"2023-08-14",34.95,34.827,0.126,0.36,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":874,"transactions":9,"vwap":1431},"2023-08-11",34.701,0.581,1.7,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1232,"percent_change":1437,"volume":874,"transactions":9,"vwap":1436},"2023-08-10",34.12,0.33,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":563,"transactions":9,"vwap":1440},"2023-08-09",34.0089989,-0.217,-0.63,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":994,"transactions":9,"vwap":1446},"2023-08-08",34.049999,34.226,0.391,1.16,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":626,"percent_change":1097,"volume":563,"transactions":9,"vwap":1451},"2023-08-07",33.835,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2023-08-04",33.86,33.875,-0.016,-0.05,600,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":350,"volume":874,"transactions":9,"vwap":1461},"2023-08-03",33.891,0.154,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":874,"transactions":9,"vwap":1465},"2023-08-02",33.737,-0.893,-2.58,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":563,"transactions":9,"vwap":1470},"2023-08-01",34.63,-1.084,-3.04,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1228,"percent_change":1214,"volume":874,"transactions":9,"vwap":1475},"2023-07-31",35.714,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2023-07-28",35.98,36.049999,36.021999,-0.908,-2.46,1400,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1021,"percent_change":1487,"volume":563,"transactions":9,"vwap":1486},"2023-07-27",36.93,1.09,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":874,"transactions":9,"vwap":1490},"2023-07-26",36.53,-0.234,-0.64,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":999,"volume":874,"transactions":9,"vwap":1495},"2023-07-25",36.764,0.249,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":771,"percent_change":709,"volume":874,"transactions":9,"vwap":1499},"2023-07-24",36.515,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":861,"volume":874,"transactions":9,"vwap":1502},"2023-07-21",36.78,0.015,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":874,"transactions":9,"vwap":1506},"2023-07-20",36.765,0.234,0.64,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":966,"percent_change":1108,"volume":563,"transactions":9,"vwap":1511},"2023-07-19",36.531,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":994,"transactions":9,"vwap":1515},"2023-07-18",36.07,36.255,0.287,0.8,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":70,"percent_change":1522,"volume":874,"transactions":9,"vwap":1521},"2023-07-17",36.0089989,35.968,0.59,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2023-07-14",35.6,35.83,35.58,35.758,0.201,0.57,10300,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":874,"transactions":9,"vwap":1534},"2023-07-13",35.557,0.575,1.64,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":399,"volume":874,"transactions":9,"vwap":1539},"2023-07-12",34.982,-0.273,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":350,"volume":173,"transactions":9,"vwap":1544},"2023-07-11",35.21,35.255,35.17,0.16,{"date":1548,"open":1417,"high":1417,"low":1417,"close":1417,"change":729,"percent_change":1154,"volume":773,"transactions":9,"vwap":1417},"2023-07-10",{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":368,"volume":874,"transactions":9,"vwap":1551},"2023-07-07",34.655,-0.076,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1268,"percent_change":1098,"volume":1557,"transactions":9,"vwap":1556},"2023-07-06",34.93,34.731,700,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":874,"transactions":9,"vwap":1561},"2023-07-05",35.23,34.857,-1.048,-2.92,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":426,"volume":563,"transactions":9,"vwap":1566},"2023-07-03",35.905,-0.035,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":660,"percent_change":1031,"volume":874,"transactions":9,"vwap":1570},"2023-06-30",35.94,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1187,"percent_change":971,"volume":874,"transactions":9,"vwap":1573},"2023-06-29",35.65,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":130,"percent_change":1577,"volume":874,"transactions":9,"vwap":1576},"2023-06-28",35.805,0.25,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":874,"transactions":9,"vwap":1580},"2023-06-27",35.715,0.682,1.95,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":874,"transactions":9,"vwap":1585},"2023-06-26",35.033001,-0.727,-2.03,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":874,"transactions":9,"vwap":1590},"2023-06-23",35.76,-1,-2.72,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":188,"percent_change":1597,"volume":563,"transactions":9,"vwap":1596},"2023-06-22",35.9045,36.76,-0.68,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":773,"transactions":9,"vwap":1602},"2023-06-21",37.25,36.9,37.0099983,-0.828,-2.19,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":874,"transactions":9,"vwap":1607},"2023-06-20",37.838,0.552,1.48,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":521,"volume":563,"transactions":9,"vwap":1612},"2023-06-16",37.286,-0.409,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":874,"transactions":9,"vwap":1616},"2023-06-15",37.695,0.245,0.65,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":874,"transactions":9,"vwap":1621},"2023-06-14",37.45,1.02,2.8,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":874,"transactions":9,"vwap":1626},"2023-06-13",36.43,0.772,2.17,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":580,"volume":874,"transactions":9,"vwap":1631},"2023-06-12",35.658,0.614,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":874,"transactions":9,"vwap":1635},"2023-06-09",35.043999,0.794,2.32,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1337,"volume":874,"transactions":9,"vwap":1640},"2023-06-08",34.25,-0.228,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":874,"transactions":9,"vwap":1644},"2023-06-07",34.478,0.767,2.28,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":874,"transactions":9,"vwap":1649},"2023-06-06",33.711,-0.329,-0.97,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":563,"transactions":9,"vwap":1654},"2023-06-05",34.040001,1.008,3.05,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1279,"volume":874,"transactions":9,"vwap":1659},"2023-06-02",33.032001,-0.088,{"date":1662,"open":1663,"high":175,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2023-06-01",33.6638,33.11,33.12,-0.5438,-1.62,901,{"date":1670,"open":1663,"high":1663,"low":1663,"close":1663,"change":1671,"percent_change":44,"volume":563,"transactions":9,"vwap":1663},"2023-05-31",0.2893,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":565,"transactions":9,"vwap":1674},"2023-05-30",33.3745,-1.0355,-3.01,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":738,"volume":385,"transactions":9,"vwap":1679},"2023-05-26",34.41,0.1468,{"date":179,"open":1682,"high":1682,"low":1682,"close":1682,"change":563,"percent_change":563,"volume":563,"transactions":9,"vwap":1682},34.2632]