[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTXG":3,"homepage-market-summary":30,"stock-historical-FTXG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTXG","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 Nasdaq Food & Beverage ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5219,0.5344,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.19,21.098,21.22,21.09,21.0202,0.1698,0.81,290025.90289,23.9501,20.43,18616.032840984,21.6,2509,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24763,9038508.210246,-9.64,"2025-04-22",[181,184,194,203,213,224,234,243,253,262,271,281,291,302,312,323,332,343,351,362,373,383,394,404,414,423,433,444,454,464,474,482,492,501,511,522,530,541,549,558,566,575,583,590,600,609,620,629,638,645,653,661,671,679,688,698,706,714,724,733,739,747,753,762,769,775,782,788,795,802,810,817,824,832,840,847,854,860,866,872,878,885,892,897,904,911,917,923,931,937,944,951,958,967,973,979,984,989,996,1002,1009,1015,1021,1028,1033,1038,1043,1048,1052,1059,1065,1074,1080,1086,1092,1100,1107,1113,1119,1126,1133,1140,1145,1150,1156,1161,1166,1171,1177,1182,1188,1193,1198,1205,1209,1216,1223,1229,1236,1242,1246,1251,1257,1264,1271,1278,1280,1286,1292,1299,1306,1313,1321,1329,1337,1345,1354,1359,1362,1370,1379,1386,1394,1400,1406,1413,1420,1427,1434,1440,1447,1450,1455,1460,1467,1473,1478,1483,1490,1495,1502,1509,1516,1522,1531,1538,1544,1550,1556,1565,1572,1576,1582,1587,1593,1601,1608,1614,1621,1629,1635,1640,1646,1653,1658,1665,1672,1679,1685,1689,1692,1696,1702,1708,1715,1719,1725,1732,1738,1744,1748,1753,1759,1765,1772,1777,1781,1789,1796,1802,1807,1811,1815,1822,1828,1833,1838,1843,1847,1854,1858,1865,1870,1876,1881,1887,1891,1897,1903,1909,1915,1922,1929,1935,1941,1947,1952,1959,1966,1970,1974,1979,1984,1989,1994,2000,2006,2012,2017,2023,2026,2031,2035,2038,2042,2045,2050,2054,2061,2067,2072,2078,2083,2089,2096,2100,2104,2109,2113,2119,2123,2126,2131,2135,2138,2141,2148,2153,2157,2161,2166,2173,2179,2184,2189,2193,2199,2205,2209,2213,2216,2219,2223,2225,2229,2232,2237,2241,2244,2250,2255,2259,2261,2264,2268,2271,2274,2277,2280,2283,2288,2292,2294,2298,2301,2304,2307,2309,2314,2319,2322,2326,2329,2334,2338,2342,2346,2349,2353,2358,2362,2366,2369,2371,2374,2377,2381,2384,2387,2390,2393,2396,2399,2402,2405],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},67,21.2095,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",20.97,21.05,20.89,-0.0607,-0.29,6429.034823,125,21.0005,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.45,21.0809,-0.2857,-1.34,1799.694396,127,21.2912,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",21.24,21.44,21.3666,-0.0855,-0.4,1740.263115,111,21.3378,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",21.375,21.481,21.325,21.4521,-0.0782,-0.36,5526.2211,101,21.4419,{"date":225,"open":226,"high":227,"low":196,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",21.5,21.55,21.5303,-0.0891,-0.41,9328.0416,153,21.4898,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",21.8,21.6194,-0.3509,-1.6,1291.341659,77,21.7357,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",22.08,21.9299,21.9703,-0.081,-0.37,85705.0745,102,22.0547,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",22.17,22.0513,0.0533,0.24,7921.508585,98,22.1202,{"date":263,"open":264,"high":255,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",22.16,21.998,-0.2377,-1.07,84410.336761,234,22.1545,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",22.31,22.22,22.2357,-0.3106,-1.38,142710.251204,72,22.3091,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",22.49,22.63,22.5463,0.0491,0.22,653.581582,65,22.5625,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",22.62,22.66,22.47,22.4972,-0.0766,-0.34,12171.9945,152,22.5163,{"date":303,"open":304,"high":305,"low":295,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",22.53,22.615,22.5738,-0.0534,-0.24,2237.8155,87,22.5476,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",22.72,22.74,22.6,22.6272,0.0685,0.3,25431.8715,174,22.6808,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":112,"volume":329,"transactions":330,"vwap":331},"2026-09-11",22.7,22.52,22.5587,-0.0013,2072.931055,207,22.5957,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",22.69,22.698,22.55,22.56,-0.0519,-0.23,3171.219899,105,22.677,{"date":344,"open":314,"high":314,"low":336,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",22.6119,-0.1484,-0.65,12141.8767,100,22.6814,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",22.8,22.85,22.755,22.7603,-0.0722,-0.32,868.496,114,22.7746,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",22.84,22.95,22.81,22.8325,-0.1977,-0.86,4660.519,89,22.8511,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",23.21,22.99,23.0302,-0.358,-1.53,5205.834,113,23.0445,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",23.54,23.58,23.38,23.3882,0.1637,0.7,56377.925223,168,23.5338,{"date":395,"open":396,"high":397,"low":396,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",23.2,23.239,23.2245,0.1008,0.44,2036.685509,93,23.226,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",23.205,23.0999,23.1237,-0.1494,-0.64,3734.567769,97,23.1253,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",23.03,23.2731,0.2486,1.08,5131.865536,88,23.2231,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":241,"vwap":432},"2026-08-27",23.09,23.152,23.01,23.0245,-0.2991,-1.28,1838.544834,23.0905,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",23.441,23.4434,23.29,23.3236,-0.0708,-0.3,14990.387891,91,23.349,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",23.5,23.35,23.3944,-0.2247,-0.95,1641.612002,79,23.4142,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",23.75,23.56,23.6191,0.1326,0.56,4954.7747,95,23.6744,{"date":465,"open":466,"high":385,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",23.4311,23.431,23.4865,0.0674,0.29,12084.9857,137,23.4918,{"date":475,"open":437,"high":476,"low":437,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":452,"vwap":481},"2026-08-20",23.59,23.4191,0.0229,0.1,4102.145503,23.4406,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",23.4,23.4099,23.3962,0.3162,1.37,1550.070739,103,23.3926,{"date":493,"open":494,"high":396,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",23.099,23.08,0.2509,1.1,12533.780431,199,23.1349,{"date":502,"open":503,"high":504,"low":353,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",22.98,23.0312,22.8291,-0.339,-1.46,10264.127752,181,22.9023,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",23.12,23.185,23.11,23.1681,0.0901,0.39,26489.423706,272,23.1549,{"date":523,"open":354,"high":524,"low":354,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",23.078,0.3387,1.49,3344.882129,76,23.0152,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",22.54,22.75,22.51,22.7393,0.0355,0.16,4047.7291,80,22.617,{"date":542,"open":293,"high":543,"low":532,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",22.7038,0.0183,0.08,7317.3701,82,22.6052,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",22.67,22.6855,-0.0991,-0.43,949.64438,61,22.684,{"date":559,"open":560,"high":561,"low":294,"close":561,"change":562,"percent_change":107,"volume":563,"transactions":564,"vwap":565},"2026-08-07",22.71,22.7846,0.0138,1522.2131,124,22.6992,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":358,"volume":572,"transactions":573,"vwap":574},"2026-08-06",23.05,22.702,22.7708,-0.0737,1029.582895,56,22.9234,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":297,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",23.1,22.8445,-0.33,3696.4501,83,22.9306,{"date":584,"open":293,"high":585,"low":293,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":573,"vwap":589},"2026-08-04",22.9211,0.1205,0.53,2076.145752,22.7323,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-03",23.005,22.769,22.8006,-0.104,-0.45,257811.082318,109,22.8795,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",23.04,22.9046,-0.3976,-1.71,961.5481,74,22.9797,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",23.305,23.33,23.1499,23.3022,-0.4588,-1.93,1631.371732,66,23.2929,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":319,"volume":626,"transactions":627,"vwap":628},"2026-07-29",23.67,23.92,23.761,0.0709,5112.068255,90,23.8168,{"date":630,"open":631,"high":25,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",23.45,23.6901,0.565,2.44,5439.496695,121,23.7036,{"date":639,"open":568,"high":640,"low":568,"close":641,"change":642,"percent_change":89,"volume":643,"transactions":618,"vwap":644},"2026-07-27",23.1316,23.1251,0.2341,5199.041036,23.0945,{"date":646,"open":647,"high":648,"low":366,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":607,"vwap":652},"2026-07-24",22.815,22.891,0.1966,0.87,3290.73409,22.8478,{"date":654,"open":533,"high":655,"low":293,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":241,"vwap":660},"2026-07-23",22.83,22.6944,-0.3497,-1.52,14312.658992,22.667,{"date":662,"open":663,"high":568,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",23.02,22.9899,23.0441,0.1963,0.86,2920.5497,64,23.0175,{"date":672,"open":673,"high":674,"low":652,"close":652,"change":675,"percent_change":676,"volume":677,"transactions":607,"vwap":678},"2026-07-21",22.8487,22.865,-0.0792,-0.35,2873.5943,22.8558,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":308,"volume":685,"transactions":686,"vwap":687},"2026-07-20",22.82,22.93,22.927,-0.0549,2110.892831,92,22.8697,{"date":689,"open":387,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",23.545,22.86,22.9819,-0.183,-0.79,5681.6212,108,23.1828,{"date":699,"open":416,"high":700,"low":416,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":211,"vwap":705},"2026-07-16",23.19,23.1649,0.601,2.66,1798.745775,23.1037,{"date":707,"open":304,"high":708,"low":326,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",22.5639,-0.0346,-0.15,1311.49885,53,22.5408,{"date":715,"open":716,"high":533,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",22.68,22.5626,22.5985,-0.2285,-1,1193.24728,57,22.6338,{"date":725,"open":726,"high":727,"low":728,"close":728,"change":729,"percent_change":137,"volume":730,"transactions":731,"vwap":732},"2026-07-13",22.995,23,22.827,0.15,2541.333872,63,22.9449,{"date":734,"open":735,"high":342,"low":735,"close":342,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":342},"2026-07-10",22.38,0.303,1.35,2600,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",22.45,22.48,22.374,-0.234,-1.04,3200,{"date":748,"open":315,"high":749,"low":750,"close":750,"change":751,"percent_change":450,"volume":752,"transactions":9,"vwap":750},"2026-07-08",22.79,22.608,-0.217,700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-07",23.07,23.13,22.76,22.825,0.17,0.75,13400,{"date":763,"open":764,"high":764,"low":337,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-06",22.91,22.655,-0.326,-1.42,2900,{"date":770,"open":354,"high":771,"low":366,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-02",22.981,0.351,1.55,9100,{"date":776,"open":777,"high":778,"low":777,"close":284,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":284},"2026-07-01",22.44,22.699,0.375,1.69,3900,{"date":783,"open":325,"high":325,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",22.255,-0.395,-1.74,6400,{"date":789,"open":790,"high":765,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-06-29",22.65,22.565,-0.02,-0.09,5200,{"date":796,"open":797,"high":798,"low":316,"close":551,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":551},"2026-06-26",22.61,22.715,0.339,1.52,24400,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",22.19,22.43,22.331,-0.038,-0.17,19800,{"date":811,"open":812,"high":805,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",22.27,22.369,0.142,0.64,2100,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":774,"transactions":9,"vwap":820},"2026-06-23",22.175,22.227,22.13,0.356,1.63,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",21.97,22.030001,21.871,-0.135,-0.61,5300,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-18",22.15,21.945,22.0060005,-0.133,-0.6,26900,{"date":841,"open":842,"high":843,"low":821,"close":844,"change":845,"percent_change":846,"volume":768,"transactions":9,"vwap":844},"2026-06-17",22.358,22.42,22.139,-0.452,-2,{"date":848,"open":849,"high":533,"low":532,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-16",22.729,22.591,-0.086,-0.38,4300,{"date":855,"open":551,"high":314,"low":856,"close":342,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":342},"2026-06-15",22.64,-0.169,-0.74,10500,{"date":861,"open":294,"high":862,"low":797,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",22.846,0.182,0.8,6700,{"date":867,"open":364,"high":364,"low":856,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",22.664,-0.116,-0.51,6300,{"date":873,"open":336,"high":691,"low":283,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-10",22.78,0.346,1.54,17000,{"date":879,"open":880,"high":777,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-09",22.275,22.434,0.309,1.4,4600,{"date":886,"open":834,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",22.24,22.125,-0.093,-0.42,65900,{"date":893,"open":274,"high":274,"low":804,"close":894,"change":895,"percent_change":82,"volume":896,"transactions":9,"vwap":894},"2026-06-05",22.218,0.293,2700,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":781,"transactions":9,"vwap":901},"2026-06-04",22.3,21.87,21.925,-0.154,-0.7,{"date":905,"open":804,"high":906,"low":907,"close":908,"change":909,"percent_change":479,"volume":910,"transactions":9,"vwap":908},"2026-06-03",22.34,22.059999,22.079,0.023,5000,{"date":912,"open":804,"high":804,"low":913,"close":914,"change":915,"percent_change":358,"volume":916,"transactions":9,"vwap":914},"2026-06-02",22.040001,22.056,-0.071,7300,{"date":918,"open":919,"high":255,"low":245,"close":920,"change":921,"percent_change":249,"volume":922,"transactions":9,"vwap":920},"2026-06-01",22.12,22.127,-0.082,7900,{"date":924,"open":925,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-29",22.342,22.36,22.209,-0.262,-1.17,9700,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":768,"transactions":9,"vwap":934},"2026-05-28",22.59,22.471,-0.046,-0.2,{"date":938,"open":939,"high":293,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-27",22.2,22.517,0.319,1.44,57900,{"date":945,"open":946,"high":735,"low":947,"close":948,"change":949,"percent_change":347,"volume":950,"transactions":9,"vwap":948},"2026-05-26",22.29,22.196,22.198,-0.146,9600,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":52,"volume":957,"transactions":9,"vwap":954},"2026-05-22",22.33,22.344,22.32,0.11,2300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-21",22.155,22.26,22.131,22.234,-0.026,-0.12,63200,{"date":968,"open":969,"high":970,"low":827,"close":961,"change":971,"percent_change":545,"volume":972,"transactions":9,"vwap":961},"2026-05-20",22.07,22.289,0.017,12400,{"date":974,"open":295,"high":283,"low":975,"close":976,"change":977,"percent_change":978,"volume":910,"transactions":9,"vwap":976},"2026-05-19",22.241,22.243,-0.138,-0.62,{"date":980,"open":939,"high":843,"low":939,"close":981,"change":982,"percent_change":102,"volume":983,"transactions":9,"vwap":981},"2026-05-18",22.381,0.224,13000,{"date":985,"open":953,"high":953,"low":986,"close":986,"change":987,"percent_change":579,"volume":988,"transactions":9,"vwap":986},"2026-05-15",22.157,-0.073,111900,{"date":990,"open":991,"high":777,"low":992,"close":993,"change":857,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-14",22.4,22.225,22.23,-0.75,12600,{"date":997,"open":735,"high":998,"low":273,"close":999,"change":1000,"percent_change":965,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",22.46,22.399,-0.028,9900,{"date":1003,"open":1004,"high":532,"low":804,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-12",22.235,22.427,0.204,0.92,12200,{"date":1010,"open":255,"high":1011,"low":264,"close":1012,"change":1013,"percent_change":858,"volume":1014,"transactions":9,"vwap":1012},"2026-05-11",22.25,22.223,-0.165,4000,{"date":1016,"open":991,"high":534,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-08",22.388,0.096,0.43,2500,{"date":1022,"open":1011,"high":926,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-07",22.1,22.292,-0.208,-0.92,7700,{"date":1029,"open":314,"high":314,"low":1030,"close":1031,"change":1032,"percent_change":710,"volume":853,"transactions":9,"vwap":1031},"2026-05-06",22.389,22.5,-0.033,{"date":1034,"open":955,"high":284,"low":955,"close":1035,"change":1036,"percent_change":59,"volume":1037,"transactions":9,"vwap":1035},"2026-05-05",22.533,0.264,3400,{"date":1039,"open":926,"high":926,"low":1040,"close":1041,"change":987,"percent_change":579,"volume":1042,"transactions":9,"vwap":1041},"2026-05-04",22.176,22.269,7000,{"date":1044,"open":1045,"high":1045,"low":946,"close":925,"change":1046,"percent_change":1047,"volume":884,"transactions":9,"vwap":925},"2026-05-01",22.57,-0.171,-0.76,{"date":1049,"open":804,"high":326,"low":804,"close":1050,"change":882,"percent_change":1051,"volume":853,"transactions":9,"vwap":1050},"2026-04-30",22.513,1.39,{"date":1053,"open":906,"high":906,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-29",22.18,22.204,0.004,0.02,4900,{"date":1060,"open":834,"high":1061,"low":1023,"close":939,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":939},"2026-04-28",22.231,0.284,1.3,4200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-27",22.01,22.11,21.915,21.916,-0.124,-0.56,13600,{"date":1075,"open":919,"high":1076,"low":826,"close":913,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":913},"2026-04-24",22.147,-0.058,-0.26,5800,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":942,"volume":781,"transactions":9,"vwap":1084},"2026-04-23",21.93,22.14,22.098,0.314,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":190,"volume":1020,"transactions":9,"vwap":1090},"2026-04-22",21.91,21.75,21.784,-0.064,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-21",21.94,21.81,21.848,-0.101,-0.46,3100,{"date":1101,"open":1102,"high":907,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":865,"transactions":9,"vwap":1104},"2026-04-20",21.95,21.9,21.949,-0.021,-0.1,{"date":1108,"open":1109,"high":1067,"low":1109,"close":826,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":826},"2026-04-17",21.78,0.03,0.14,29100,{"date":1114,"open":1115,"high":1094,"low":1115,"close":1094,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1094},"2026-04-16",21.68,0.216,0.99,9500,{"date":1120,"open":1121,"high":1109,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-15",21.685,21.724,-0.25,-1.14,10100,{"date":1127,"open":1128,"high":969,"low":1129,"close":1130,"change":1131,"percent_change":1123,"volume":1132,"transactions":9,"vwap":1130},"2026-04-14",22.02,21.96,21.974,-0.055,1800,{"date":1134,"open":1135,"high":1135,"low":1128,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-13",22.21,22.028999,-0.281,-1.26,125400,{"date":1141,"open":742,"high":1142,"low":273,"close":273,"change":1143,"percent_change":1144,"volume":1099,"transactions":9,"vwap":273},"2026-04-10",22.497,-0.16,-0.71,{"date":1146,"open":939,"high":742,"low":939,"close":295,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":295},"2026-04-09",0.253,1.14,13300,{"date":1151,"open":274,"high":993,"low":1152,"close":1153,"change":1154,"percent_change":137,"volume":1155,"transactions":9,"vwap":1153},"2026-04-08",22.039,22.217,0.145,52700,{"date":1157,"open":906,"high":906,"low":1158,"close":1158,"change":1159,"percent_change":277,"volume":1160,"transactions":9,"vwap":1158},"2026-04-07",22.072001,-0.308,6100,{"date":1162,"open":1023,"high":991,"low":1023,"close":735,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":735},"2026-04-06",0.176,0.79,31900,{"date":1167,"open":827,"high":274,"low":1102,"close":1055,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1055},"2026-04-02",0.126,0.57,1900,{"date":1172,"open":245,"high":834,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":871,"transactions":9,"vwap":1174},"2026-04-01",22.048,22.077999,-0.059,-0.27,{"date":1178,"open":939,"high":939,"low":1179,"close":1180,"change":1181,"percent_change":122,"volume":1099,"transactions":9,"vwap":1180},"2026-03-31",21.99,22.137,0.056,{"date":1183,"open":274,"high":274,"low":827,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-30",22.080999,0.12,0.55,2400,{"date":1189,"open":1179,"high":821,"low":1103,"close":1190,"change":1191,"percent_change":760,"volume":1192,"transactions":9,"vwap":1190},"2026-03-27",21.961,0.163,14300,{"date":1194,"open":1195,"high":1067,"low":1089,"close":1196,"change":921,"percent_change":249,"volume":1197,"transactions":9,"vwap":1196},"2026-03-26",21.84,21.798,11000,{"date":1199,"open":236,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":587,"volume":1204,"transactions":9,"vwap":1202},"2026-03-25",21.895,21.62,21.88,0.115,41500,{"date":1206,"open":1207,"high":1088,"low":1207,"close":1208,"change":1203,"percent_change":587,"volume":1192,"transactions":9,"vwap":1208},"2026-03-24",21.56,21.765,{"date":1210,"open":1211,"high":236,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1211},"2026-03-23",21.65,21.636,0.111,0.52,165300,{"date":1217,"open":1195,"high":1195,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-20",21.47,21.539,-0.355,-1.62,35000,{"date":1224,"open":834,"high":834,"low":1195,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-19",21.894,-0.215,-0.97,17500,{"date":1230,"open":955,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":774,"transactions":9,"vwap":1233},"2026-03-18",22.322,22.09,22.109,-0.464,-2.06,{"date":1237,"open":856,"high":778,"low":337,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-17",22.573,0.101,0.45,17200,{"date":1243,"open":325,"high":314,"low":1244,"close":1244,"change":1091,"percent_change":1245,"volume":1058,"transactions":9,"vwap":1244},"2026-03-16",22.472,-0.28,{"date":1247,"open":1248,"high":1248,"low":1031,"close":1249,"change":1250,"percent_change":1019,"volume":1155,"transactions":9,"vwap":1249},"2026-03-13",22.604,22.536,0.097,{"date":1252,"open":1031,"high":757,"low":805,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",22.439,-0.182,-0.8,14900,{"date":1258,"open":1259,"high":315,"low":777,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-11",22.73,22.621,-0.143,-0.63,10300,{"date":1265,"open":874,"high":1266,"low":533,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-10",22.96,22.764,-0.205,-0.89,13800,{"date":1272,"open":1273,"high":1273,"low":551,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-09",23.030001,22.969,-0.041,-0.18,4700,{"date":1279,"open":533,"high":427,"low":856,"close":427,"change":1185,"percent_change":1214,"volume":922,"transactions":9,"vwap":427},"2026-03-06",{"date":1281,"open":396,"high":396,"low":691,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-05",22.89,-0.303,-1.31,17400,{"date":1287,"open":700,"high":396,"low":1288,"close":1289,"change":1290,"percent_change":1255,"volume":1291,"transactions":9,"vwap":1289},"2026-03-04",23.15,23.193,-0.188,23900,{"date":1293,"open":446,"high":385,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-03",23.32,23.381,-0.387,-1.63,8500,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":903,"volume":1305,"transactions":9,"vwap":1303},"2026-03-02",23.86,23.7,23.768,-0.168,3300,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-27",23.65,23.936,0.338,1.43,5400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":983,"transactions":9,"vwap":1318},"2026-02-26",23.68,23.72,23.53,23.598,0.107,0.46,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-25",23.64,23.28,23.491,-0.265,-1.12,23700,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-24",23.52,23.76,23.756,0.278,1.18,15000,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-23",23.24,23.55,23.478,0.161,0.69,52900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-02-20",23.27,23.341,23.23,23.317,0.095,0.41,26400,{"date":1355,"open":1356,"high":1356,"low":577,"close":1357,"change":1077,"percent_change":1123,"volume":1358,"transactions":9,"vwap":1357},"2026-02-19",23.25,23.222,28300,{"date":1360,"open":1288,"high":1324,"low":495,"close":1324,"change":1342,"percent_change":390,"volume":1361,"transactions":9,"vwap":1324},"2026-02-18",23500,{"date":1363,"open":1364,"high":1365,"low":764,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-17",23.66,23.74,23.119,-0.496,-2.1,40600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-13",23.6,23.71,23.43,23.615,-0.009,-0.04,99800,{"date":1380,"open":1316,"high":1301,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-12",23.61,23.624,0.003,0.01,60800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1389},"2026-02-11",23.31,23.621,23.17,0.292,1.25,18100,{"date":1395,"open":1324,"high":484,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":761,"transactions":9,"vwap":1397},"2026-02-10",23.18,23.329,0.078,0.34,{"date":1401,"open":1396,"high":437,"low":1402,"close":1403,"change":1404,"percent_change":852,"volume":1405,"transactions":9,"vwap":1403},"2026-02-09",23.059999,23.251,-0.088,66400,{"date":1407,"open":1408,"high":484,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-06",23.14,23.339,0.267,1.16,49900,{"date":1414,"open":437,"high":437,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-05",22.955,23.072001,-0.007,-0.03,19200,{"date":1421,"open":1422,"high":1396,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-04",22.9,23.079,0.268,1.17,31400,{"date":1428,"open":1429,"high":862,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-03",22.28,22.811,0.397,1.77,46500,{"date":1435,"open":735,"high":1436,"low":1054,"close":1437,"change":1438,"percent_change":122,"volume":1439,"transactions":9,"vwap":1437},"2026-02-02",22.448,22.414,0.057,22800,{"date":1441,"open":907,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1442},"2026-01-30",22.357,22.025,0.301,1.36,20100,{"date":1448,"open":1083,"high":961,"low":1449,"close":914,"change":971,"percent_change":545,"volume":1285,"transactions":9,"vwap":914},"2026-01-29",22.049,{"date":1451,"open":1429,"high":991,"low":1452,"close":1152,"change":1453,"percent_change":1454,"volume":859,"transactions":9,"vwap":1152},"2026-01-28",21.92,-0.248,-1.11,{"date":1456,"open":913,"high":899,"low":913,"close":1457,"change":1458,"percent_change":117,"volume":1459,"transactions":9,"vwap":1457},"2026-01-27",22.287,0.249,26700,{"date":1461,"open":827,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":518,"volume":1466,"transactions":9,"vwap":1464},"2026-01-26",22.105,21.965,22.038,0.086,32700,{"date":1468,"open":1469,"high":826,"low":236,"close":1470,"change":1471,"percent_change":1472,"volume":1165,"transactions":9,"vwap":1470},"2026-01-23",21.85,21.952,0.103,0.47,{"date":1474,"open":1475,"high":1129,"low":1476,"close":1477,"change":1106,"percent_change":1098,"volume":1228,"transactions":9,"vwap":1477},"2026-01-22",21.86,21.82,21.849,{"date":1479,"open":1109,"high":1102,"low":1480,"close":1104,"change":1481,"percent_change":729,"volume":1482,"transactions":9,"vwap":1104},"2026-01-21",21.77,0.032,48900,{"date":1484,"open":1485,"high":1094,"low":1486,"close":1487,"change":1488,"percent_change":45,"volume":1489,"transactions":9,"vwap":1487},"2026-01-20",21.64,21.553,21.917,0.217,30500,{"date":1491,"open":1492,"high":1492,"low":1115,"close":1493,"change":1494,"percent_change":1327,"volume":1099,"transactions":9,"vwap":1493},"2026-01-16",21.74,21.7,-0.245,{"date":1496,"open":1497,"high":835,"low":1498,"close":835,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":835},"2026-01-15",21.774,21.741,0.156,0.72,7400,{"date":1503,"open":1504,"high":1195,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-14",21.32,21.789,0.428,2,3700,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":102,"volume":1515,"transactions":9,"vwap":1513},"2026-01-13",21.13,21.38,21.361,0.213,6600,{"date":1517,"open":17,"high":19,"low":1511,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-12",21.148,0.038,0.18,15700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-09",20.91,21.14,20.87,21.11,0.191,0.91,19600,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1058,"transactions":9,"vwap":1535},"2026-01-08",20.619,20.94,20.919,0.471,2.3,{"date":1539,"open":1540,"high":1540,"low":26,"close":1541,"change":1542,"percent_change":1543,"volume":859,"transactions":9,"vwap":1541},"2026-01-07",20.7,20.448,-0.296,-1.43,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1383,"percent_change":1384,"volume":1549,"transactions":9,"vwap":1548},"2026-01-06",20.68,20.78,20.744,13500,{"date":1551,"open":188,"high":188,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1079,"transactions":9,"vwap":1553},"2026-01-05",20.679,20.741,-0.191,-0.91,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-02",20.96,21.049999,20.8,20.932,-0.011,-0.05,8200,{"date":1566,"open":1567,"high":1559,"low":1534,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-31",21.01,20.943,-0.139,-0.66,22900,{"date":1573,"open":1574,"high":1527,"low":1574,"close":1575,"change":1417,"percent_change":1418,"volume":1197,"transactions":9,"vwap":1575},"2025-12-30",21.059999,21.082001,{"date":1577,"open":1578,"high":1511,"low":1578,"close":1579,"change":1580,"percent_change":1057,"volume":1581,"transactions":9,"vwap":1579},"2025-12-29",21.040001,21.089001,0.005,10400,{"date":1583,"open":1584,"high":1584,"low":1567,"close":1585,"change":1056,"percent_change":1057,"volume":1586,"transactions":9,"vwap":1585},"2025-12-26",21.1,21.084,900,{"date":1588,"open":1589,"high":1590,"low":186,"close":1590,"change":1591,"percent_change":1592,"volume":1312,"transactions":9,"vwap":1590},"2025-12-24",21,21.08,0.133,0.63,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2025-12-23",21.18,20.938,20.947,-0.232,-1.1,12100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":890,"volume":1160,"transactions":9,"vwap":1606},"2025-12-22",21.21,21.26,21.168,21.179,-0.089,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1305,"transactions":9,"vwap":1611},"2025-12-19",21.43,21.268,-0.235,-1.09,{"date":1615,"open":206,"high":1616,"low":206,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-12-18",21.59,21.503,0.027,0.13,6500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":122,"volume":1628,"transactions":9,"vwap":1626},"2025-12-17",21.48,21.52,21.42,21.476,0.054,10700,{"date":1630,"open":1485,"high":1485,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-16",21.422,-0.187,-0.87,9000,{"date":1636,"open":1637,"high":1638,"low":1624,"close":1638,"change":1639,"percent_change":518,"volume":1058,"transactions":9,"vwap":1638},"2025-12-15",21.599,21.609,0.085,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":339,"volume":1645,"transactions":9,"vwap":1643},"2025-12-12",21.36,21.524,-0.049,3500,{"date":1647,"open":206,"high":1648,"low":206,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-11",21.649,21.573,0.153,0.71,7600,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1625,"change":1657,"percent_change":667,"volume":1160,"transactions":9,"vwap":1625},"2025-12-10",21.315,21.421,0.183,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1098,"volume":1664,"transactions":9,"vwap":1662},"2025-12-09",21.34,21.207,21.237,-0.098,35100,{"date":1666,"open":1667,"high":1512,"low":1668,"close":1669,"change":1670,"percent_change":808,"volume":1671,"transactions":9,"vwap":1669},"2025-12-08",21.349,21.33,21.335,-0.037,12000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1123,"volume":1678,"transactions":9,"vwap":1676},"2025-12-05",21.39,21.51,21.372,-0.053,8300,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":220,"volume":1684,"transactions":9,"vwap":1682},"2025-12-04",21.61,21.425,-0.077,18600,{"date":1686,"open":1480,"high":1480,"low":226,"close":1687,"change":1688,"percent_change":308,"volume":930,"transactions":9,"vwap":1687},"2025-12-03",21.502,-0.051,{"date":1690,"open":1115,"high":1493,"low":1625,"close":1486,"change":1612,"percent_change":72,"volume":1691,"transactions":9,"vwap":1486},"2025-12-02",36300,{"date":1693,"open":1492,"high":1202,"low":1492,"close":1694,"change":1695,"percent_change":358,"volume":1256,"transactions":9,"vwap":1694},"2025-12-01",21.788,-0.069,{"date":1697,"open":1698,"high":1202,"low":1480,"close":1699,"change":1700,"percent_change":1399,"volume":1701,"transactions":9,"vwap":1699},"2025-11-28",21.79,21.857,0.074,41200,{"date":1703,"open":1704,"high":1195,"low":1704,"close":1705,"change":1706,"percent_change":650,"volume":1707,"transactions":9,"vwap":1705},"2025-11-26",21.681,21.783,0.188,15600,{"date":1709,"open":1616,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1710},"2025-11-25",21.595,21.545,0.175,0.82,6800,{"date":1716,"open":1625,"high":1218,"low":1504,"close":1625,"change":1717,"percent_change":1110,"volume":1718,"transactions":9,"vwap":1625},"2025-11-24",0.007,53900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1147,"percent_change":1724,"volume":1187,"transactions":9,"vwap":1723},"2025-11-21",21.437,21.491,21.413,1.2,{"date":1726,"open":1727,"high":217,"low":1728,"close":1729,"change":1730,"percent_change":1245,"volume":1731,"transactions":9,"vwap":1729},"2025-11-20",21.275,21.131,21.16,-0.06,55500,{"date":1733,"open":1734,"high":1735,"low":19,"close":19,"change":1736,"percent_change":1737,"volume":768,"transactions":9,"vwap":19},"2025-11-19",21.25,21.317,-0.164,-0.77,{"date":1739,"open":1740,"high":1741,"low":1603,"close":1742,"change":1334,"percent_change":1743,"volume":787,"transactions":9,"vwap":1742},"2025-11-18",21.23,21.4,21.384,1.32,{"date":1745,"open":1668,"high":1674,"low":1584,"close":1746,"change":1025,"percent_change":1747,"volume":853,"transactions":9,"vwap":1746},"2025-11-17",21.106,-0.98,{"date":1749,"open":1750,"high":1675,"low":1595,"close":1751,"change":964,"percent_change":965,"volume":1752,"transactions":9,"vwap":1751},"2025-11-14",21.35,21.314,68700,{"date":1754,"open":1734,"high":1755,"low":1734,"close":1660,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1660},"2025-11-13",21.489,0.125,0.59,4500,{"date":1760,"open":1761,"high":1660,"low":1603,"close":1762,"change":1763,"percent_change":1377,"volume":1764,"transactions":9,"vwap":1762},"2025-11-12",21.245,21.215,-0.008,5600,{"date":1766,"open":1767,"high":1734,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-11",20.88,21.223,0.336,1.61,4800,{"date":1773,"open":1560,"high":1524,"low":1560,"close":1774,"change":1775,"percent_change":1776,"volume":1312,"transactions":9,"vwap":1774},"2025-11-10",20.887,0.008,0.04,{"date":1778,"open":1779,"high":1558,"low":1779,"close":1780,"change":941,"percent_change":773,"volume":1678,"transactions":9,"vwap":1780},"2025-11-07",20.61,20.879,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1026,"volume":1788,"transactions":9,"vwap":1786},"2025-11-06",20.67,20.74,20.55,20.56,-0.19,13900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1110,"percent_change":1111,"volume":1795,"transactions":9,"vwap":1794},"2025-11-05",20.71,20.84,20.698,20.75,19100,{"date":1797,"open":1798,"high":1560,"low":1799,"close":1800,"change":792,"percent_change":1106,"volume":1801,"transactions":9,"vwap":1800},"2025-11-04",20.725,20.63,20.72,18900,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1784,"change":1806,"percent_change":838,"volume":950,"transactions":9,"vwap":1784},"2025-11-03",20.83,20.64,-0.126,{"date":1808,"open":1794,"high":1524,"low":1800,"close":1809,"change":1810,"percent_change":1143,"volume":1634,"transactions":9,"vwap":1809},"2025-10-31",20.866,-0.034,{"date":1812,"open":1813,"high":1589,"low":1813,"close":1813,"change":1776,"percent_change":1814,"volume":1241,"transactions":9,"vwap":1813},"2025-10-30",20.9,0.19,{"date":1816,"open":1604,"high":1604,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-29",20.82,20.86,-0.638,-2.97,32600,{"date":1823,"open":1681,"high":1211,"low":1623,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-28",21.498,-0.176,-0.81,14600,{"date":1829,"open":1830,"high":1830,"low":28,"close":1831,"change":1832,"percent_change":1757,"volume":1270,"transactions":9,"vwap":1831},"2025-10-27",21.72,21.674,0.128,{"date":1834,"open":28,"high":1485,"low":1835,"close":1836,"change":1677,"percent_change":1123,"volume":1837,"transactions":9,"vwap":1836},"2025-10-24",21.54,21.546,19000,{"date":1839,"open":1840,"high":1840,"low":227,"close":1637,"change":1841,"percent_change":1047,"volume":1842,"transactions":9,"vwap":1637},"2025-10-23",21.71,-0.166,15400,{"date":1844,"open":1493,"high":1102,"low":1493,"close":1208,"change":1845,"percent_change":1814,"volume":1846,"transactions":9,"vwap":1208},"2025-10-22",0.042,103700,{"date":1848,"open":1849,"high":1849,"low":1493,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-21",21.89,21.723,-0.127,-0.58,16800,{"date":1855,"open":1088,"high":1088,"low":1856,"close":1469,"change":1376,"percent_change":1377,"volume":1857,"transactions":9,"vwap":1469},"2025-10-20",21.83,14100,{"date":1859,"open":1211,"high":1860,"low":1201,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-17",21.868,21.859,0.236,1.09,11500,{"date":1866,"open":1867,"high":1095,"low":1868,"close":1868,"change":1519,"percent_change":1520,"volume":1869,"transactions":9,"vwap":1868},"2025-10-16",21.69,21.623,8600,{"date":1871,"open":1872,"high":1089,"low":1218,"close":1873,"change":1874,"percent_change":107,"volume":1875,"transactions":9,"vwap":1873},"2025-10-15",21.63,21.585,0.014,12800,{"date":1877,"open":205,"high":1878,"low":205,"close":1878,"change":1879,"percent_change":1880,"volume":1645,"transactions":9,"vwap":1878},"2025-10-14",21.571,0.271,1.27,{"date":1882,"open":1883,"high":1750,"low":1740,"close":1884,"change":1885,"percent_change":1886,"volume":1501,"transactions":9,"vwap":1884},"2025-10-13",21.29,21.3,-0.107,-0.5,{"date":1888,"open":226,"high":1624,"low":1674,"close":1889,"change":1890,"percent_change":1019,"volume":809,"transactions":9,"vwap":1889},"2025-10-10",21.407,0.092,{"date":1892,"open":1674,"high":1674,"low":1893,"close":1655,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1655},"2025-10-09",21.28,-0.045,-0.21,12300,{"date":1898,"open":1835,"high":227,"low":1899,"close":1642,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1642},"2025-10-08",21.308,-0.203,-0.94,22400,{"date":1904,"open":206,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1592,"volume":1857,"transactions":9,"vwap":1907},"2025-10-07",21.58,21.37,21.563,0.134,{"date":1910,"open":1911,"high":1911,"low":1741,"close":1912,"change":949,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-06",21.57,21.429,-0.68,19300,{"date":1916,"open":1917,"high":1918,"low":206,"close":1919,"change":1591,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-03",21.49,21.66,21.575,0.62,39300,{"date":1923,"open":1512,"high":1924,"low":1512,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-10-02",21.46,21.442,-0.067,-0.31,14700,{"date":1930,"open":1625,"high":1624,"low":1931,"close":1932,"change":1933,"percent_change":1399,"volume":1934,"transactions":9,"vwap":1932},"2025-10-01",21.341,21.509,0.073,35900,{"date":1936,"open":1642,"high":1937,"low":1660,"close":1938,"change":1939,"percent_change":1940,"volume":1336,"transactions":9,"vwap":1938},"2025-09-30",21.465,21.436,0.077,0.36,{"date":1942,"open":1943,"high":1906,"low":1944,"close":1945,"change":1730,"percent_change":1245,"volume":1946,"transactions":9,"vwap":1945},"2025-09-29",21.284,21.261,21.359,42200,{"date":1948,"open":1883,"high":1949,"low":1883,"close":1949,"change":1950,"percent_change":1951,"volume":1671,"transactions":9,"vwap":1949},"2025-09-26",21.419,0.201,0.95,{"date":1953,"open":1493,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-25",21.768,21.218,-0.554,-2.54,148300,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":760,"volume":1965,"transactions":9,"vwap":1963},"2025-09-24",21.709,21.845,21.772,0.162,39600,{"date":1967,"open":1115,"high":1867,"low":1905,"close":1681,"change":1968,"percent_change":1185,"volume":1969,"transactions":9,"vwap":1681},"2025-09-23",0.025,41900,{"date":1971,"open":1867,"high":1830,"low":1835,"close":1873,"change":1972,"percent_change":1227,"volume":1973,"transactions":9,"vwap":1873},"2025-09-22",-0.212,21200,{"date":1975,"open":1195,"high":1469,"low":1480,"close":1976,"change":1977,"percent_change":956,"volume":1978,"transactions":9,"vwap":1976},"2025-09-19",21.797,0.024,6200,{"date":1980,"open":1109,"high":1856,"low":1830,"close":1981,"change":1982,"percent_change":1384,"volume":1983,"transactions":9,"vwap":1981},"2025-09-18",21.773,0.002,81000,{"date":1985,"open":1067,"high":1067,"low":1986,"close":1987,"change":1097,"percent_change":1098,"volume":1988,"transactions":9,"vwap":1987},"2025-09-17",21.76,21.771,28200,{"date":1990,"open":1492,"high":1069,"low":1872,"close":1991,"change":1992,"percent_change":117,"volume":1993,"transactions":9,"vwap":1991},"2025-09-16",21.872,0.245,56700,{"date":1995,"open":913,"high":913,"low":1681,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-09-15",21.627,-0.408,-1.85,68500,{"date":2001,"open":245,"high":821,"low":1094,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-09-12",22.035,-0.149,-0.67,47300,{"date":2007,"open":2008,"high":993,"low":913,"close":2009,"change":2010,"percent_change":1920,"volume":2011,"transactions":9,"vwap":2009},"2025-09-11",22.049999,22.184,0.136,73300,{"date":2013,"open":821,"high":821,"low":2014,"close":1173,"change":1290,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1173},"2025-09-10",21.844,-0.85,52300,{"date":2018,"open":804,"high":1429,"low":1054,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-09-09",22.236,0.019,0.09,65700,{"date":2024,"open":906,"high":906,"low":245,"close":1153,"change":1841,"percent_change":858,"volume":2025,"transactions":9,"vwap":1153},"2025-09-08",42900,{"date":2027,"open":2028,"high":534,"low":955,"close":2029,"change":1191,"percent_change":38,"volume":2030,"transactions":9,"vwap":2029},"2025-09-05",22.39,22.383,15900,{"date":2032,"open":906,"high":926,"low":1054,"close":274,"change":1563,"percent_change":2033,"volume":2034,"transactions":9,"vwap":274},"2025-09-04",-0.22,250500,{"date":2036,"open":919,"high":1429,"low":919,"close":812,"change":1717,"percent_change":1110,"volume":2037,"transactions":9,"vwap":812},"2025-09-03",8000,{"date":2039,"open":742,"high":742,"low":1054,"close":2040,"change":308,"percent_change":267,"volume":2041,"transactions":9,"vwap":2040},"2025-09-02",22.263,21700,{"date":2043,"open":843,"high":534,"low":2028,"close":2044,"change":287,"percent_change":1117,"volume":1125,"transactions":9,"vwap":2044},"2025-08-29",22.503,{"date":2046,"open":735,"high":735,"low":2047,"close":2048,"change":928,"percent_change":2049,"volume":1118,"transactions":9,"vwap":2048},"2025-08-28",22.181,22.283,-1.16,{"date":2051,"open":926,"high":336,"low":926,"close":2052,"change":2053,"percent_change":319,"volume":761,"transactions":9,"vwap":2052},"2025-08-27",22.545,0.068,{"date":2055,"open":1045,"high":2056,"low":805,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-08-26",22.605,22.477,-0.241,-1.06,16700,{"date":2062,"open":764,"high":764,"low":334,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-25",22.718,-0.332,-1.44,12700,{"date":2068,"open":1266,"high":577,"low":365,"close":2069,"change":2070,"percent_change":497,"volume":2071,"transactions":9,"vwap":2069},"2025-08-22",23.049999,0.251,11600,{"date":2073,"open":353,"high":681,"low":2074,"close":2075,"change":2076,"percent_change":-6,"volume":2077,"transactions":9,"vwap":2075},"2025-08-21",22.701,22.799,-0.001,9200,{"date":2079,"open":874,"high":682,"low":757,"close":353,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":353},"2025-08-20",0.108,0.48,43300,{"date":2084,"open":716,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1007,"volume":1008,"transactions":9,"vwap":2087},"2025-08-19",22.703,22.571,22.692,0.207,{"date":2090,"open":2091,"high":284,"low":295,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-08-18",22.58,22.485,-0.117,-0.52,9400,{"date":2097,"open":933,"high":790,"low":2098,"close":2099,"change":1977,"percent_change":956,"volume":1125,"transactions":9,"vwap":2099},"2025-08-15",22.523,22.602,{"date":2101,"open":304,"high":933,"low":326,"close":2102,"change":936,"percent_change":2103,"volume":2077,"transactions":9,"vwap":2102},"2025-08-14",22.578,-0.88,{"date":2105,"open":1031,"high":366,"low":1031,"close":2106,"change":1458,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-08-13",22.778,1.11,17800,{"date":2110,"open":534,"high":856,"low":534,"close":2111,"change":2112,"percent_change":258,"volume":1521,"transactions":9,"vwap":2111},"2025-08-12",22.529,0.053,{"date":2114,"open":797,"high":856,"low":2115,"close":2116,"change":2117,"percent_change":1886,"volume":2118,"transactions":9,"vwap":2116},"2025-08-11",22.35,22.476,-0.114,50000,{"date":2120,"open":797,"high":797,"low":337,"close":933,"change":2121,"percent_change":1352,"volume":2122,"transactions":9,"vwap":933},"2025-08-08",0.093,10000,{"date":2124,"open":946,"high":532,"low":1011,"close":1142,"change":2125,"percent_change":1529,"volume":1256,"transactions":9,"vwap":1142},"2025-08-07",0.203,{"date":2127,"open":812,"high":735,"low":993,"close":2128,"change":2129,"percent_change":537,"volume":2130,"transactions":9,"vwap":2128},"2025-08-06",22.294,0.035,16200,{"date":2132,"open":812,"high":926,"low":274,"close":2133,"change":1519,"percent_change":759,"volume":2134,"transactions":9,"vwap":2133},"2025-08-05",22.259,16900,{"date":2136,"open":1068,"high":1429,"low":1068,"close":2137,"change":479,"percent_change":1240,"volume":2130,"transactions":9,"vwap":2137},"2025-08-04",22.221,{"date":2139,"open":804,"high":804,"low":969,"close":2140,"change":1874,"percent_change":107,"volume":1001,"transactions":9,"vwap":2140},"2025-08-01",22.121,{"date":2142,"open":812,"high":2143,"low":1023,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-07-31",22.37,22.107,-0.381,-1.69,43000,{"date":2149,"open":1259,"high":749,"low":805,"close":2150,"change":2151,"percent_change":1613,"volume":2152,"transactions":9,"vwap":2150},"2025-07-30",22.488,-0.247,24100,{"date":2154,"open":337,"high":533,"low":337,"close":2155,"change":982,"percent_change":45,"volume":2156,"transactions":9,"vwap":2155},"2025-07-29",22.735,15200,{"date":2158,"open":551,"high":551,"low":2159,"close":2159,"change":2160,"percent_change":430,"volume":839,"transactions":9,"vwap":2159},"2025-07-28",22.511,-0.293,{"date":2162,"open":560,"high":2163,"low":316,"close":2163,"change":2164,"percent_change":729,"volume":2165,"transactions":9,"vwap":2163},"2025-07-25",22.804,0.034,69200,{"date":2167,"open":2168,"high":2169,"low":315,"close":2170,"change":2171,"percent_change":2004,"volume":2172,"transactions":9,"vwap":2170},"2025-07-24",22.87,22.92,22.77,-0.153,21600,{"date":2174,"open":2175,"high":2176,"low":364,"close":2177,"change":2178,"percent_change":1940,"volume":1549,"transactions":9,"vwap":2177},"2025-07-23",22.88,23.040001,22.923,0.083,{"date":2180,"open":874,"high":364,"low":797,"close":364,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":364},"2025-07-22",0.516,2.31,15800,{"date":2185,"open":742,"high":742,"low":273,"close":2186,"change":2187,"percent_change":2188,"volume":2156,"transactions":9,"vwap":2186},"2025-07-21",22.324,-0.11,-0.49,{"date":2190,"open":284,"high":284,"low":843,"close":881,"change":2191,"percent_change":2192,"volume":1801,"transactions":9,"vwap":881},"2025-07-18",-0.125,-0.55,{"date":2194,"open":961,"high":1045,"low":961,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-07-17",22.559,0.403,1.82,8800,{"date":2200,"open":1094,"high":255,"low":1103,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-07-16",22.156,0.206,0.94,42700,{"date":2206,"open":255,"high":274,"low":1102,"close":1102,"change":1176,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1102},"2025-07-15",-1.22,27400,{"date":2210,"open":953,"high":953,"low":2211,"close":274,"change":1730,"percent_change":1176,"volume":2212,"transactions":9,"vwap":274},"2025-07-14",22.094999,204200,{"date":2214,"open":264,"high":2115,"low":2008,"close":1429,"change":1563,"percent_change":2033,"volume":2215,"transactions":9,"vwap":1429},"2025-07-11",70200,{"date":2217,"open":834,"high":843,"low":1067,"close":953,"change":545,"percent_change":1940,"volume":2218,"transactions":9,"vwap":953},"2025-07-10",29700,{"date":2220,"open":742,"high":742,"low":2221,"close":1011,"change":808,"percent_change":1047,"volume":2222,"transactions":9,"vwap":1011},"2025-07-09",22.059,40500,{"date":2224,"open":2115,"high":336,"low":953,"close":843,"change":112,"percent_change":1377,"volume":1064,"transactions":9,"vwap":843},"2025-07-08",{"date":2226,"open":790,"high":790,"low":2028,"close":805,"change":1176,"percent_change":2227,"volume":2228,"transactions":9,"vwap":805},"2025-07-07",-1.19,17900,{"date":2230,"open":533,"high":2170,"low":325,"close":325,"change":1143,"percent_change":903,"volume":2231,"transactions":9,"vwap":325},"2025-07-03",63700,{"date":2233,"open":551,"high":682,"low":856,"close":691,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":691},"2025-07-02",0.21,0.93,336500,{"date":2238,"open":939,"high":691,"low":939,"close":790,"change":1472,"percent_change":2239,"volume":2240,"transactions":9,"vwap":790},"2025-07-01",2.12,104100,{"date":2242,"open":826,"high":804,"low":826,"close":1054,"change":1111,"percent_change":815,"volume":2243,"transactions":9,"vwap":1054},"2025-06-30",114900,{"date":2245,"open":1067,"high":2246,"low":1103,"close":913,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":913},"2025-06-27",22.104,0.05,0.23,62500,{"date":2251,"open":2252,"high":255,"low":826,"close":1179,"change":2253,"percent_change":220,"volume":2254,"transactions":9,"vwap":1179},"2025-06-26",22,-0.08,88100,{"date":2256,"open":906,"high":906,"low":969,"close":969,"change":554,"percent_change":2257,"volume":2258,"transactions":9,"vwap":969},"2025-06-25",-1.91,22300,{"date":2260,"open":534,"high":337,"low":934,"close":1031,"change":792,"percent_change":793,"volume":2095,"transactions":9,"vwap":1031},"2025-06-24",{"date":2262,"open":805,"high":2263,"low":955,"close":326,"change":1111,"percent_change":1592,"volume":930,"transactions":9,"vwap":326},"2025-06-23",22.541,{"date":2265,"open":843,"high":532,"low":735,"close":735,"change":2266,"percent_change":2267,"volume":1204,"transactions":9,"vwap":735},"2025-06-20",0.07,0.31,{"date":2269,"open":926,"high":777,"low":899,"close":273,"change":112,"percent_change":1377,"volume":2270,"transactions":9,"vwap":273},"2025-06-18",31000,{"date":2272,"open":742,"high":1031,"low":955,"close":955,"change":1276,"percent_change":1255,"volume":2273,"transactions":9,"vwap":955},"2025-06-17",11700,{"date":2275,"open":741,"high":293,"low":2028,"close":1031,"change":107,"percent_change":2276,"volume":2130,"transactions":9,"vwap":1031},"2025-06-16",0.27,{"date":2278,"open":1045,"high":2279,"low":735,"close":777,"change":808,"percent_change":994,"volume":1752,"transactions":9,"vwap":777},"2025-06-13",22.765,{"date":2281,"open":926,"high":284,"low":926,"close":797,"change":2282,"percent_change":66,"volume":859,"transactions":9,"vwap":797},"2025-06-12",0.202,{"date":2284,"open":295,"high":283,"low":2115,"close":2285,"change":2286,"percent_change":2287,"volume":1419,"transactions":9,"vwap":2285},"2025-06-11",22.408,-0.132,-0.59,{"date":2289,"open":850,"high":2290,"low":2291,"close":532,"change":1384,"percent_change":1776,"volume":1027,"transactions":9,"vwap":532},"2025-06-10",22.616,22.495,{"date":2293,"open":2028,"high":933,"low":2028,"close":304,"change":1110,"percent_change":1619,"volume":774,"transactions":9,"vwap":304},"2025-06-09",{"date":2295,"open":326,"high":326,"low":2296,"close":1031,"change":759,"percent_change":2297,"volume":1277,"transactions":9,"vwap":1031},"2025-06-06",22.393,0.76,{"date":2299,"open":534,"high":534,"low":273,"close":953,"change":1123,"percent_change":1454,"volume":2300,"transactions":9,"vwap":953},"2025-06-05",18400,{"date":2302,"open":933,"high":334,"low":532,"close":2091,"change":1563,"percent_change":2033,"volume":2303,"transactions":9,"vwap":2091},"2025-06-04",47600,{"date":2305,"open":1031,"high":325,"low":1031,"close":284,"change":793,"percent_change":209,"volume":2306,"transactions":9,"vwap":284},"2025-06-03",7500,{"date":2308,"open":337,"high":314,"low":777,"close":314,"change":1730,"percent_change":1078,"volume":2218,"transactions":9,"vwap":314},"2025-06-02",{"date":2310,"open":551,"high":364,"low":551,"close":874,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":874},"2025-05-30",0.076,0.33,22000,{"date":2315,"open":283,"high":314,"low":741,"close":2316,"change":2317,"percent_change":1951,"volume":2318,"transactions":9,"vwap":2316},"2025-05-29",22.704,0.214,86200,{"date":2320,"open":314,"high":2170,"low":295,"close":283,"change":1078,"percent_change":1124,"volume":2321,"transactions":9,"vwap":283},"2025-05-28",14400,{"date":2323,"open":304,"high":533,"low":326,"close":533,"change":2312,"percent_change":2324,"volume":2325,"transactions":9,"vwap":533},"2025-05-27",1.47,106500,{"date":2327,"open":993,"high":295,"low":939,"close":843,"change":1384,"percent_change":1776,"volume":2328,"transactions":9,"vwap":843},"2025-05-23",33400,{"date":2330,"open":295,"high":283,"low":1011,"close":2331,"change":2332,"percent_change":978,"volume":2333,"transactions":9,"vwap":2331},"2025-05-22",22.41,-0.14,50600,{"date":2335,"open":364,"high":364,"low":326,"close":336,"change":890,"percent_change":2336,"volume":2337,"transactions":9,"vwap":336},"2025-05-21",-1.83,53700,{"date":2339,"open":2169,"high":425,"low":1422,"close":2340,"change":2247,"percent_change":287,"volume":2341,"transactions":9,"vwap":2340},"2025-05-20",22.97,31700,{"date":2343,"open":2344,"high":2344,"low":354,"close":2169,"change":1563,"percent_change":2033,"volume":2345,"transactions":9,"vwap":2169},"2025-05-19",22.94,60100,{"date":2347,"open":353,"high":2340,"low":560,"close":2340,"change":1520,"percent_change":1164,"volume":2348,"transactions":9,"vwap":2340},"2025-05-16",43100,{"date":2350,"open":843,"high":749,"low":843,"close":749,"change":1019,"percent_change":2351,"volume":2352,"transactions":9,"vwap":749},"2025-05-15",1.92,48300,{"date":2354,"open":2331,"high":805,"low":2355,"close":926,"change":1787,"percent_change":2356,"volume":2357,"transactions":9,"vwap":926},"2025-05-14",22.271,-0.84,10600,{"date":2359,"open":364,"high":364,"low":336,"close":336,"change":2360,"percent_change":720,"volume":2361,"transactions":9,"vwap":336},"2025-05-13",-0.227,5100,{"date":2363,"open":874,"high":353,"low":293,"close":2364,"change":2365,"percent_change":1214,"volume":1014,"transactions":9,"vwap":2364},"2025-05-12",22.777,0.117,{"date":2367,"open":716,"high":366,"low":790,"close":294,"change":2253,"percent_change":676,"volume":2368,"transactions":9,"vwap":294},"2025-05-09",24900,{"date":2370,"open":790,"high":2175,"low":790,"close":315,"change":2021,"percent_change":127,"volume":1515,"transactions":9,"vwap":315},"2025-05-08",{"date":2372,"open":334,"high":315,"low":1045,"close":790,"change":1563,"percent_change":2033,"volume":2373,"transactions":9,"vwap":790},"2025-05-07",7800,{"date":2375,"open":551,"high":874,"low":856,"close":325,"change":1730,"percent_change":1078,"volume":2376,"transactions":9,"vwap":325},"2025-05-06",70400,{"date":2378,"open":681,"high":681,"low":293,"close":757,"change":2187,"percent_change":2379,"volume":2380,"transactions":9,"vwap":757},"2025-05-05",-0.48,19900,{"date":2382,"open":354,"high":2169,"low":749,"close":2168,"change":107,"percent_change":2383,"volume":2130,"transactions":9,"vwap":2168},"2025-05-02",0.26,{"date":2385,"open":682,"high":2340,"low":353,"close":366,"change":298,"percent_change":2386,"volume":761,"transactions":9,"vwap":366},"2025-05-01",-1.47,{"date":2388,"open":495,"high":700,"low":354,"close":1288,"change":1814,"percent_change":2389,"volume":839,"transactions":9,"vwap":1288},"2025-04-30",0.83,{"date":2391,"open":533,"high":1266,"low":1259,"close":1266,"change":1111,"percent_change":2392,"volume":922,"transactions":9,"vwap":1266},"2025-04-29",0.61,{"date":2394,"open":365,"high":365,"low":560,"close":681,"change":965,"percent_change":2094,"volume":2395,"transactions":9,"vwap":681},"2025-04-28",42100,{"date":2397,"open":758,"high":2344,"low":757,"close":2344,"change":2332,"percent_change":830,"volume":2398,"transactions":9,"vwap":2344},"2025-04-25",10900,{"date":2400,"open":2401,"high":2401,"low":2069,"close":495,"change":1176,"percent_change":2049,"volume":2198,"transactions":9,"vwap":495},"2025-04-24",23.3,{"date":2403,"open":1317,"high":1372,"low":396,"close":447,"change":1106,"percent_change":554,"volume":2404,"transactions":9,"vwap":447},"2025-04-23",113500,{"date":179,"open":2406,"high":1381,"low":2407,"close":631,"change":956,"percent_change":1472,"volume":2408,"transactions":9,"vwap":631},23.34,23.26,38500]