[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTXN":3,"homepage-market-summary":30,"stock-historical-FTXN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTXN","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 Oil & Gas ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.5019,0.978,"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},39.09,38.86,39.18,38.51,38.9609,0.1291,0.33,99386.857267,41.96,26.46,529524.659188944,81.5,2520,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.301,370949,135396564.797236,50.75,"2025-04-22",[182,185,195,206,217,227,238,249,259,270,280,290,300,310,319,329,340,350,360,371,382,393,403,413,422,433,444,454,464,475,485,496,506,517,526,536,547,557,566,576,587,597,608,619,630,639,650,660,671,682,693,703,714,724,734,744,755,764,773,783,792,801,810,817,825,831,840,849,857,865,873,881,888,897,905,914,923,932,941,949,957,965,974,981,990,997,1005,1011,1019,1027,1036,1045,1053,1060,1069,1078,1085,1092,1100,1107,1116,1124,1133,1142,1149,1157,1165,1172,1180,1188,1195,1202,1211,1219,1225,1232,1240,1249,1254,1261,1269,1276,1281,1289,1297,1304,1312,1319,1328,1335,1344,1352,1358,1363,1368,1376,1384,1390,1396,1403,1411,1420,1425,1433,1441,1448,1454,1462,1470,1477,1483,1492,1500,1508,1514,1523,1530,1539,1547,1554,1561,1569,1577,1585,1591,1599,1608,1616,1624,1633,1642,1651,1658,1666,1671,1678,1686,1694,1703,1712,1719,1728,1736,1744,1752,1760,1767,1775,1782,1791,1799,1806,1813,1822,1829,1835,1843,1850,1857,1862,1869,1877,1885,1893,1901,1909,1917,1924,1930,1937,1945,1953,1960,1968,1976,1983,1991,1997,2004,2011,2019,2027,2034,2040,2046,2053,2059,2068,2077,2085,2094,2101,2110,2118,2126,2132,2138,2146,2153,2161,2167,2176,2182,2189,2195,2202,2209,2216,2222,2225,2233,2241,2249,2255,2264,2269,2277,2284,2290,2297,2303,2308,2316,2322,2329,2335,2342,2350,2357,2362,2367,2373,2380,2386,2391,2396,2399,2406,2411,2415,2421,2428,2434,2440,2444,2448,2453,2459,2467,2475,2481,2486,2494,2502,2507,2514,2519,2523,2529,2536,2540,2546,2552,2557,2564,2570,2574,2579,2583,2587,2593,2597,2603,2607,2612,2617,2622,2629,2633,2636,2641,2645,2650,2655,2660,2664,2669,2672,2678,2682,2687,2692,2697,2703,2707,2714,2720,2726,2733,2741,2747,2755,2761,2766,2771,2776,2782,2784,2787,2792,2796,2801,2805,2813,2819,2825,2831,2836,2843,2849,2854,2856,2861,2867,2872],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},972,38.9895,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",37.9,38.99,37.87,0.9809,2.58,274190.556214,1221,38.7057,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",38.28,38.4,37.95,37.98,-0.03,-0.08,233234.027682,1109,38.2363,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",37.86,38.18,37.85,38.01,-0.37,-0.96,219781.654869,1057,38.0575,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",38.95,38.315,38.38,-0.22,-0.57,345245.73188,1447,38.5402,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",38.5,38.68,38.27,38.6,-0.38,-0.97,36062115.389278,2764,38.597,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",39.2,39.49,38.8,38.98,-0.05,-0.13,939168.488297,1502,39.1729,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",38.88,39.43,39.03,0.3431,0.89,1779776.517137,2794,39.1913,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",38.69,39.38,38.57,38.6869,-0.6531,-1.66,145671.686418,472,38.825,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",39.82,39.25,39.34,-0.9222,-2.29,105282.66925,463,39.4236,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",40.41,40.62,40.2622,-0.2378,-0.59,100100.484676,269,40.5266,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",39.9,40.57,40.5,0.2004,0.5,97717.887224,289,40.4321,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",41.26,40.12,40.2996,-1.5404,-3.68,88710.924936,555,40.6582,{"date":311,"open":312,"high":25,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",41.12,41.84,0.9923,2.43,86879.237146,405,41.7012,{"date":320,"open":321,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",41.9,40.68,40.8477,-0.3882,-0.94,81550.567897,498,41.1988,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",41,41.34,40.98,41.2359,0.0894,0.22,58481.9975,210,41.2141,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",41.91,40.74,41.1465,-0.1262,-0.31,60144.512183,359,41.2097,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",41.39,41.1,41.2727,0.3086,0.75,51897.416668,303,41.2705,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",40.88,41.28,40.7,40.9641,0.3896,0.96,98013.254814,278,41.1086,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",40.54,40.67,40.16,40.5745,-0.3318,-0.81,28901.246106,241,40.4635,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",41.29,41.42,40.9,40.9063,-0.3217,-0.78,52072.470941,232,41.0994,{"date":394,"open":395,"high":396,"low":143,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",40.85,41.41,41.228,0.1943,0.47,89362.126776,184,41.2024,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":82,"volume":410,"transactions":411,"vwap":412},"2026-09-01",40.95,41.04,40.545,41.0337,0.5418,20080.615861,260,40.874,{"date":414,"open":294,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":288,"vwap":421},"2026-08-31",40.6828,39.98,40.4919,0.7702,1.94,29458.161509,40.4382,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",39.56,39.778,39.5,39.7217,0.0827,0.21,17084.284811,189,39.6508,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",39.24,39.84,39.13,39.639,0.1475,0.37,11421.841342,180,39.4834,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",39.29,39.75,39.4915,0.2338,0.6,15542.929594,252,39.4916,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",39.62,39.21,39.2577,-0.6815,-1.71,50241.975907,243,39.4974,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",40.08,40.2,39.5621,39.9392,-0.3576,-0.89,30274.027438,254,39.949,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",40.56,40.175,40.2968,-0.0591,-0.15,20316.192555,231,40.3356,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",40.45,40.86,40.29,40.3559,0.3418,0.85,48440.275762,287,40.668,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":481,"volume":503,"transactions":504,"vwap":505},"2026-08-19",40.25,40.38,39.93,40.0141,-0.0609,72186.7683,349,40.1703,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",40.04,40.11,39.76,40.075,0.619,1.57,51035.340229,403,39.9887,{"date":518,"open":519,"high":426,"low":520,"close":521,"change":522,"percent_change":89,"volume":523,"transactions":524,"vwap":525},"2026-08-17",39.2948,39.04,39.456,0.3969,52726.88337,396,39.2315,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",38.66,39.2105,39.0591,0.5636,1.46,27160.769838,223,39.0384,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",38.14,38.4999,37.97,38.4955,-0.0427,-0.11,62230.998214,335,38.3071,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":147,"volume":554,"transactions":555,"vwap":556},"2026-08-12",38.2,38.64,38.13,38.5382,0.1458,47465.533654,313,38.3619,{"date":558,"open":208,"high":559,"low":208,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",38.42,38.3924,0.3124,0.82,40450.757413,275,38.2706,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",37.23,38.09,38.08,1.9,5.25,107823.236126,220,37.9508,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",36.23,36.59,36.03,36.18,-0.3065,-0.84,44706.185575,315,36.2884,{"date":588,"open":589,"high":590,"low":581,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",36.52,36.6,36.4865,0.7362,2.06,15610.972097,178,36.3591,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",36.3,36.44,35.74,35.7503,-0.9793,-2.67,22564.29046,338,35.9279,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",36.25,36.83,36.105,36.7296,-0.1987,-0.54,56046.70702,332,36.6825,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",36.79,37.1887,36.76,36.9283,-0.5484,-1.46,193217.860499,543,36.8809,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":483,"vwap":638},"2026-07-31",36.82,37.55,37.4767,0.5267,1.43,12284.124325,37.2033,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",36.62,36.97,36.37,36.95,0.2112,0.57,41719.515226,277,36.7549,{"date":651,"open":652,"high":644,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",36.81,36.61,36.7388,0.894,2.49,61417.278729,421,36.7487,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",36.4994,36.63,35.69,35.8448,-0.5752,-1.58,99753.252025,566,35.8474,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",36.7,37.27,36.41,36.42,-1.1993,-3.19,54335.888372,445,36.7805,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",37.8536,38.22,37.56,37.6193,-0.0345,-0.09,22021.333654,326,37.744,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":317,"vwap":702},"2026-07-23",38.24,38.35,37.65,37.6538,0.0686,0.18,35840.644163,37.9413,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",37.52,37.775,37.4299,37.5852,0.5609,1.51,14916.7309,270,37.5724,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",36.6167,37.035,37.0243,0.3544,0.97,33021.781733,348,36.9168,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",36.35,36.93,36.6699,0.1577,0.43,35566.493262,354,36.7605,{"date":735,"open":736,"high":641,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",36.26,36.13,36.5122,0.6412,1.79,47668.838274,542,36.3345,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",35.855,36.12,35.84,35.871,0.2419,0.68,40246.863878,281,35.9501,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":213,"volume":761,"transactions":762,"vwap":763},"2026-07-15",35.97,35.25,35.6291,-0.3449,77270.66357,417,35.5031,{"date":765,"open":578,"high":578,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",35.61,35.974,0.0623,0.17,209223.650154,941,35.7892,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":268,"vwap":782},"2026-07-13",35.435,36.07,35.43,35.9117,1.1147,3.2,66305.426238,35.7407,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",34.88,34.95,34.39,34.797,0.047,0.14,75600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-09",35,35.15,34.735,34.75,-0.52,-1.47,59000,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-08",35.12,35.522,34.695,35.27,0.84,2.44,131800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":89,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-07-07",33.63,34.57,34.43,3.05,112500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":543,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-06",33.45,33.65,33.335,33.41,-0.33,130200,{"date":826,"open":827,"high":820,"low":828,"close":829,"change":142,"percent_change":367,"volume":830,"transactions":9,"vwap":829},"2026-07-02",33.31,33.28,33.52,87300,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",33.46,33.56,33.049999,33.2,-0.23,-0.69,286800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",33.82,33.97,33.42,33.43,-0.26,-0.77,504400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":202,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-29",33.92,34.15,33.64,33.69,-0.24,781600,{"date":858,"open":842,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",34.07,33.72,33.77,-0.181,-0.53,35947300,{"date":866,"open":867,"high":859,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",33.38,33.37,33.951,0.231,0.69,1961900,{"date":874,"open":875,"high":876,"low":877,"close":860,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":860},"2026-06-24",33.75,33.93,33.47,-0.6,-1.75,1152300,{"date":882,"open":883,"high":787,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",33.95,34.32,0.182,0.53,66100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",33.68,34.17,33.61,34.138,0.553,1.65,311100,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",33.98,33.26,33.585,-0.542,-1.59,244000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",34.33,34.615,34.040001,34.127,-0.347,-1.01,126700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",34.62,34.64,34.36,34.474,-0.318,-0.91,104600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",34.89,35.145,34.715,34.792,-1.324,-3.67,160100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",35.62,36.51,35.58,36.116,0.325,0.91,75100,{"date":942,"open":943,"high":642,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",36.77,35.78,35.791,-0.789,-2.16,343900,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",36.02,37.040001,36.58,0.742,2.07,297500,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",36.049999,35.425,35.838,-0.643,-1.76,80000,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-08",36.49,36.85,36.4,36.481,0.433,1.2,129100,{"date":975,"open":976,"high":976,"low":951,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-05",37.060001,36.048,-0.905,-2.45,43900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-04",36.71,37.049999,36.57,36.953,0.069,0.19,41100,{"date":991,"open":985,"high":992,"low":985,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",37.24,36.884,0.455,1.25,78900,{"date":998,"open":999,"high":953,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-02",36,35.98,36.429,0.399,1.11,43500,{"date":1006,"open":601,"high":600,"low":601,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",36.029999,0.733,2.08,131000,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",35.505,35.060001,35.297,-0.434,-1.21,121900,{"date":1020,"open":1021,"high":1022,"low":936,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",36.0099983,36.11,35.731,0.052,0.15,57400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",35.765,36.09,35.49,35.679,-0.681,-1.87,33900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-26",37.0099983,37.41,36.34,36.36,-1.083,-2.89,74900,{"date":1046,"open":1047,"high":705,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",37.13,37.02,37.443,0.263,0.71,82500,{"date":1054,"open":685,"high":685,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",36.99,37.18,-0.615,-1.63,111600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",38.47,38.96,37.64,37.795,-0.837,-2.17,116000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-19",38.36,38.75,38.099998,38.632,0.482,1.26,34600,{"date":1079,"open":1080,"high":1081,"low":992,"close":1082,"change":1083,"percent_change":895,"volume":1084,"transactions":9,"vwap":1082},"2026-05-18",37.33,38.33,38.15,0.62,167600,{"date":1086,"open":976,"high":1087,"low":1038,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",37.555,37.53,0.928,2.54,215700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":132,"volume":1099,"transactions":9,"vwap":1097},"2026-05-14",36.5,36.74,36.28,36.602,0.282,129500,{"date":1101,"open":1102,"high":1103,"low":999,"close":1104,"change":1105,"percent_change":245,"volume":1106,"transactions":9,"vwap":1104},"2026-05-13",36.21,36.39,36.32,-0.049,96900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",36.255,36.53,35.94,36.369,0.462,1.29,103800,{"date":1117,"open":1118,"high":1119,"low":777,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-11",35.57,35.99,35.907,0.837,2.39,317200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-08",35.31,35.376,34.955,35.07,-0.174,-0.49,34447600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",35.29,35.345,34.67,35.244,-0.766,-2.13,768200,{"date":1143,"open":1144,"high":1094,"low":1145,"close":1021,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1021},"2026-05-06",36.45,35.9,-1.83,-4.84,2004800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":863,"volume":1156,"transactions":9,"vwap":1154},"2026-05-05",37.74,38.049999,37.62,37.84,-0.2,36800,{"date":1158,"open":1159,"high":1152,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-04",37.43,37.28,38.040001,0.63,1.68,43800,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1039,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1039},"2026-05-01",37.78,36.98,-0.51,-1.34,113200,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",37.14,38.0099983,37.92,0.344,0.92,69300,{"date":1181,"open":1182,"high":1183,"low":642,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",37.07,37.59,37.576,0.972,2.66,73000,{"date":1189,"open":589,"high":1190,"low":969,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",36.73,36.604,0.535,1.48,40900,{"date":1196,"open":1197,"high":1144,"low":1198,"close":1199,"change":1200,"percent_change":147,"volume":1201,"transactions":9,"vwap":1199},"2026-04-27",36.080002,35.962,36.069,0.136,16400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",35.83,35.96,35.66,35.933,-0.219,-0.61,43200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":102,"volume":1218,"transactions":9,"vwap":1216},"2026-04-23",35.93,36.24,35.81,36.152,0.362,60900,{"date":1220,"open":777,"high":1215,"low":777,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-22",35.79,0.54,1.53,210500,{"date":1226,"open":916,"high":1227,"low":1228,"close":758,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":758},"2026-04-21",35.255,34.55,0.744,2.16,48500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":700,"volume":1239,"transactions":9,"vwap":1237},"2026-04-20",34.76,34.86,34.45,34.506,0.063,54500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",34.3,34.53,33.48,34.443,-1.217,-3.41,595400,{"date":1250,"open":803,"high":748,"low":803,"close":1206,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1206},"2026-04-16",0.542,1.54,69100,{"date":1255,"open":1256,"high":777,"low":1257,"close":1258,"change":1259,"percent_change":346,"volume":1260,"transactions":9,"vwap":1258},"2026-04-15",35.049999,34.9,35.118,-0.109,29400,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-14",35.8,35.069,35.227,-0.836,-2.32,270300,{"date":1270,"open":1271,"high":1271,"low":1204,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-13",36.68,36.063,0.013,0.04,25900,{"date":1277,"open":1021,"high":1278,"low":1279,"close":959,"change":1280,"percent_change":823,"volume":1077,"transactions":9,"vwap":959},"2026-04-10",36.245,35.68,-0.12,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":667,"volume":1288,"transactions":9,"vwap":1286},"2026-04-09",36.96,37.266,36.040001,36.17,-0.58,26300,{"date":1290,"open":748,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",36.89,35.402,36.75,-1.528,-3.99,39000,{"date":1298,"open":1299,"high":1072,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-07",38.11,38.278,0.288,0.76,68400,{"date":1305,"open":1306,"high":1175,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-06",37.63,37.58,37.99,0.357,0.95,29500,{"date":1313,"open":1314,"high":528,"low":1315,"close":1316,"change":1317,"percent_change":807,"volume":1318,"transactions":9,"vwap":1316},"2026-04-02",38.25,37.45,37.633,0.313,65700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",37.73,38.176,36.904,37.32,-1.28,-3.32,174700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":232,"change":1333,"percent_change":879,"volume":1334,"transactions":9,"vwap":232},"2026-03-31",39.17,39.6,38.02,-0.687,110100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-30",40.0099983,40.13,39.16,39.287,-0.573,-1.44,75500,{"date":1345,"open":1346,"high":1347,"low":446,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",39.44,39.91,39.86,0.59,1.5,378000,{"date":1353,"open":1354,"high":1346,"low":1355,"close":1356,"change":1349,"percent_change":1223,"volume":1357,"transactions":9,"vwap":1356},"2026-03-26",38.79,38.76,39.27,28400,{"date":1359,"open":1360,"high":1072,"low":1360,"close":230,"change":1274,"percent_change":1361,"volume":1362,"transactions":9,"vwap":230},"2026-03-25",38.29,0.1,37100,{"date":1364,"open":208,"high":1365,"low":208,"close":550,"change":255,"percent_change":1366,"volume":1367,"transactions":9,"vwap":550},"2026-03-24",39.0099983,2.36,50600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":356,"volume":1375,"transactions":9,"vwap":1373},"2026-03-23",36.88,37.91,36.54,37.75,0.28,32800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1274,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-20",37.48,38,37.395,37.47,0.11,115700,{"date":1385,"open":1168,"high":1386,"low":642,"close":1159,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1159},"2026-03-19",37.71,0.702,1.91,49400,{"date":1391,"open":673,"high":611,"low":985,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-18",36.728,0.151,0.41,52100,{"date":1397,"open":969,"high":1398,"low":599,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-17",36.84,36.577,0.475,1.32,44800,{"date":1404,"open":1405,"high":1096,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-16",36.14,35.95,36.102,0.044,0.12,54800,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-13",35.91,36.16,35.82,36.057999,0.098,0.27,34800,{"date":1421,"open":1422,"high":643,"low":1415,"close":1205,"change":1423,"percent_change":356,"volume":1424,"transactions":9,"vwap":1205},"2026-03-12",35.89,0.267,50700,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-11",35.0099983,35.71,35.693,0.923,2.65,595500,{"date":1434,"open":1435,"high":1436,"low":908,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-10",35.13,35.33,34.77,-0.536,-1.52,56400,{"date":1442,"open":1443,"high":944,"low":1444,"close":1445,"change":1105,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-09",35.67,35.080002,35.306,-0.14,81100,{"date":1449,"open":1450,"high":1215,"low":795,"close":1451,"change":1452,"percent_change":336,"volume":1453,"transactions":9,"vwap":1451},"2026-03-06",35.54,35.355,0.078,41300,{"date":1455,"open":1456,"high":1118,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-05",35.36,35.099998,35.277,0.193,0.55,61500,{"date":1463,"open":1464,"high":795,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-04",34.91,34.48,35.084,-0.146,-0.41,253200,{"date":1471,"open":1415,"high":1415,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-03",34.93,35.23,-0.28,-0.79,158800,{"date":1478,"open":951,"high":951,"low":1257,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-02",35.51,0.896,2.59,103600,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-27",34.49,34.66,34.060001,34.614,0.613,1.8,21400,{"date":1493,"open":1494,"high":1495,"low":877,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-26",33.53,34.28,34.00099945,0.174,0.51,70000,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-25",34.18,33.515,33.827,-0.237,-0.7,6300,{"date":1509,"open":1487,"high":1510,"low":890,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-24",34.063999,-0.015,-0.04,9400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-23",34.2,34.46,34.029999,34.078999,-0.121,-0.35,8800,{"date":1524,"open":1525,"high":1516,"low":1526,"close":1516,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1516},"2026-02-20",34.13,33.86,0.01,0.03,12900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-19",34.51,34.56,34.0099983,34.19,0.454,1.35,63400,{"date":1540,"open":1541,"high":1542,"low":868,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-18",33.4,33.755,33.736,0.723,2.19,17800,{"date":1548,"open":1494,"high":1494,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-17",32.6,33.013,-0.371,-1.11,13900,{"date":1555,"open":1556,"high":1244,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-13",32.93,33.384,0.401,1.22,16700,{"date":1562,"open":1563,"high":890,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-12",33.57,32.72,32.983,-0.632,-1.88,43700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1572,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1572},"2026-02-11",33.364,33.615,33.17,0.887,2.71,25600,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-10",32.9,32.57,32.728,-0.152,-0.46,17300,{"date":1586,"open":1587,"high":1556,"low":1587,"close":1588,"change":1589,"percent_change":1162,"volume":1590,"transactions":9,"vwap":1588},"2026-02-09",32.63,32.88,0.205,13100,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-06",32.060001,32.7,32.675,0.745,2.33,11600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-05",31.935,32.02,31.42,31.93,-0.453,-1.4,61100,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-04",31.64,32.44,32.383,0.8,2.53,16600,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-03",30.71,31.61,31.583,0.922,3.01,32100,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-02",30.72,30.92,30.53,30.661,-0.638,-2.04,16000,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",31.049999,31.31,30.7,31.299,0.202,0.65,9700,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-29",31.38,31.7,31.08,31.097,0.305,0.99,38300,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1051,"volume":1657,"transactions":9,"vwap":1655},"2026-01-28",30.81,30.58,30.792,0.216,59400,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-27",30.6,30.31,30.576,0.334,1.1,13200,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1528,"percent_change":1361,"volume":1288,"transactions":9,"vwap":1670},"2026-01-26",30.61,30.040001,30.242,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":751,"volume":1677,"transactions":9,"vwap":1675},"2026-01-23",30.36,30.67,30.212,0.204,156800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":769,"volume":1685,"transactions":9,"vwap":1683},"2026-01-22",29.89,30.02,29.75,30.0079994,0.051,12700,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-21",29.56,30.054001,29.957,0.799,2.74,35000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-20",29.39,29.53,29.105,29.158,-0.117,-0.4,8400,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-16",29.28,29.34,29.22,29.275,0.02,0.07,11700,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1017,"volume":1584,"transactions":9,"vwap":1717},"2026-01-15",29.38,29.577,29.16,29.255,-0.358,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-14",29.71,30.059999,29.52,29.613,0.585,2.02,117100,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-13",28.79,29.24,29.028,0.443,1.55,21500,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-12",28.77,28.49,28.585,-0.178,-0.62,65500,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":823,"volume":1751,"transactions":9,"vwap":1749},"2026-01-09",28.971,29.01,28.75,28.763,-0.096,10700,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-08",28.059999,29.040001,28.859,0.929,3.33,9900,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1017,"volume":1766,"transactions":9,"vwap":1764},"2026-01-07",28.39,27.9,27.93,-0.341,10400,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-06",28.96,28.18,28.271,-0.575,-1.99,16100,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1003,"volume":1781,"transactions":9,"vwap":1779},"2026-01-05",29.41,28.189,28.846,0.316,34000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-02",27.89,28.535,27.82,28.53,0.61,2.18,6400,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-12-31",28.1,27.84,27.92,-0.187,-0.67,15900,{"date":1800,"open":1764,"high":1801,"low":1764,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-30",28.16,28.107,0.311,1.12,31200,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":367,"volume":1812,"transactions":9,"vwap":1810},"2025-12-29",27.68,27.85,27.796,0.265,34900,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-26",27.57,27.63,27.41,27.531,-0.119,-0.43,5000,{"date":1823,"open":1808,"high":1824,"low":1825,"close":1826,"change":1700,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-24",27.743,27.64,27.65,-0.42,8100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1382,"percent_change":127,"volume":1529,"transactions":9,"vwap":1834},"2025-12-23",27.67,27.794,27.611,27.767,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-22",27.54,27.795,27.657,0.287,1.05,20200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1361,"volume":1849,"transactions":9,"vwap":1847},"2025-12-19",27.533,27.58,27.37,0.027,13000,{"date":1851,"open":1809,"high":1809,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-18",27.335,27.343,-0.557,-2,37200,{"date":1858,"open":1817,"high":1859,"low":1817,"close":1763,"change":1860,"percent_change":315,"volume":1861,"transactions":9,"vwap":1763},"2025-12-17",27.98,0.662,23800,{"date":1863,"open":1763,"high":1763,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-16",27.18,27.238,-0.92,-3.27,28700,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-15",28.47,27.94,28.158,-0.311,-1.09,19600,{"date":1878,"open":1748,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-12",28.83,28.448,28.469,-0.47,-1.62,14700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1665,"transactions":9,"vwap":1890},"2025-12-11",28.95,29.17,28.935,28.939,-0.263,-0.9,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1766,"transactions":9,"vwap":1898},"2025-12-10",28.92,29.25,28.829,29.202,0.251,0.87,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1394,"volume":1908,"transactions":9,"vwap":1906},"2025-12-09",29.059999,29.14,28.93,28.951,0.119,25100,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-08",29.12,29.19,28.832,-0.415,-1.42,15300,{"date":1918,"open":1919,"high":1920,"low":1731,"close":1921,"change":1922,"percent_change":1923,"volume":1447,"transactions":9,"vwap":1921},"2025-12-05",29.3,29.59,29.247,-0.029,-0.1,{"date":1925,"open":1904,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1498,"volume":1590,"transactions":9,"vwap":1928},"2025-12-04",29.324,29.073999,29.276,0.148,{"date":1931,"open":1932,"high":1904,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-03",28.62,29.128,0.607,2.13,11800,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-02",28.82,28.431,28.521,-0.337,-1.17,20700,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-01",28.54,29.02,28.858,0.281,0.98,11000,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1223,"volume":1959,"transactions":9,"vwap":1957},"2025-11-28",28.45,28.65,28.577,0.431,15200,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-26",27.81,28.35,28.146,0.3,1.08,32300,{"date":1969,"open":1970,"high":1763,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-25",27.72,27.56,27.846,-0.157,-0.56,15800,{"date":1977,"open":1826,"high":1978,"low":1979,"close":1978,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1978},"2025-11-24",28.0030003,27.5,0.057,0.2,22300,{"date":1984,"open":1970,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-11-21",28.049999,27.52,27.946,0.219,0.79,11100,{"date":1992,"open":1993,"high":1994,"low":1970,"close":1995,"change":1996,"percent_change":1439,"volume":1584,"transactions":9,"vwap":1995},"2025-11-20",28.41,28.773,27.727,-0.428,{"date":1998,"open":1999,"high":1770,"low":2000,"close":2001,"change":2002,"percent_change":1943,"volume":2003,"transactions":9,"vwap":2001},"2025-11-19",28.01,27.77,28.155,-0.332,9100,{"date":2005,"open":1754,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1649,"volume":2010,"transactions":9,"vwap":2008},"2025-11-18",28.544,27.99,28.487,0.279,46100,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-17",28.68,28.113,28.208,-0.516,-1.8,12300,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-14",28.15,28.76,28.724,0.499,1.77,12600,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1274,"percent_change":790,"volume":2033,"transactions":9,"vwap":2032},"2025-11-13",28.42,28.496,28.12,28.225,13800,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":1774,"transactions":9,"vwap":2037},"2025-11-12",28.503,28.185,-0.404,-1.41,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":1733,"percent_change":513,"volume":2045,"transactions":9,"vwap":2044},"2025-11-11",28.3,28.778,28.589,6000,{"date":2047,"open":1999,"high":2048,"low":2049,"close":1964,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1964},"2025-11-10",28.194,27.722,0.298,1.07,21900,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":1252,"volume":2058,"transactions":9,"vwap":2056},"2025-11-07",27.374,27.848,0.423,4900,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-06",27.572,27.59,27.33,27.425,0.333,1.23,14200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-05",27.29,27.45,27.09,27.091999,-0.018,-0.07,11200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":1766,"transactions":9,"vwap":2082},"2025-11-04",27.13,27.167,26.9,27.11,-0.375,-1.36,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-03",27.36,27.49,27.16,27.485,0.067,0.24,10200,{"date":2095,"open":2096,"high":1979,"low":2097,"close":2098,"change":2099,"percent_change":1302,"volume":2100,"transactions":9,"vwap":2098},"2025-10-31",27.28,27.257,27.418,0.208,13400,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-30",27.31,27.53,27.205,27.21,-0.083,-0.3,19900,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-29",27.17,27.476,27.293,0.105,0.39,11900,{"date":2119,"open":2120,"high":2121,"low":2089,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-28",27.4,27.47,27.188,-0.382,-1.39,18900,{"date":2127,"open":1846,"high":2128,"low":2129,"close":1815,"change":2130,"percent_change":769,"volume":2131,"transactions":9,"vwap":1815},"2025-10-27",27.711,27.51,0.048,20800,{"date":2133,"open":1763,"high":1764,"low":2129,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-24",27.522,-0.353,-1.27,19400,{"date":2139,"open":1794,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-23",28.014999,27.71,27.875,0.556,2.04,24800,{"date":2147,"open":2148,"high":2071,"low":2149,"close":2150,"change":2151,"percent_change":45,"volume":2152,"transactions":9,"vwap":2150},"2025-10-22",27.14,26.97,27.319,0.271,21600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":201,"volume":2160,"transactions":9,"vwap":2158},"2025-10-21",27.12,27.195,26.886,27.048,-0.008,24500,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":1804,"volume":2100,"transactions":9,"vwap":2165},"2025-10-20",26.83,27.08,27.056,0.299,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-17",26.62,26.81,26.61,26.757,0.091,0.34,48300,{"date":2177,"open":2106,"high":2106,"low":26,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-16",26.666,-0.436,-1.61,46700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1528,"volume":1711,"transactions":9,"vwap":2187},"2025-10-15",27.3,27.406,26.96,27.102,0.009,{"date":2190,"open":2170,"high":2191,"low":2170,"close":2192,"change":2193,"percent_change":2194,"volume":2067,"transactions":9,"vwap":2192},"2025-10-14",27.262,27.093,-0.122,-0.45,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":1193,"volume":2201,"transactions":9,"vwap":2198},"2025-10-13",27.030001,27.215,26.945,0.398,6200,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-10-10",27.6,26.817,-1.054,-3.78,9600,{"date":2210,"open":2211,"high":2211,"low":1794,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-09",28.349,27.871,-0.488,-1.72,7300,{"date":2217,"open":2218,"high":2218,"low":1770,"close":2219,"change":2220,"percent_change":1521,"volume":2221,"transactions":9,"vwap":2219},"2025-10-08",28.46,28.359,-0.101,4600,{"date":2223,"open":1762,"high":2218,"low":1754,"close":2218,"change":2224,"percent_change":1274,"volume":1759,"transactions":9,"vwap":2218},"2025-10-07",0.011,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1200,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-06",28.48,28.61,28.4,28.449,0.48,24000,{"date":2234,"open":2042,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-03",28.43,28.21,28.313,0.233,0.83,26000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":1375,"transactions":9,"vwap":2246},"2025-10-02",28.57,28.575,28.07,28.08,-0.525,-1.84,{"date":2250,"open":1963,"high":2251,"low":1963,"close":2252,"change":2253,"percent_change":1498,"volume":2254,"transactions":9,"vwap":2252},"2025-10-01",28.69,28.605,0.146,30900,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-09-30",28.52,28.56,28.162,28.459,-0.273,-0.95,42500,{"date":2265,"open":2266,"high":2266,"low":1932,"close":2267,"change":223,"percent_change":2268,"volume":1632,"transactions":9,"vwap":2267},"2025-09-29",29.29,28.732,-1.95,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2166,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-09-26",29.562,29.61,29.26,29.302,1.03,17200,{"date":2278,"open":2279,"high":1903,"low":2280,"close":2281,"change":2282,"percent_change":1409,"volume":2283,"transactions":9,"vwap":2281},"2025-09-25",28.78,28.706,29.0030003,0.036,15400,{"date":2285,"open":2286,"high":1731,"low":1769,"close":2287,"change":127,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-24",29.049999,28.967,1.4,12500,{"date":2291,"open":2236,"high":2292,"low":2236,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-23",29,28.567,0.537,1.92,39400,{"date":2298,"open":2299,"high":1770,"low":2299,"close":2300,"change":2301,"percent_change":1274,"volume":2302,"transactions":9,"vwap":2300},"2025-09-22",27.88,28.030001,0.012,19800,{"date":2304,"open":1739,"high":1739,"low":2305,"close":2306,"change":2307,"percent_change":1034,"volume":2283,"transactions":9,"vwap":2306},"2025-09-19",27.96,28.018,-0.535,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":1280,"volume":2315,"transactions":9,"vwap":2313},"2025-09-18",28.571,28.683,28.37,28.553,-0.033,90700,{"date":2317,"open":2318,"high":1895,"low":2029,"close":2319,"change":2320,"percent_change":543,"volume":2321,"transactions":9,"vwap":2319},"2025-09-17",28.58,28.586,-0.031,32200,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":1590,"transactions":9,"vwap":2326},"2025-09-16",28.11,28.67,28.617,0.609,2.17,{"date":2330,"open":2331,"high":2331,"low":2007,"close":2332,"change":855,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-09-15",28.33,28.0079994,-0.85,24100,{"date":2336,"open":2337,"high":2313,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":1529,"transactions":9,"vwap":2339},"2025-09-12",28.55,28.24,28.248,-0.228,-0.8,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-11",28.27,28.5,28.476,-0.048,-0.17,11400,{"date":2351,"open":2352,"high":1787,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-10",27.91,28.524,0.67,2.41,23400,{"date":2358,"open":2305,"high":2344,"low":1794,"close":2359,"change":2360,"percent_change":1709,"volume":2361,"transactions":9,"vwap":2359},"2025-09-09",27.854,0.006,13500,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2056,"change":2366,"percent_change":838,"volume":1884,"transactions":9,"vwap":2056},"2025-09-08",28.14,27.66,-0.194,{"date":2368,"open":1955,"high":2227,"low":2299,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-05",28.042,-0.616,-2.15,19500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1780,"percent_change":1003,"volume":2379,"transactions":9,"vwap":2378},"2025-09-04",28.266,28.72,28.26,28.658,44500,{"date":2381,"open":1905,"high":2382,"low":2377,"close":2383,"change":2384,"percent_change":2385,"volume":1576,"transactions":9,"vwap":2383},"2025-09-03",29.11,28.342,-0.798,-2.74,{"date":2387,"open":2388,"high":1716,"low":2389,"close":1904,"change":2390,"percent_change":429,"volume":2131,"transactions":9,"vwap":1904},"2025-09-02",28.925,28.87,0.061,{"date":2392,"open":2292,"high":1912,"low":2292,"close":2393,"change":2394,"percent_change":23,"volume":2395,"transactions":9,"vwap":2393},"2025-08-29",29.079,0.095,28600,{"date":2397,"open":2325,"high":2292,"low":2258,"close":2398,"change":1098,"percent_change":1951,"volume":2302,"transactions":9,"vwap":2398},"2025-08-28",28.984,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":2405,"volume":2232,"transactions":9,"vwap":2403},"2025-08-27",28.29,28.805,28.702,0.351,1.24,{"date":2407,"open":2377,"high":2408,"low":2409,"close":2408,"change":543,"percent_change":2410,"volume":2283,"transactions":9,"vwap":2408},"2025-08-26",28.351,28.13,-0.39,{"date":2412,"open":2344,"high":2413,"low":2338,"close":2413,"change":1981,"percent_change":1051,"volume":2414,"transactions":9,"vwap":2413},"2025-08-25",28.461,26200,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":808,"volume":2131,"transactions":9,"vwap":2419},"2025-08-22",27.95,28.32,28.261,0.674,{"date":2422,"open":2423,"high":2424,"low":2063,"close":2425,"change":2426,"percent_change":2427,"volume":1711,"transactions":9,"vwap":2425},"2025-08-21",27.443,27.7,27.587,0.142,0.52,{"date":2429,"open":2070,"high":1837,"low":2430,"close":2431,"change":2432,"percent_change":1989,"volume":2433,"transactions":9,"vwap":2431},"2025-08-20",27.197,27.445,0.215,14300,{"date":2435,"open":1864,"high":2436,"low":2155,"close":2437,"change":245,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-19",27.471,27.23,-0.48,17900,{"date":2441,"open":2442,"high":2442,"low":2089,"close":2087,"change":2443,"percent_change":286,"volume":2067,"transactions":9,"vwap":2087},"2025-08-18",27.43,-0.162,{"date":2445,"open":1825,"high":1809,"low":1986,"close":2134,"change":2446,"percent_change":2438,"volume":2447,"transactions":9,"vwap":2134},"2025-08-15",-0.132,11500,{"date":2449,"open":2062,"high":1839,"low":2184,"close":2450,"change":2451,"percent_change":429,"volume":2452,"transactions":9,"vwap":2450},"2025-08-14",27.654,0.059,23700,{"date":2454,"open":2455,"high":2204,"low":2456,"close":2457,"change":1301,"percent_change":1841,"volume":2458,"transactions":9,"vwap":2457},"2025-08-13",27.42,27.241,27.595,7700,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-12",27.1,27.491,27.307,0.252,0.93,14400,{"date":2468,"open":2469,"high":2442,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2471},"2025-08-11",27.34,26.99,27.055,-0.208,-0.76,18400,{"date":2476,"open":2106,"high":2477,"low":2164,"close":2478,"change":2479,"percent_change":751,"volume":2480,"transactions":9,"vwap":2478},"2025-08-08",27.55,27.263,0.183,16200,{"date":2482,"open":2483,"high":1986,"low":2164,"close":2164,"change":2484,"percent_change":2108,"volume":2485,"transactions":9,"vwap":2164},"2025-08-07",27.39,-0.081,59600,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":912,"volume":2493,"transactions":9,"vwap":2491},"2025-08-06",27.558,27.75,27.049999,27.161,-0.277,29300,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":790,"volume":2501,"transactions":9,"vwap":2499},"2025-08-05",27.38,27.44,27.042,27.438,0.038,21800,{"date":2503,"open":2096,"high":1837,"low":2504,"close":2120,"change":2505,"percent_change":1709,"volume":2506,"transactions":9,"vwap":2120},"2025-08-04",27.24,0.005,16900,{"date":2508,"open":2509,"high":2509,"low":2504,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-01",27.83,27.395,-0.585,-2.09,22600,{"date":2515,"open":1763,"high":2229,"low":1763,"close":1859,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":1859},"2025-07-31",-0.245,-0.87,44900,{"date":2520,"open":2521,"high":2521,"low":1999,"close":2032,"change":2522,"percent_change":1915,"volume":2276,"transactions":9,"vwap":2032},"2025-07-30",28.51,-0.408,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":2528,"percent_change":2239,"volume":1759,"transactions":9,"vwap":2526},"2025-07-29",28.36,28.633,28.31,0.236,{"date":2530,"open":2531,"high":2260,"low":2338,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-07-28",28.283,28.397,0.491,1.76,38000,{"date":2537,"open":2300,"high":1985,"low":1786,"close":2538,"change":2539,"percent_change":233,"volume":1529,"transactions":9,"vwap":2538},"2025-07-25",27.906,-0.106,{"date":2541,"open":2542,"high":2543,"low":1816,"close":2544,"change":1418,"percent_change":720,"volume":2545,"transactions":9,"vwap":2544},"2025-07-24",27.69,28.02,28.011999,22900,{"date":2547,"open":1817,"high":2548,"low":1817,"close":2549,"change":2550,"percent_change":2551,"volume":2026,"transactions":9,"vwap":2549},"2025-07-23",27.78,27.742,0.388,1.42,{"date":2553,"open":2554,"high":1817,"low":2554,"close":2555,"change":1423,"percent_change":1649,"volume":2556,"transactions":9,"vwap":2555},"2025-07-22",27.040001,27.354,61200,{"date":2558,"open":1815,"high":1815,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-07-21",27.045,27.087,-0.487,-1.77,25800,{"date":2565,"open":2299,"high":1859,"low":1986,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-18",27.574,-0.051,-0.18,28800,{"date":2571,"open":2572,"high":1825,"low":2469,"close":2573,"change":2065,"percent_change":1559,"volume":1774,"transactions":9,"vwap":2573},"2025-07-17",27.355,27.625,{"date":2575,"open":1815,"high":2576,"low":2089,"close":2577,"change":2578,"percent_change":912,"volume":2152,"transactions":9,"vwap":2577},"2025-07-16",27.62,27.292,-0.278,{"date":2580,"open":1770,"high":1770,"low":1815,"close":1815,"change":838,"percent_change":2581,"volume":2582,"transactions":9,"vwap":1815},"2025-07-15",-2.44,8500,{"date":2584,"open":1871,"high":1871,"low":1793,"close":2377,"change":2108,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2377},"2025-07-14",-1.05,9300,{"date":2588,"open":2042,"high":2589,"low":2377,"close":2258,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2258},"2025-07-11",28.64,0.16,0.56,17500,{"date":2594,"open":1754,"high":2229,"low":2595,"close":2229,"change":1025,"percent_change":886,"volume":2596,"transactions":9,"vwap":2229},"2025-07-10",27.891,21000,{"date":2598,"open":1762,"high":1762,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2003,"transactions":9,"vwap":2600},"2025-07-09",28.17,28.25,-0.25,-0.88,{"date":2604,"open":2129,"high":2228,"low":2129,"close":2345,"change":367,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2345},"2025-07-08",3.49,29900,{"date":2608,"open":1962,"high":1872,"low":2609,"close":1837,"change":1827,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1837},"2025-07-07",27.315,-1.5,23200,{"date":2613,"open":2614,"high":2614,"low":1763,"close":2305,"change":2615,"percent_change":2616,"volume":1665,"transactions":9,"vwap":2305},"2025-07-03",28.028999,-0.06,-0.21,{"date":2618,"open":2619,"high":2543,"low":2121,"close":2543,"change":2231,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2543},"2025-07-02",27.73,1.74,15700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":1837,"change":23,"percent_change":2627,"volume":2628,"transactions":9,"vwap":1837},"2025-07-01",27.22,27.671,27.02,1.21,43100,{"date":2630,"open":2469,"high":2631,"low":2632,"close":2106,"change":222,"percent_change":2341,"volume":2433,"transactions":9,"vwap":2106},"2025-06-30",27.394,27.204,{"date":2634,"open":2635,"high":2635,"low":2191,"close":2442,"change":543,"percent_change":1701,"volume":1751,"transactions":9,"vwap":2442},"2025-06-27",27.61,{"date":2637,"open":2624,"high":2638,"low":2624,"close":1837,"change":429,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1837},"2025-06-26",27.615,0.77,17400,{"date":2642,"open":2204,"high":2204,"low":2063,"close":2063,"change":837,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2063},"2025-06-25",-0.83,29600,{"date":2646,"open":1847,"high":2647,"low":1847,"close":1971,"change":855,"percent_change":2648,"volume":2649,"transactions":9,"vwap":1971},"2025-06-24",27.8,-0.86,43600,{"date":2651,"open":1888,"high":1888,"low":2652,"close":2647,"change":1866,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2647},"2025-06-23",27.788,-3.2,39700,{"date":2656,"open":2657,"high":2658,"low":2318,"close":2376,"change":769,"percent_change":450,"volume":2659,"transactions":9,"vwap":2376},"2025-06-20",28.63,28.84,10000,{"date":2661,"open":2389,"high":1948,"low":2662,"close":2337,"change":846,"percent_change":1892,"volume":2663,"transactions":9,"vwap":2337},"2025-06-18",28.523,12100,{"date":2665,"open":2666,"high":1755,"low":2022,"close":2667,"change":988,"percent_change":137,"volume":2668,"transactions":9,"vwap":2667},"2025-06-17",28.94,28.81,13300,{"date":2670,"open":1748,"high":1769,"low":2229,"close":1932,"change":855,"percent_change":2643,"volume":2671,"transactions":9,"vwap":1932},"2025-06-16",31300,{"date":2673,"open":1769,"high":1769,"low":2674,"close":2675,"change":1162,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-13",28.483,28.86,2.23,23300,{"date":2679,"open":1999,"high":2680,"low":2000,"close":2680,"change":1382,"percent_change":2116,"volume":2681,"transactions":9,"vwap":2680},"2025-06-12",28.23,16300,{"date":2683,"open":1831,"high":2684,"low":2576,"close":2031,"change":2685,"percent_change":2534,"volume":2686,"transactions":9,"vwap":2031},"2025-06-11",28.19,0.485,37000,{"date":2688,"open":2087,"high":1794,"low":2087,"close":2689,"change":2690,"percent_change":2691,"volume":1759,"transactions":9,"vwap":2689},"2025-06-10",27.635,0.494,1.82,{"date":2693,"open":2112,"high":1847,"low":2554,"close":2694,"change":2695,"percent_change":1418,"volume":2696,"transactions":9,"vwap":2694},"2025-06-09",27.141,0.073,10600,{"date":2698,"open":2197,"high":2461,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":1598,"transactions":9,"vwap":2700},"2025-06-06",26.95,27.068001,0.558,2.1,{"date":2704,"open":2705,"high":2705,"low":26,"close":2706,"change":202,"percent_change":2108,"volume":1766,"transactions":9,"vwap":2706},"2025-06-05",26.72,26.51,{"date":2708,"open":2709,"high":2096,"low":2710,"close":2711,"change":1131,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-06-04",27.07,26.56,26.59,-1.81,42800,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2164,"change":399,"percent_change":2025,"volume":2719,"transactions":9,"vwap":2164},"2025-06-03",26.55,27.208,26.34,21700,{"date":2721,"open":2711,"high":2722,"low":2723,"close":2171,"change":2427,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2171},"2025-06-02",26.64,26.29,1.99,41200,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":1665,"transactions":9,"vwap":2730},"2025-05-30",26.2,25.97,26.09,-0.29,-1.1,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1409,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-29",26.31,26.396,26.19,26.38,0.46,38400,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2744,"change":846,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-28",26.57,26.26,-0.98,125800,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":1529,"transactions":9,"vwap":2752},"2025-05-27",26.4,26.545,26.311,26.52,0.31,1.18,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":988,"volume":1982,"transactions":9,"vwap":2759},"2025-05-23",25.86,26.3,26.21,0.05,{"date":2762,"open":2763,"high":2723,"low":2764,"close":2765,"change":1923,"percent_change":233,"volume":2254,"transactions":9,"vwap":2765},"2025-05-22",26.15,25.81,26.16,{"date":2767,"open":2768,"high":2769,"low":2744,"close":2744,"change":1974,"percent_change":2512,"volume":2770,"transactions":9,"vwap":2744},"2025-05-21",26.7,26.704,58600,{"date":2772,"open":2773,"high":2554,"low":2774,"close":2774,"change":846,"percent_change":213,"volume":2775,"transactions":9,"vwap":2774},"2025-05-20",27.01,26.82,136900,{"date":2777,"open":2778,"high":2560,"low":2779,"close":2164,"change":2731,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2164},"2025-05-19",26.91,26.85,-1.06,67900,{"date":2783,"open":1979,"high":1979,"low":2112,"close":1847,"change":244,"percent_change":2568,"volume":2131,"transactions":9,"vwap":1847},"2025-05-16",{"date":2785,"open":1864,"high":2442,"low":2197,"close":2455,"change":543,"percent_change":1701,"volume":2786,"transactions":9,"vwap":2455},"2025-05-15",47200,{"date":2788,"open":2477,"high":2789,"low":2121,"close":2104,"change":2568,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2104},"2025-05-14",27.677,-0.65,26100,{"date":2793,"open":2794,"high":2795,"low":2794,"close":2141,"change":52,"percent_change":1490,"volume":2232,"transactions":9,"vwap":2141},"2025-05-13",27.35,27.921,{"date":2797,"open":2088,"high":2798,"low":2799,"close":2624,"change":1613,"percent_change":2800,"volume":2545,"transactions":9,"vwap":2624},"2025-05-12",27.757,27.15,3.03,{"date":2802,"open":2803,"high":2803,"low":2744,"close":2804,"change":1981,"percent_change":1302,"volume":2663,"transactions":9,"vwap":2804},"2025-05-09",26.5,26.42,{"date":2806,"open":2807,"high":2808,"low":2807,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-08",25.84,26.469,26.22,0.64,2.5,24400,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2817,"change":202,"percent_change":346,"volume":2818,"transactions":9,"vwap":2817},"2025-05-07",25.75,25.45,25.58,24900,{"date":2820,"open":2821,"high":2822,"low":2817,"close":2823,"change":1709,"percent_change":2824,"volume":2791,"transactions":9,"vwap":2823},"2025-05-06",25.6,25.9,25.66,0.08,{"date":2826,"open":2822,"high":2822,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2152,"transactions":9,"vwap":2828},"2025-05-05",25.615,25.64,-0.68,-2.58,{"date":2832,"open":2730,"high":2833,"low":2834,"close":2833,"change":147,"percent_change":532,"volume":2835,"transactions":9,"vwap":2833},"2025-05-02",26.32,25.89,28200,{"date":2837,"open":2838,"high":2839,"low":2838,"close":2840,"change":1965,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-05-01",25.48,26.23,25.94,1.17,36700,{"date":2844,"open":2845,"high":2846,"low":176,"close":2828,"change":2847,"percent_change":2848,"volume":1959,"transactions":9,"vwap":2828},"2025-04-30",25.714,25.79,-0.71,-2.69,{"date":2850,"open":2744,"high":2851,"low":2852,"close":2853,"change":222,"percent_change":2643,"volume":2596,"transactions":9,"vwap":2853},"2025-04-29",26.47,26.144,26.35,{"date":2855,"open":2804,"high":2743,"low":2735,"close":2743,"change":1374,"percent_change":2051,"volume":2686,"transactions":9,"vwap":2743},"2025-04-28",{"date":2857,"open":2858,"high":2718,"low":2858,"close":2723,"change":2075,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2723},"2025-04-25",26.08,-0.27,18000,{"date":2862,"open":2863,"high":2864,"low":2729,"close":2865,"change":399,"percent_change":2691,"volume":2866,"transactions":9,"vwap":2865},"2025-04-24",26.12,26.403,26.36,18600,{"date":2868,"open":2869,"high":26,"low":2870,"close":2834,"change":1512,"percent_change":481,"volume":2871,"transactions":9,"vwap":2834},"2025-04-23",26.41,25.74,39300,{"date":180,"open":2821,"high":2728,"low":2873,"close":2874,"change":23,"percent_change":1114,"volume":2875,"transactions":9,"vwap":2874},25.56,25.93,45900]