[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LNGX":3,"homepage-market-summary":29,"stock-historical-LNGX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LNGX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X U.S. Natural Gas ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1889,0.5124,"Semi-Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.1,42.63,43.35,42.485,0.615,1.45,4387.999189,49.0099983,33.7813,24629.413754700854,61.2,234,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24629,5763282.8186,27.59,"2025-10-29",[180,183,193,203,213,224,234,244,253,264,274,284,294,304,314,325,334,343,353,363,373,382,390,401,411,422,432,443,454,464,474,482,493,504,514,524,534,543,553,563,573,583,591,601,609,618,628,638,648,659,669,677,686,696,704,714,724,734,742,753,764,772,779,786,795,804,811,818,824,832,840,848,855,863,871,880,888,896,904,909,916,923,931,938,945,952,959,965,972,980,988,995,1004,1012,1021,1029,1038,1046,1054,1061,1069,1077,1086,1091,1097,1104,1110,1118,1125,1132,1140,1148,1157,1162,1169,1174,1178,1184,1190,1195,1199,1206,1214,1223,1231,1238,1246,1254,1261,1268,1277,1285,1294,1303,1309,1316,1324,1331,1335,1343,1349,1357,1365,1370,1375,1382,1387,1394,1401,1407,1414,1421,1429,1436,1444,1447,1454,1462,1467,1472,1478,1483,1491,1498,1504,1512,1520,1527,1535,1541,1547,1556,1563,1570,1579,1586,1591,1599,1607,1615,1621,1628,1635,1641,1650,1656,1663,1670,1677,1685,1692,1699,1707,1714,1721,1729,1738,1746,1753,1760,1768,1775,1782,1790,1798,1806,1813,1819,1827,1833,1842,1849,1857,1865,1871,1876,1880,1886,1893,1900,1905,1911,1918,1925,1933,1940,1946,1953,1960,1967,1973,1979,1988,1993],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},127,43.0985,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",42.38,42.4995,42.08,0.1955,0.46,5226.884381,122,42.3535,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",41.04,42.3161,42.2895,1.1695,2.84,13250.550209,220,41.7653,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",41.56,41.74,41.12,-0.4029,-0.97,4063.914696,133,41.4651,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",41.6,41.89,41.26,41.5229,-0.6671,-1.58,9342.6038,204,41.6323,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",42.8,42,42.19,-0.38,-0.89,12223.87955,240,42.1999,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",42.89,42.275,42.57,-1.27,-2.9,18610.883181,231,42.52,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":222,"vwap":252},"2026-09-24",43.285,43.84,42.9,0.52,1.2,17445.424265,43.2334,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",42.7,43.569,42.69,43.32,0.74,1.74,14403.807986,159,43.2523,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",42.24,43.2,42.58,-0.3015,-0.7,13001.719776,189,42.77,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",43.23,42.47,42.8815,-0.6943,-1.59,69212.795177,280,42.9471,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",44.23,43.52,43.5758,-0.4572,-1.04,8085.577421,150,43.8962,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",43.71,44.19,44.033,-0.027,-0.06,40561.340297,227,43.9191,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",45.78,43.7901,44.06,-2.24,-4.84,13215.716776,265,44.6097,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",45.91,46.44,45.71,46.3,0.8475,1.86,18303.066619,479,46.2054,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",46.42,45.4525,-0.2046,-0.45,4058.006265,164,46.0347,{"date":335,"open":306,"high":316,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",45.35,45.6571,-0.2346,-0.51,11817.949943,179,45.6016,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",46.33,45.3,45.8917,0.0117,0.03,11577.757256,186,45.7507,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",46.375,45.61,45.88,0.0482,0.11,15891.6906,170,46.0088,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":37,"volume":370,"transactions":371,"vwap":372},"2026-09-08",45.84,46.2,45.63,45.8318,0.3026,10825.634945,145,45.897,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":290,"volume":379,"transactions":380,"vwap":381},"2026-09-04",45.76,45.0758,45.5292,-0.4808,9154.271297,198,45.5503,{"date":383,"open":384,"high":317,"low":385,"close":385,"change":386,"percent_change":270,"volume":387,"transactions":388,"vwap":389},"2026-09-03",46.26,46.01,-0.3244,19487.254523,228,46.2813,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",46.07,46.59,45.95,46.3344,-0.0453,-0.1,29853.797114,287,46.3429,{"date":402,"open":403,"high":404,"low":405,"close":404,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",46.03,46.3797,45.86,0.7797,1.71,31713.584129,273,46.1562,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",45.66,45.7,45.1401,45.6,0.5797,1.29,19185.502728,236,45.5479,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":85,"volume":429,"transactions":430,"vwap":431},"2026-08-28",45.2,45.483,44.8919,45.0203,-0.3628,6674.642525,120,45.0472,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",45.11,45.54,44.51,45.3831,0.412,0.92,22840.693062,241,44.7989,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",44.24,45.42,44.145,44.9711,0.4302,0.97,15783.001891,190,45.1395,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":351,"vwap":463},"2026-08-25",44.6,44.8,44.37,44.5409,-0.6493,-1.44,14004.583437,44.6032,{"date":465,"open":434,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",45.34,44.675,45.1902,-0.4398,-0.96,7789.800754,182,45.0433,{"date":475,"open":476,"high":306,"low":477,"close":367,"change":478,"percent_change":479,"volume":480,"transactions":292,"vwap":481},"2026-08-21",45.73,45.39,-0.0747,-0.16,8721.861245,45.586,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",46,46.175,45.3495,45.7047,0.609,1.35,7354.856004,157,45.7877,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",45.19,45.45,44.91,45.0957,0.1179,0.26,10869.016612,173,45.2582,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":262,"vwap":513},"2026-08-18",44.9,45,44.715,44.9778,0.6595,1.49,6369.689014,44.9619,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",44.29,44.3183,43.7701,0.1279,0.29,10017.852499,147,44.0772,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",43.64,44.325,44.1904,0.6082,1.4,18910.5526,144,44.214,{"date":535,"open":536,"high":536,"low":19,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",43.645,43.5822,-0.2862,-0.65,52684.2171,440,43.4665,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":430,"vwap":552},"2026-08-12",43.945,44.1,43.78,43.8684,-0.1819,-0.41,8572.125016,43.9474,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",44.25,42.95,44.0503,0.3279,0.75,11177.717152,134,43.7534,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",42.22,43.73,43.7224,2.1424,5.15,27242.25404,336,43.235,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",41.565,42.1,41.58,-0.2516,-0.6,2833.259859,102,41.7813,{"date":584,"open":206,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":50,"vwap":590},"2026-08-06",41.8316,41.61,0.7333,1.78,2545.40088,41.6918,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",41.8,41.92,41.0983,-1.1779,-2.79,9413.315145,171,41.4806,{"date":602,"open":603,"high":185,"low":216,"close":604,"change":605,"percent_change":280,"volume":606,"transactions":607,"vwap":608},"2026-08-04",42.25,42.2762,-0.6815,4788.771145,130,42.2474,{"date":610,"open":255,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":191,"vwap":617},"2026-08-03",43.0063,42.34,42.9577,-0.3322,-0.77,4569.142362,42.7405,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",42.4,43.29,43.2899,0.7599,1.79,10734.671,176,42.9569,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",42.48,42.53,41.9301,-0.01,-0.02,6468.732614,172,42.2498,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":636,"vwap":647},"2026-07-29",42.31,42.68,42.18,42.54,1.16,2.8,11261.8938,42.5047,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",41.63,42.15,40.93,41.38,-0.9,-2.13,13600.876757,165,41.3959,{"date":660,"open":238,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",42.82,41.64,42.28,-1.29,-2.96,16932.528604,238,42.2442,{"date":670,"open":296,"high":671,"low":672,"close":673,"change":674,"percent_change":290,"volume":675,"transactions":292,"vwap":676},"2026-07-24",44.135,43.36,43.57,-0.46,10295.4519,43.7734,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":530,"volume":684,"transactions":232,"vwap":685},"2026-07-23",44.05,44.277,43.59,44.03,0.61,20303.331448,44.0443,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":110,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",42.96,43.4899,42.755,43.42,1.69,21246.274742,250,43.0208,{"date":697,"open":698,"high":255,"low":698,"close":255,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",41.895,0.79,1.88,9213.3351,121,42.0883,{"date":705,"open":706,"high":187,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-20",41.73,41.5,41.91,-0.09,-0.21,10462.405457,135,41.8533,{"date":715,"open":716,"high":717,"low":718,"close":227,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",41.94,42.125,41.455,0.6851,1.66,15272.852052,129,41.631,{"date":725,"open":726,"high":662,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-16",41.24,41.05,41.3149,0.1704,0.41,4786.7708,105,41.3627,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":85,"volume":740,"transactions":732,"vwap":741},"2026-07-15",41.23,40.81,41.1445,-0.3325,3530.1768,41.0138,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",41.46,41.62,40.97,41.477,0.0079,0.02,5346.029815,107,41.1935,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",41.18,41.685,40.9375,41.4691,1.1271,2.79,6598.123246,152,41.2903,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",41.049999,39.92,40.342,-0.459,-1.12,4700,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":280,"volume":778,"transactions":9,"vwap":776},"2026-07-09",41.27,40.78,40.801,-0.659,9000,{"date":780,"open":781,"high":782,"low":652,"close":744,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":744},"2026-07-08",41.43,41.756,0.62,1.52,8000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",40.2,41.136,40.17,40.84,1.09,2.74,18800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",40.049999,40.21,39.71,39.75,-0.294,-0.73,20700,{"date":805,"open":806,"high":807,"low":799,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",39.94,40.043999,0.453,1.14,2700,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",40.22,39.591,-0.619,-1.54,7200,{"date":819,"open":820,"high":821,"low":798,"close":798,"change":822,"percent_change":359,"volume":823,"transactions":9,"vwap":798},"2026-06-30",40.57,40.83,0.044,6800,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-29",40.45,40.6,40.166,-0.713,-1.74,4400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":771,"transactions":9,"vwap":837},"2026-06-26",40.987,41.31,40.79,40.879,-0.131,-0.32,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-06-25",40.49,41.0099983,40.379,0.91,2.27,5200,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",40.73,40.099998,-0.87,-2.12,4100,{"date":856,"open":857,"high":858,"low":859,"close":746,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":746},"2026-06-23",40.68,40.98,40.52,0.223,0.55,8400,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":866},"2026-06-22",40.07,40.747,40.0099983,0.822,2.06,2600,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",40,40.115,39.495,39.925,-0.412,-1.02,53600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":749,"volume":887,"transactions":9,"vwap":885},"2026-06-17",40.43,40.66,40.28,40.337,0.007,4000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":239,"volume":895,"transactions":9,"vwap":893},"2026-06-16",40.38,40.71,40.3,40.33,-0.518,12500,{"date":897,"open":898,"high":217,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",40.5,40.47,40.848,-1.342,-3.18,51700,{"date":905,"open":744,"high":906,"low":744,"close":228,"change":861,"percent_change":907,"volume":908,"transactions":9,"vwap":228},"2026-06-12",42.5,1.32,17400,{"date":910,"open":911,"high":911,"low":912,"close":662,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":662},"2026-06-11",42.71,41.53,-0.92,-2.16,15300,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":79,"volume":922,"transactions":9,"vwap":920},"2026-06-10",42.21,43.13,42.56,0.885,18900,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",42.14,41.345,41.675,-0.745,-1.76,35500,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":249,"volume":937,"transactions":9,"vwap":935},"2026-06-08",42.2,42.75,42.42,0.22,4500,{"date":939,"open":940,"high":940,"low":941,"close":933,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":933},"2026-06-05",43.34,42.16,-1.09,-2.52,7400,{"date":946,"open":947,"high":948,"low":947,"close":621,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":621},"2026-06-04",42.88,43.4,0.28,0.65,7800,{"date":953,"open":954,"high":955,"low":661,"close":956,"change":957,"percent_change":958,"volume":823,"transactions":9,"vwap":956},"2026-06-03",42.92,43.53,43.0099983,0.326,0.76,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":520,"volume":847,"transactions":9,"vwap":963},"2026-06-02",42.39,42.949,42.684,0.124,{"date":966,"open":967,"high":968,"low":967,"close":920,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":920},"2026-06-01",42.11,42.975,0.985,2.37,19600,{"date":973,"open":933,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",42.23,41.334,41.575,-0.595,-1.41,18100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":130,"volume":987,"transactions":9,"vwap":985},"2026-05-28",42.46,42.65,41.96,42.17,0.04,13800,{"date":989,"open":990,"high":991,"low":992,"close":992,"change":993,"percent_change":914,"volume":994,"transactions":9,"vwap":992},"2026-05-27",42.61,42.79,42.13,-0.93,10200,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-26",44,44.49,43.040001,43.060001,-1.43,-3.21,14200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":998,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":998},"2026-05-22",44.31,44.707,44.205,0.083,0.19,15000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",45.15,45.43,44.38,44.407,-0.743,-1.65,13700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1014,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1014},"2026-05-20",46.040001,46.21,45.055,-0.992,-2.15,19400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-19",45.695,46.24,45.415,46.142,0.704,1.55,30600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",44.81,45.69,45.438,0.368,0.82,24100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-05-15",44.59,45.07,44.389,1.049,2.38,13600,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":887,"transactions":9,"vwap":1058},"2026-05-14",43.69,44.2,44.021,0.656,1.51,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":839,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",43.44,43.55,43.080002,43.365,-0.141,16500,{"date":1070,"open":681,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",43.72,43.099998,43.506,0.356,0.83,13200,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-11",42.91,43.307,42.72,43.15,0.98,2.32,17300,{"date":1087,"open":911,"high":248,"low":985,"close":985,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":985},"2026-05-08",-0.48,-1.13,8800,{"date":1092,"open":243,"high":991,"low":1093,"close":983,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":983},"2026-05-07",41.88,-0.74,-1.71,62900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1027,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-06",44.0099983,44.458,43.39,-4.72,44000,{"date":1105,"open":1106,"high":1024,"low":435,"close":435,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":435},"2026-05-05",45.92,-0.63,-1.36,8500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":105,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-04",45.44,46.25,45.4,46.17,1.61,20000,{"date":1119,"open":356,"high":1120,"low":1121,"close":1112,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1112},"2026-05-01",45.675,44.645,-0.605,-1.31,35300,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":58,"volume":1131,"transactions":9,"vwap":1129},"2026-04-30",45.049999,46.15,46.044998,0.479,13400,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-04-29",45.26,45.566,45.121,0.786,1.76,20600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":869,"volume":1147,"transactions":9,"vwap":1145},"2026-04-28",44.36,44.85,44.271,44.78,0.903,19500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",44.040001,44.48,43.68,43.877,0.437,1.01,18600,{"date":1158,"open":547,"high":547,"low":1159,"close":1063,"change":674,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1063},"2026-04-24",43.25,-1.05,20800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":100,"percent_change":418,"volume":1168,"transactions":9,"vwap":1167},"2026-04-23",43.81,44.0050011,43.469,43.9,11800,{"date":1170,"open":1171,"high":526,"low":1171,"close":940,"change":44,"percent_change":1172,"volume":1173,"transactions":9,"vwap":940},"2026-04-22",42.98,2.05,19000,{"date":1175,"open":990,"high":255,"low":1176,"close":277,"change":189,"percent_change":792,"volume":1177,"transactions":9,"vwap":277},"2026-04-21",42.0099983,188200,{"date":1179,"open":1180,"high":630,"low":1181,"close":1176,"change":1182,"percent_change":913,"volume":1183,"transactions":9,"vwap":1176},"2026-04-20",42.43,41.995,-0.39,30700,{"date":1185,"open":745,"high":620,"low":1186,"close":620,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":620},"2026-04-17",40.641,-0.79,-1.83,132800,{"date":1191,"open":990,"high":621,"low":990,"close":1192,"change":1193,"percent_change":1194,"volume":1045,"transactions":9,"vwap":1192},"2026-04-16",43.19,0.69,1.62,{"date":1196,"open":935,"high":248,"low":1197,"close":906,"change":130,"percent_change":70,"volume":1198,"transactions":9,"vwap":906},"2026-04-15",42.325,16300,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-14",43.56,42.41,-1.49,-3.39,46100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1167,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1167},"2026-04-13",44.67,45.28,43.37,-0.195,-0.44,27000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-10",43.88,44.206,43.61,44.095001,0.045,0.1,21800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":654,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-09",44.62,45.385,43.96,44.049999,-2,30100,{"date":1232,"open":1233,"high":1234,"low":956,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-08",43.47,44.95,-1.39,-3,80500,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-07",46.12,46.89,46.34,0.394,0.86,40600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":958,"volume":1253,"transactions":9,"vwap":1251},"2026-04-06",45.75,46.37,45.615,45.946,0.346,21500,{"date":1255,"open":1256,"high":1257,"low":1258,"close":416,"change":500,"percent_change":1259,"volume":1260,"transactions":9,"vwap":416},"2026-04-02",46.55,46.64,45.535,0.57,145400,{"date":1262,"open":1263,"high":1264,"low":1040,"close":466,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":466},"2026-04-01",45.67,46.78,-1.34,-2.87,146700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-31",47.85,48.068001,45.8,46.68,-1.15,-2.4,140700,{"date":1278,"open":1279,"high":24,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",48.86,47.49,47.83,-0.69,-1.42,103500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",48.37,48.82,48.2,48.52,0.51,1.06,117900,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-26",47.82,48.46,47.6,48.0099983,0.78,1.65,69000,{"date":1304,"open":1305,"high":1306,"low":317,"close":1307,"change":500,"percent_change":861,"volume":1308,"transactions":9,"vwap":1307},"2026-03-25",46.62,47.436,47.23,85400,{"date":1310,"open":1024,"high":1311,"low":1024,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-24",47.379,46.97,0.93,2.02,83500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1023,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1023},"2026-03-23",45.09,46.4,44.75,0.31,0.68,390800,{"date":1325,"open":1326,"high":1327,"low":356,"close":476,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":476},"2026-03-20",45.98,46.69,-0.15,-0.33,237200,{"date":1332,"open":1015,"high":1333,"low":1015,"close":357,"change":439,"percent_change":1172,"volume":1334,"transactions":9,"vwap":357},"2026-03-19",46.73,231900,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":161,"volume":1342,"transactions":9,"vwap":1340},"2026-03-18",44.61,44.965,44.16,44.96,0.39,21900,{"date":1344,"open":1142,"high":1345,"low":1142,"close":1346,"change":1347,"percent_change":100,"volume":1348,"transactions":9,"vwap":1346},"2026-03-17",45.029999,44.57,0.25,28500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":709,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-16",44.35,44.63,43.94,44.32,-0.2,32900,{"date":1358,"open":997,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-13",44.42,43.729,44.41,0.47,1.07,34900,{"date":1366,"open":1099,"high":1359,"low":1367,"close":1353,"change":1368,"percent_change":958,"volume":1369,"transactions":9,"vwap":1353},"2026-03-12",43.668,0.33,70100,{"date":1371,"open":1372,"high":1218,"low":1372,"close":1218,"change":135,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1218},"2026-03-11",42.51,3.1,30300,{"date":1376,"open":1377,"high":1378,"low":933,"close":1379,"change":1265,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-10",43.14,43.155,42.3,-3.07,31100,{"date":1383,"open":1384,"high":1384,"low":947,"close":526,"change":1385,"percent_change":1075,"volume":1386,"transactions":9,"vwap":526},"2026-03-09",44.18,0.36,90100,{"date":1388,"open":1167,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":749,"volume":1393,"transactions":9,"vwap":1391},"2026-03-06",44.07,43.228,43.28,0.01,81800,{"date":1395,"open":1072,"high":1396,"low":1079,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-05",43.609,43.27,0.481,1.12,49900,{"date":1402,"open":1202,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":749,"volume":1028,"transactions":9,"vwap":1405},"2026-03-04",42.805,41.83,42.789,0.008,{"date":1408,"open":1409,"high":1409,"low":268,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",43.82,42.781,-0.349,-0.81,57000,{"date":1415,"open":1416,"high":1416,"low":1417,"close":919,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":919},"2026-03-02",43.51,42.508,1.1,2.62,48500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1155,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-27",41.3,42.099998,41.28,42.029999,2.46,5400,{"date":1430,"open":899,"high":1431,"low":899,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-26",41.13,41.02,0.386,0.95,20100,{"date":1437,"open":1438,"high":891,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-25",40.11,40.080002,40.634,-0.046,-0.11,5700,{"date":1445,"open":1446,"high":1446,"low":813,"close":857,"change":710,"percent_change":339,"volume":979,"transactions":9,"vwap":857},"2026-02-24",41,{"date":1448,"open":206,"high":1426,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-23",40.821,40.89,-0.698,-1.68,22700,{"date":1455,"open":1456,"high":745,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-20",41.34,41.046001,41.588,0.198,0.48,33000,{"date":1463,"open":1464,"high":745,"low":1464,"close":1465,"change":1044,"percent_change":1314,"volume":1466,"transactions":9,"vwap":1465},"2026-02-19",40.8,41.39,50900,{"date":1468,"open":893,"high":820,"low":1438,"close":820,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":820},"2026-02-18",0.753,1.89,42900,{"date":1473,"open":883,"high":883,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":794,"transactions":9,"vwap":1475},"2026-02-17",39.305,39.817,-0.501,-1.24,{"date":1479,"open":799,"high":1480,"low":799,"close":1481,"change":1482,"percent_change":407,"volume":1109,"transactions":9,"vwap":1481},"2026-02-13",40.53,40.318,0.678,{"date":1484,"open":798,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-12",40.288,39.25,39.64,-0.59,-1.47,9600,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1052,"volume":1497,"transactions":9,"vwap":1495},"2026-02-11",39.714,40.26,40.23,0.935,4800,{"date":1499,"open":799,"high":799,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-10",39.295,-0.167,-0.42,2100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":710,"volume":1511,"transactions":9,"vwap":1509},"2026-02-09",39.36,39.78,39.11,39.462,-0.084,199200,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-06",38.62,39.66,39.546,0.756,1.95,6100,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":944,"transactions":9,"vwap":1524},"2026-02-05",39.13,38.080002,38.79,-0.338,-0.86,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-04",38.6,39.18,39.128,0.858,2.24,9700,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":823,"transactions":9,"vwap":1538},"2026-02-03",37.37,38.27,0.845,2.26,{"date":1542,"open":1543,"high":1543,"low":1537,"close":1544,"change":239,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-02",38.18,37.425,-3.28,11900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-30",38.75,38.9,38.13,38.695,0.362,0.94,9900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1168,"transactions":9,"vwap":1560},"2026-01-29",38.5,38.813,38.333,0.428,1.13,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":418,"volume":1569,"transactions":9,"vwap":1567},"2026-01-28",37.66,38.02,37.905,0.483,7300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-27",37.49,37.54,37.080002,37.422,-0.015,-0.04,5100,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":51,"volume":1585,"transactions":9,"vwap":1583},"2026-01-26",37.79,37.07,37.437,0.067,12600,{"date":1587,"open":1573,"high":1588,"low":1589,"close":1537,"change":1590,"percent_change":259,"volume":979,"transactions":9,"vwap":1537},"2026-01-23",37.87,37.215,0.275,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":949,"volume":1598,"transactions":9,"vwap":1596},"2026-01-22",36.87,37.11,36.765,37.095001,0.105,16600,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-21",36.516,37.049999,36.99,1.296,3.63,5000,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":520,"volume":1614,"transactions":9,"vwap":1612},"2026-01-20",36.060001,36.24,35.63,35.694,0.103,26900,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":161,"volume":1569,"transactions":9,"vwap":1619},"2026-01-16",35.29,35.6,35.591,0.311,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1329,"percent_change":993,"volume":1627,"transactions":9,"vwap":1626},"2026-01-15",35.4,35.57,35.080002,35.28,5300,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":120,"volume":1634,"transactions":9,"vwap":1632},"2026-01-14",35.33,35.99,35.61,0.222,17200,{"date":1636,"open":1626,"high":1637,"low":1626,"close":1638,"change":1639,"percent_change":1640,"volume":994,"transactions":9,"vwap":1638},"2026-01-13",35.635,35.388,0.513,1.47,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-12",34.81,34.95,34.749,34.875,0.145,0.42,10800,{"date":1651,"open":1630,"high":1630,"low":1652,"close":1653,"change":1654,"percent_change":770,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",34.62,34.73,-0.395,4600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":135,"volume":1085,"transactions":9,"vwap":1661},"2026-01-08",34.865,35.67,34.745,35.125,0.455,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1502,"volume":1669,"transactions":9,"vwap":1667},"2026-01-07",34.82,35.0050011,34.67,-0.145,3500,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":771,"transactions":9,"vwap":1674},"2026-01-06",35.13,34.57,34.815,-0.679,-1.91,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1095,"volume":1684,"transactions":9,"vwap":1682},"2026-01-05",35.37,35.53,34.36,35.494,-0.616,56600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":809,"volume":944,"transactions":9,"vwap":1690},"2026-01-02",35.73,36.166,35.458,36.11,0.407,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":664,"volume":1698,"transactions":9,"vwap":1696},"2025-12-31",36.099998,35.566,35.703,-0.465,6000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":559,"volume":1706,"transactions":9,"vwap":1704},"2025-12-30",36.09,36.37,36.084999,36.168,0.269,8200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1640,"volume":1068,"transactions":9,"vwap":1712},"2025-12-29",35.69,35.98,35.68,35.899,0.519,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1669,"transactions":9,"vwap":1718},"2025-12-26",35.66,35.245,35.38,-0.3,-0.84,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1711,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1711},"2025-12-24",35.71,35.72,35.54,-0.19,-0.53,2400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-23",35.56,35.89,35.466,35.87,0.529,1.5,2500,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1460,"volume":1745,"transactions":9,"vwap":1743},"2025-12-22",35.42,35.45,35.23,35.341,0.168,2800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":100,"volume":1745,"transactions":9,"vwap":1751},"2025-12-19",35.239,35.265,35.099998,35.173,0.196,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":831,"transactions":9,"vwap":1757},"2025-12-18",35.77,35.91,34.977,-0.736,-2.06,{"date":1761,"open":1626,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-17",35.743,35.16,35.713,0.855,2.45,4900,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1443,"transactions":9,"vwap":1772},"2025-12-16",35.62,34.65,34.858,-1.017,-2.83,{"date":1776,"open":1777,"high":1777,"low":1770,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-15",36.33,35.875,-0.497,-1.37,3900,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1546,"transactions":9,"vwap":1787},"2025-12-12",36.89,36.96,36.34,36.372,-0.196,-0.54,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":816,"volume":1797,"transactions":9,"vwap":1795},"2025-12-11",36.85,36.86,36.504,36.568,-0.572,6200,{"date":1799,"open":1784,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-10",37.17,36.77,37.14,-0.104,-0.28,10400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1719,"volume":1003,"transactions":9,"vwap":1811},"2025-12-09",37.41,37.48,37.21,37.244,-0.111,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1497,"transactions":9,"vwap":1816},"2025-12-08",38,37.355,-0.722,-1.9,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-05",38.25,38.76,38.077,0.093,0.24,8700,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1009,"percent_change":936,"volume":1832,"transactions":9,"vwap":1831},"2025-12-04",37.92,38.17,37.984,3600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-03",37.32,38.425,37.23,37.901,1.043,2.83,16100,{"date":1843,"open":1537,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-02",37.38,36.858,-0.703,-1.87,17600,{"date":1850,"open":1851,"high":1852,"low":1809,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-12-01",37.83,37.939,37.561,0.119,0.32,12200,{"date":1858,"open":1809,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-28",37.59,37.44,37.442,0.675,1.84,1100,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":259,"percent_change":1172,"volume":1870,"transactions":9,"vwap":1869},"2025-11-26",36.22,37.040001,36.767,14300,{"date":1872,"open":1631,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":539,"volume":1503,"transactions":9,"vwap":1873},"2025-11-25",36.027,35.855,-0.236,{"date":1877,"open":1659,"high":1878,"low":1659,"close":1878,"change":1879,"percent_change":1300,"volume":1497,"transactions":9,"vwap":1878},"2025-11-24",36.263,0.282,{"date":1881,"open":1624,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":156,"volume":1885,"transactions":9,"vwap":1882},"2025-11-21",35.981,35.5,0.241,1400,{"date":1887,"open":1888,"high":1889,"low":1711,"close":1890,"change":1891,"percent_change":1892,"volume":1781,"transactions":9,"vwap":1890},"2025-11-20",37.025002,37.2,35.74,-0.629,-1.73,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-11-19",36.175,36.369,-0.183,-0.5,600,{"date":1901,"open":1631,"high":1902,"low":1631,"close":1902,"change":1903,"percent_change":1083,"volume":1904,"transactions":9,"vwap":1902},"2025-11-18",36.552,0.355,700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1108,"volume":1826,"transactions":9,"vwap":1909},"2025-11-17",36.45,36.62,36.197,-0.498,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1917,"volume":1864,"transactions":9,"vwap":1915},"2025-11-14",36.304,37.18,36.695,0.44,1.21,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-11-13",37.25,36.255,-0.171,-0.47,10000,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-12",37,36.401,36.426,-0.227,-0.62,10100,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1856,"transactions":9,"vwap":1937},"2025-11-11",36.29,36.749,36.653,0.611,1.7,{"date":1941,"open":1942,"high":1609,"low":1680,"close":1943,"change":1944,"percent_change":71,"volume":1945,"transactions":9,"vwap":1943},"2025-11-10",36.0099983,36.042,0.487,10700,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-07",34.7,35.555,0.702,2.01,900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":1083,"volume":1959,"transactions":9,"vwap":1957},"2025-11-06",35.156,35.21,34.853,0.338,800,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-05",34.718,34.515,-0.106,-0.31,400,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-04",34.621,-0.222,-0.64,100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1116,"volume":862,"transactions":9,"vwap":1976},"2025-11-03",34.49,34.843,34,0.553,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-31",34.15,34.41,34.060001,34.29,0.477,1.41,10600,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":130,"volume":1503,"transactions":9,"vwap":1991},"2025-10-30",33.96,33.813,0.0317,{"date":178,"open":1977,"high":1977,"low":25,"close":25,"change":1994,"percent_change":1971,"volume":1995,"transactions":9,"vwap":25},-0.2187,465]