[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTRL":3,"homepage-market-summary":29,"stock-historical-NTRL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTRL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust Equity Market Neutral ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},22.7271,4.6352,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.395,20.38,20.31,20.4061,-0.0111,-0.05,1766,22.89,19.88,13601.087961333333,17.1,272,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.8382,3912,1063941.5971,-40.48,"2023-05-25",[182,185,194,203,212,222,232,242,250,260,270,279,288,298,309,319,329,339,346,355,363,371,380,389,397,405,413,423,432,440,449,457,466,477,485,493,503,512,520,527,534,542,550,559,567,575,583,590,598,606,614,621,628,637,645,654,663,671,680,688,696,704,711,717,724,729,736,745,752,758,766,773,779,784,790,796,799,801,803,805,807,809,811,813,815,817,819,821,826,831,836,841,845,850,856,862,866,869,873,879,883,886,890,895,898,903,908,912,920,925,929,933,937,942,947,952,957,964,970,975,980,985,991,997,1002,1007,1012,1016,1021,1026,1031,1035,1041,1046,1050,1055,1060,1065,1070,1075,1080,1085,1090,1095,1099,1104,1109,1114,1118,1122,1127,1132,1137,1141,1145,1150,1154,1159,1163,1167,1171,1175,1180,1184,1187,1192,1196,1200,1204,1209,1214,1218,1223,1228,1232,1236,1240,1244,1249,1254,1259,1264,1268,1273,1278,1283,1288,1292,1297,1301,1305,1310,1314,1320,1324,1328,1333,1338,1342,1345,1351,1356,1361,1366,1371,1377,1381,1385,1390,1393,1399,1403,1408,1412,1415,1419,1422,1427,1433,1438,1442,1447,1453,1456,1462,1466,1471,1476,1479,1487,1491,1496,1500,1503,1507,1512,1515,1521,1526,1535,1540,1544,1550,1552,1556,1561,1567,1571,1574,1577,1582,1586,1591,1596,1601,1608,1613,1617,1622,1627,1632,1636,1641,1645,1650,1655,1660,1664,1672,1675,1680,1684],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},20,20.3847,{"date":186,"open":187,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",20.32,20.305,0.016,0.08,5299.9835,34,20.3379,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",20.4027,20.3901,-0.0503,-0.25,374.7055,33,20.3992,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",20.43,20.4404,0.0704,0.35,528.6428,46,20.4461,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",20.55,20.12,20.37,-0.0035,-0.02,29869.4265,123,20.4203,{"date":223,"open":224,"high":225,"low":226,"close":225,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",20.3,20.3735,20.25,0.0376,0.18,6515.6625,167,20.3127,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":158,"volume":239,"transactions":240,"vwap":241},"2026-09-28",20.35,20.59,20.105,20.3359,0.1109,139853.4661,261,20.2995,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":228,"percent_change":121,"volume":247,"transactions":248,"vwap":249},"2026-09-25",19.91,20.225,19.9,17776.2605,53,20.0415,{"date":251,"open":252,"high":253,"low":25,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",19.93,20.13,20.045,-1.2043,-5.67,30354.1205,64,20.0397,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",21.267074,21.29,21.2493,-0.0561,-0.26,5008.0401,51,21.276,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",21.185,21.3054,-0.105,-0.49,846.7691,28,21.2055,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",21.39,21.4104,-0.0715,-0.33,706.7691,27,21.3969,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":286,"vwap":297},"2026-09-18",21.5,21.51,21.46,21.4819,0.0409,0.19,440.1205,21.495,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",21.42,21.48,21.08,21.441,-0.0787,-0.37,3525.2285,60,21.4289,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",21.49,21.5568,21.5197,-0.0653,-0.3,377.1205,29,21.5262,{"date":320,"open":321,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",21.62,21.67,21.585,-0.063,-0.29,3087.5545,52,21.6435,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",21.66,21.68,21.648,0.0072,0.03,4848.4785,83,21.6772,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":58,"volume":343,"transactions":344,"vwap":345},"2026-09-11",21.6408,0.0964,27.1205,21,21.6152,{"date":347,"open":291,"high":348,"low":291,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",21.57,21.5444,-0.0316,-0.15,3236.2305,32,21.5542,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":136,"volume":360,"transactions":361,"vwap":362},"2026-09-09",21.43,21.576,0.0988,30385.4965,143,21.5187,{"date":364,"open":321,"high":321,"low":292,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",21.4772,-0.2339,-1.08,162333.1205,76,21.5775,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":210,"vwap":379},"2026-09-04",21.65,21.75,21.7111,-0.0472,-0.22,3331.1205,21.7174,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":317,"vwap":388},"2026-09-03",21.72,21.8256,21.7583,0.1559,0.72,342.1205,21.7719,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":315,"volume":394,"transactions":395,"vwap":396},"2026-09-02",21.6,21.6024,-0.0641,364.7295,26,21.6364,{"date":398,"open":399,"high":374,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":201,"vwap":404},"2026-09-01",21.63,21.6665,0.0691,0.32,890.8395,21.6626,{"date":406,"open":332,"high":382,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",21.5974,-0.1683,-0.77,839.1205,23,21.6903,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",21.78,21.85,21.7657,0.1907,0.88,1208.1205,37,21.8176,{"date":424,"open":425,"high":426,"low":290,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",21.54,21.575,-0.0425,-0.2,4649.1205,40,21.5167,{"date":433,"open":331,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":286,"vwap":439},"2026-08-26",21.69,21.6175,-0.0225,-0.1,1181.5365,21.647,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":327,"vwap":448},"2026-08-25",21.86,21.61,21.64,-0.1849,-0.85,7238.1205,21.6714,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":317,"vwap":456},"2026-08-24",21.53,21.8249,0.2888,1.34,1560.1205,21.7642,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":421,"vwap":465},"2026-08-21",21.45,21.56,21.5361,-0.0463,-0.21,5796.1205,21.5391,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",21.55,21.5868,21.535,21.5824,0.2651,1.24,2110.1205,42,21.5637,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":307,"vwap":484},"2026-08-19",21.47,21.3173,-0.3845,-1.77,7127.1205,21.4013,{"date":486,"open":321,"high":487,"low":321,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":210,"vwap":492},"2026-08-18",21.7499,21.7018,0.3468,1.62,4108.1205,21.6793,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",21.33,21.355,21.3,0.0793,0.37,8965.8335,65,21.3248,{"date":504,"open":505,"high":263,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":183,"vwap":511},"2026-08-14",21.285,21.26,21.2757,-0.1129,-0.53,4286.1375,21.2866,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":516,"percent_change":81,"volume":517,"transactions":518,"vwap":519},"2026-08-13",21.2,21.3886,0.0304,248.2945,19,21.2631,{"date":521,"open":300,"high":301,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":277,"vwap":526},"2026-08-12",21.3582,0.0282,0.13,1003.1205,21.4338,{"date":528,"open":479,"high":479,"low":495,"close":495,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",-0.2352,-1.09,655.1205,22,21.4066,{"date":535,"open":331,"high":331,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",21.5652,-0.0958,-0.44,2722.1895,56,21.6445,{"date":543,"open":434,"high":544,"low":291,"close":545,"change":546,"percent_change":325,"volume":547,"transactions":548,"vwap":549},"2026-08-07",21.698,21.661,-0.0635,50995.4645,54,21.5309,{"date":551,"open":552,"high":553,"low":468,"close":554,"change":555,"percent_change":171,"volume":556,"transactions":557,"vwap":558},"2026-08-06",21.695,21.725,21.7245,-0.1545,2869.7335,39,21.6056,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":532,"vwap":566},"2026-08-05",21.875,21.879,0.3444,1.6,1983.1205,21.8749,{"date":568,"open":425,"high":569,"low":297,"close":570,"change":571,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",21.658,21.5346,0,2759.3965,45,21.5423,{"date":576,"open":577,"high":577,"low":459,"close":570,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",21.635,-0.1404,-0.65,5039.3525,35,21.5552,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":201,"vwap":399},"2026-07-31",21.06,21.675,0.3732,1.75,3117.5935,{"date":591,"open":479,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":192,"vwap":597},"2026-07-30",21.485,21.3018,-0.3753,-1.73,1377.7325,21.3932,{"date":599,"open":321,"high":600,"low":443,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",21.6771,0.2063,0.96,536.1205,24,21.6159,{"date":607,"open":608,"high":290,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":183,"vwap":613},"2026-07-28",21.23,21.4708,0.3393,1.61,2533.8675,21.472,{"date":615,"open":585,"high":616,"low":585,"close":617,"change":618,"percent_change":44,"volume":619,"transactions":421,"vwap":620},"2026-07-27",21.18,21.1315,0.1015,2417.5705,21.1208,{"date":622,"open":623,"high":623,"low":624,"close":624,"change":625,"percent_change":602,"volume":626,"transactions":532,"vwap":627},"2026-07-24",21.11,21.03,0.2,540.1205,21.0608,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",20.79,20.83,-0.0091,-0.04,5613.1205,44,20.8162,{"date":638,"open":639,"high":639,"low":631,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":344,"vwap":644},"2026-07-22",21.01,20.8391,-0.1639,-0.78,565.1205,20.9158,{"date":646,"open":647,"high":647,"low":344,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",21.44,21.003,-0.2108,-0.99,25252.1205,49,21.3414,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":131,"volume":660,"transactions":661,"vwap":662},"2026-07-20",21.055,21.2138,20.46,0.1838,169623.1205,311,21.0832,{"date":664,"open":665,"high":624,"low":665,"close":624,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",20.99,0.06,0.29,793.1205,31,21.0092,{"date":672,"open":673,"high":639,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",20.92,20.97,0.31,1.5,5655.1196,30,20.9919,{"date":681,"open":682,"high":683,"low":214,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":548,"vwap":687},"2026-07-15",20.66,20.67,-0.1227,-0.59,31385.1196,20.6282,{"date":689,"open":302,"high":302,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":548,"vwap":695},"2026-07-14",20.775,20.7827,-0.2013,-0.96,25494.1196,20.9888,{"date":697,"open":698,"high":699,"low":700,"close":699,"change":701,"percent_change":158,"volume":702,"transactions":573,"vwap":703},"2026-07-13",20.88,20.984,20.81,0.114,7943.1196,20.8448,{"date":705,"open":706,"high":698,"low":707,"close":708,"change":709,"percent_change":37,"volume":710,"transactions":9,"vwap":708},"2026-07-10",20.62,20.58,20.87,0.12,26000,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":351,"percent_change":65,"volume":716,"transactions":9,"vwap":715},"2026-07-09",20.89,20.745,20.75,5700,{"date":718,"open":719,"high":720,"low":713,"close":721,"change":722,"percent_change":325,"volume":723,"transactions":9,"vwap":721},"2026-07-08",20.94,21.030001,20.9,-0.06,26400,{"date":725,"open":719,"high":665,"low":713,"close":726,"change":727,"percent_change":101,"volume":728,"transactions":9,"vwap":726},"2026-07-07",20.96,0.11,4300,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",20.74,20.85,0.091,0.44,3500,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-02",20.78,20.885,20.53,20.759,0.089,0.43,17900,{"date":746,"open":747,"high":748,"low":747,"close":683,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":683},"2026-07-01",20.49,20.7,0.031,0.15,43000,{"date":753,"open":748,"high":748,"low":754,"close":755,"change":756,"percent_change":-6,"volume":757,"transactions":9,"vwap":755},"2026-06-30",20.61,20.639,-0.001,5900,{"date":759,"open":760,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",20.71,20.86,20.64,-0.022,-0.11,1600,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-26",20.82,20.662,-0.015,-0.07,6100,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-25",20.677,-0.265,-1.27,400,{"date":780,"open":673,"high":781,"low":673,"close":782,"change":324,"percent_change":315,"volume":783,"transactions":9,"vwap":782},"2026-06-24",20.952,20.942,900,{"date":785,"open":532,"high":24,"low":253,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-23",21.0049992,0.195,0.94,4700,{"date":791,"open":792,"high":782,"low":700,"close":700,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":700},"2026-06-22",20.935,-6.0357,-22.48,21400,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-03-05",26.8457,{"date":800,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-03-04",{"date":802,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-03-01",{"date":804,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-29",{"date":806,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-28",{"date":808,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-27",{"date":810,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-26",{"date":812,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-23",{"date":814,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-22",{"date":816,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-21",{"date":818,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-20",{"date":820,"open":798,"high":798,"low":798,"close":798,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":798},"2024-02-16",{"date":822,"open":798,"high":798,"low":798,"close":798,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":798},"2024-02-15",-0.009,-0.03,57,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":-6,"volume":830,"transactions":9,"vwap":828},"2024-02-14",26.8547,-0.0013,2,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":825,"transactions":9,"vwap":833},"2024-02-13",26.856,0.405,1.53,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":571,"percent_change":571,"volume":840,"transactions":9,"vwap":839},"2024-02-12",26.9,26.451,1300,{"date":842,"open":838,"high":838,"low":839,"close":839,"change":843,"percent_change":844,"volume":840,"transactions":9,"vwap":839},"2024-02-11",-0.4991,-1.85,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":266,"volume":849,"transactions":9,"vwap":847},"2024-02-09",26.9501,-0.0711,5,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2024-02-08",27.0212,0.3253,1.22,15,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2024-02-07",26.6959,-0.3191,-1.18,7,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":151,"volume":855,"transactions":9,"vwap":864},"2024-02-06",27.014999,0.0096,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":571,"percent_change":571,"volume":855,"transactions":9,"vwap":868},"2024-02-05",27.0053997,{"date":870,"open":868,"high":868,"low":868,"close":868,"change":871,"percent_change":872,"volume":855,"transactions":9,"vwap":868},"2024-02-04",0.1404,0.52,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2024-02-02",26.865,-0.19,-0.7,100,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":81,"volume":571,"transactions":9,"vwap":881},"2024-02-01",27.055,0.039,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":885},"2024-01-31",27.016001,{"date":887,"open":885,"high":885,"low":885,"close":885,"change":888,"percent_change":889,"volume":571,"transactions":9,"vwap":885},"2024-01-30",0.072,0.27,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":571,"transactions":9,"vwap":892},"2024-01-29",26.944,-0.077,-0.28,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":823,"percent_change":824,"volume":878,"transactions":9,"vwap":897},"2024-01-26",27.021,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":750,"volume":778,"transactions":9,"vwap":901},"2024-01-25",27.01,27.030001,0.041,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":878,"transactions":9,"vwap":905},"2024-01-24",26.989,0.626,2.37,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":524,"volume":571,"transactions":9,"vwap":910},"2024-01-23",26.363,0.034,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2024-01-22",26.2,26.34,26.329,-0.435,-1.63,11200,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":878,"transactions":9,"vwap":922},"2024-01-19",26.764,0.414,1.57,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":190,"volume":878,"transactions":9,"vwap":927},"2024-01-18",26.35,0.02,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":72,"percent_change":932,"volume":878,"transactions":9,"vwap":931},"2024-01-17",26.33,-1.9,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":530,"volume":878,"transactions":9,"vwap":935},"2024-01-16",26.84,-0.295,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":878,"transactions":9,"vwap":939},"2024-01-12",27.135,-0.623,-2.24,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":571,"transactions":9,"vwap":944},"2024-01-11",27.758,-0.732,-2.57,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":878,"transactions":9,"vwap":949},"2024-01-10",28.49,-0.625,-2.15,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":878,"transactions":9,"vwap":954},"2024-01-09",29.115,-0.258,-0.88,{"date":958,"open":959,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2024-01-08",29.47,29.373,-1.291,-4.21,300,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":878,"transactions":9,"vwap":967},"2024-01-05",30.67,30.664,0.276,0.91,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":878,"transactions":9,"vwap":972},"2024-01-04",30.388,-0.43,-1.4,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":878,"transactions":9,"vwap":977},"2024-01-03",30.818,0.678,2.25,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":878,"transactions":9,"vwap":982},"2024-01-02",30.14,-1.655,-5.21,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":743,"volume":990,"transactions":9,"vwap":988},"2023-12-29",31.26,31.795,0.135,2200,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2023-12-28",31.66,-1.66,-4.98,200,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":571,"transactions":9,"vwap":999},"2023-12-27",33.32,0.224,0.68,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":878,"transactions":9,"vwap":1004},"2023-12-26",33.096001,0.069,0.21,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":571,"transactions":9,"vwap":1009},"2023-12-22",33.027,0.282,0.86,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":37,"percent_change":1015,"volume":571,"transactions":9,"vwap":1014},"2023-12-21",32.745,1.8,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":571,"transactions":9,"vwap":1018},"2023-12-20",32.165,1.245,4.03,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":878,"transactions":9,"vwap":1023},"2023-12-19",30.92,0.4,1.31,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":878,"transactions":9,"vwap":1028},"2023-12-18",30.52,0.499,1.66,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":106,"percent_change":1034,"volume":878,"transactions":9,"vwap":1033},"2023-12-15",30.021,0.81,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":996,"transactions":9,"vwap":1038},"2023-12-14",29.68,29.781,-0.483,-1.6,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":878,"transactions":9,"vwap":1043},"2023-12-13",30.264,0.453,1.52,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":1049,"percent_change":37,"volume":571,"transactions":9,"vwap":1048},"2023-12-12",29.811,0.171,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":571,"transactions":9,"vwap":1052},"2023-12-11",29.64,-0.224,-0.75,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":571,"transactions":9,"vwap":1057},"2023-12-08",29.864,-0.24,-0.8,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":878,"transactions":9,"vwap":1062},"2023-12-07",30.104,0.342,1.15,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":878,"transactions":9,"vwap":1067},"2023-12-06",29.762,-0.393,-1.3,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":878,"transactions":9,"vwap":1072},"2023-12-05",30.155,-0.835,-2.69,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":878,"transactions":9,"vwap":1077},"2023-12-04",30.99,-1.05,-3.28,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":878,"transactions":9,"vwap":1082},"2023-12-01",32.040001,0.197,0.62,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":878,"transactions":9,"vwap":1087},"2023-11-30",31.843,-0.477,-1.48,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":878,"transactions":9,"vwap":1092},"2023-11-29",32.32,-0.381,-1.17,{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":1098,"percent_change":932,"volume":878,"transactions":9,"vwap":1097},"2023-11-28",32.701,-0.634,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":878,"transactions":9,"vwap":1101},"2023-11-27",33.335,-0.12,-0.36,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":571,"transactions":9,"vwap":1106},"2023-11-24",33.455,0.305,0.92,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":878,"transactions":9,"vwap":1111},"2023-11-22",33.15,0.251,0.76,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":171,"volume":571,"transactions":9,"vwap":1116},"2023-11-21",32.899,-0.235,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1084,"volume":878,"transactions":9,"vwap":1120},"2023-11-20",33.134,0.204,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":878,"transactions":9,"vwap":1124},"2023-11-17",32.93,-0.184,-0.56,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":571,"transactions":9,"vwap":1129},"2023-11-16",33.114,-0.377,-1.13,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":878,"transactions":9,"vwap":1134},"2023-11-15",33.491,0.437,1.32,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":37,"volume":878,"transactions":9,"vwap":1139},"2023-11-14",33.054001,0.189,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1069,"volume":571,"transactions":9,"vwap":1143},"2023-11-13",32.865,-0.432,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":878,"transactions":9,"vwap":1147},"2023-11-10",33.297,0.397,1.21,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":51,"percent_change":1153,"volume":571,"transactions":9,"vwap":1152},"2023-11-09",32.9,1.51,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":878,"transactions":9,"vwap":1156},"2023-11-08",32.41,0.406,1.27,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":81,"volume":878,"transactions":9,"vwap":1161},"2023-11-07",32.0040016,0.044,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":325,"volume":878,"transactions":9,"vwap":1165},"2023-11-06",31.96,-0.093,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":409,"volume":878,"transactions":9,"vwap":1169},"2023-11-03",32.053001,-0.248,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":734,"volume":878,"transactions":9,"vwap":1173},"2023-11-02",32.301,0.141,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":878,"transactions":9,"vwap":1177},"2023-11-01",32.16,-0.162,-0.5,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1183,"percent_change":87,"volume":571,"transactions":9,"vwap":1182},"2023-10-31",32.322,0.237,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":274,"percent_change":284,"volume":571,"transactions":9,"vwap":1186},"2023-10-30",32.084999,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":878,"transactions":9,"vwap":1189},"2023-10-27",32.19,-0.155,-0.48,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":877,"volume":878,"transactions":9,"vwap":1194},"2023-10-26",32.345,-0.227,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":956,"volume":571,"transactions":9,"vwap":1198},"2023-10-25",32.572,-0.288,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":377,"volume":571,"transactions":9,"vwap":1202},"2023-10-24",32.86,-0.071,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":878,"transactions":9,"vwap":1206},"2023-10-23",32.931,-0.244,-0.74,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":878,"transactions":9,"vwap":1211},"2023-10-20",33.175,-0.23,-0.69,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":325,"percent_change":1217,"volume":571,"transactions":9,"vwap":1216},"2023-10-19",33.405,-0.86,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":878,"transactions":9,"vwap":1220},"2023-10-18",33.695,-0.581,-1.7,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":571,"transactions":9,"vwap":1225},"2023-10-17",34.276,-0.404,-1.16,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":956,"volume":878,"transactions":9,"vwap":1230},"2023-10-16",34.68,-0.308,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":402,"volume":878,"transactions":9,"vwap":1234},"2023-10-13",34.988,0.111,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1034,"volume":878,"transactions":9,"vwap":1238},"2023-10-12",34.877,0.28,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":675,"volume":878,"transactions":9,"vwap":1242},"2023-10-11",34.597,0.107,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":571,"transactions":9,"vwap":1246},"2023-10-10",34.49,0.986,2.94,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":571,"transactions":9,"vwap":1251},"2023-10-09",33.504,0.369,1.11,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":878,"transactions":9,"vwap":1256},"2023-10-06",33.135,0.233,0.71,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":571,"transactions":9,"vwap":1261},"2023-10-05",32.902,-0.106,-0.32,{"date":1265,"open":1266,"high":1266,"low":1266,"close":1266,"change":1267,"percent_change":1045,"volume":571,"transactions":9,"vwap":1266},"2023-10-04",33.0079994,0.494,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":571,"transactions":9,"vwap":1270},"2023-10-03",32.514,-0.126,-0.39,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":571,"transactions":9,"vwap":1275},"2023-10-02",32.64,-0.046,-0.14,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":571,"transactions":9,"vwap":1280},"2023-09-29",32.686,-0.089,-0.27,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":878,"transactions":9,"vwap":1285},"2023-09-28",32.775,0.317,0.98,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":877,"volume":878,"transactions":9,"vwap":1290},"2023-09-27",32.458,-0.229,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":878,"transactions":9,"vwap":1294},"2023-09-26",32.687,-0.647,-1.94,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":894,"volume":878,"transactions":9,"vwap":1299},"2023-09-25",33.334,-0.094,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1011,"volume":878,"transactions":9,"vwap":1303},"2023-09-22",33.428,0.285,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":878,"transactions":9,"vwap":1307},"2023-09-21",33.143,0.186,0.56,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":87,"volume":571,"transactions":9,"vwap":1312},"2023-09-20",32.957,0.242,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":878,"transactions":9,"vwap":1317},"2023-09-19",32.752,32.715,0.125,0.38,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":917,"percent_change":1323,"volume":878,"transactions":9,"vwap":1322},"2023-09-18",32.59,-1.32,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1179,"percent_change":1327,"volume":571,"transactions":9,"vwap":1326},"2023-09-15",33.025002,-1.49,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":571,"transactions":9,"vwap":1330},"2023-09-14",33.525,-0.196,-0.58,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":571,"transactions":9,"vwap":1335},"2023-09-13",33.721,0.586,1.77,{"date":1339,"open":1256,"high":1256,"low":1256,"close":1256,"change":1340,"percent_change":1341,"volume":571,"transactions":9,"vwap":1256},"2023-09-12",-0.219,-0.66,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1203,"percent_change":463,"volume":878,"transactions":9,"vwap":1344},"2023-09-11",33.354,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":878,"transactions":9,"vwap":1348},"2023-09-08",33.68,33.425,-0.539,-1.59,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":878,"transactions":9,"vwap":1353},"2023-09-07",33.964,-0.135,-0.4,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":878,"transactions":9,"vwap":1358},"2023-09-06",34.098999,-0.286,-0.83,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":878,"transactions":9,"vwap":1363},"2023-09-05",34.385,-0.585,-1.67,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":571,"transactions":9,"vwap":1368},"2023-09-01",34.97,-0.547,-1.54,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":878,"transactions":9,"vwap":1374},"2023-08-31",35.66,35.517,0.232,0.66,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":667,"percent_change":1380,"volume":878,"transactions":9,"vwap":1379},"2023-08-30",35.285,0.83,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":218,"volume":571,"transactions":9,"vwap":1383},"2023-08-29",34.995,-0.006,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":111,"volume":878,"transactions":9,"vwap":1388},"2023-08-28",35.0050011,35.00099945,-0.059,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":218,"percent_change":722,"volume":571,"transactions":9,"vwap":1392},"2023-08-25",35.060001,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":878,"transactions":9,"vwap":1396},"2023-08-24",35.15,35.080002,-1.063,-2.94,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1078,"volume":878,"transactions":9,"vwap":1401},"2023-08-23",36.143,-0.382,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":878,"transactions":9,"vwap":1405},"2023-08-22",36.525,1.076,3.04,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":1001,"volume":571,"transactions":9,"vwap":1410},"2023-08-21",35.449,0.238,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1281,"percent_change":199,"volume":878,"transactions":9,"vwap":1414},"2023-08-18",35.211,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":37,"volume":571,"transactions":9,"vwap":1417},"2023-08-17",35.3,0.205,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1084,"percent_change":1015,"volume":571,"transactions":9,"vwap":1421},"2023-08-16",35.095001,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":878,"transactions":9,"vwap":1424},"2023-08-15",34.475,-0.352,-1.01,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":996,"transactions":9,"vwap":1430},"2023-08-14",34.95,34.827,0.126,0.36,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":878,"transactions":9,"vwap":1435},"2023-08-11",34.701,0.581,1.7,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1235,"percent_change":1441,"volume":878,"transactions":9,"vwap":1440},"2023-08-10",34.12,0.33,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":571,"transactions":9,"vwap":1444},"2023-08-09",34.0089989,-0.217,-0.63,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":996,"transactions":9,"vwap":1450},"2023-08-08",34.049999,34.226,0.391,1.16,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":633,"percent_change":1102,"volume":571,"transactions":9,"vwap":1455},"2023-08-07",33.835,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":22,"volume":1461,"transactions":9,"vwap":1459},"2023-08-04",33.86,33.875,-0.016,600,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":136,"volume":878,"transactions":9,"vwap":1464},"2023-08-03",33.891,0.154,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":878,"transactions":9,"vwap":1468},"2023-08-02",33.737,-0.893,-2.58,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":571,"transactions":9,"vwap":1473},"2023-08-01",34.63,-1.084,-3.04,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1231,"percent_change":1217,"volume":878,"transactions":9,"vwap":1478},"2023-07-31",35.714,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2023-07-28",35.98,36.049999,36.021999,-0.908,-2.46,1400,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1024,"percent_change":1490,"volume":571,"transactions":9,"vwap":1489},"2023-07-27",36.93,1.09,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":878,"transactions":9,"vwap":1493},"2023-07-26",36.53,-0.234,-0.64,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1001,"volume":878,"transactions":9,"vwap":1498},"2023-07-25",36.764,0.249,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":776,"percent_change":65,"volume":878,"transactions":9,"vwap":1502},"2023-07-24",36.515,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":151,"volume":878,"transactions":9,"vwap":1505},"2023-07-21",36.78,0.015,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":878,"transactions":9,"vwap":1509},"2023-07-20",36.765,0.234,0.64,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":968,"percent_change":1113,"volume":571,"transactions":9,"vwap":1514},"2023-07-19",36.531,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":996,"transactions":9,"vwap":1518},"2023-07-18",36.07,36.255,0.287,0.8,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1006,"percent_change":1525,"volume":878,"transactions":9,"vwap":1524},"2023-07-17",36.0089989,35.968,0.59,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2023-07-14",35.6,35.83,35.58,35.758,0.201,0.57,10300,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":878,"transactions":9,"vwap":1537},"2023-07-13",35.557,0.575,1.64,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":409,"volume":878,"transactions":9,"vwap":1542},"2023-07-12",34.982,-0.273,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":136,"volume":174,"transactions":9,"vwap":1547},"2023-07-11",35.21,35.255,35.17,0.16,{"date":1551,"open":1421,"high":1421,"low":1421,"close":1421,"change":734,"percent_change":1158,"volume":778,"transactions":9,"vwap":1421},"2023-07-10",{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":377,"volume":878,"transactions":9,"vwap":1554},"2023-07-07",34.655,-0.076,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1271,"percent_change":1103,"volume":1560,"transactions":9,"vwap":1559},"2023-07-06",34.93,34.731,700,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":878,"transactions":9,"vwap":1564},"2023-07-05",35.23,34.857,-1.048,-2.92,{"date":1568,"open":1569,"high":1569,"low":1569,"close":1569,"change":1570,"percent_change":437,"volume":571,"transactions":9,"vwap":1569},"2023-07-03",35.905,-0.035,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":667,"percent_change":1034,"volume":878,"transactions":9,"vwap":1573},"2023-06-30",35.94,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1190,"percent_change":973,"volume":878,"transactions":9,"vwap":1576},"2023-06-29",35.65,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":878,"transactions":9,"vwap":1579},"2023-06-28",35.805,0.09,0.25,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":94,"volume":878,"transactions":9,"vwap":1584},"2023-06-27",35.715,0.682,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":878,"transactions":9,"vwap":1588},"2023-06-26",35.033001,-0.727,-2.03,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":878,"transactions":9,"vwap":1593},"2023-06-23",35.76,-1,-2.72,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1599,"change":199,"percent_change":1600,"volume":571,"transactions":9,"vwap":1599},"2023-06-22",35.9045,36.76,-0.68,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":778,"transactions":9,"vwap":1605},"2023-06-21",37.25,36.9,37.0099983,-0.828,-2.19,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":878,"transactions":9,"vwap":1610},"2023-06-20",37.838,0.552,1.48,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":530,"volume":571,"transactions":9,"vwap":1615},"2023-06-16",37.286,-0.409,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":878,"transactions":9,"vwap":1619},"2023-06-15",37.695,0.245,0.65,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":878,"transactions":9,"vwap":1624},"2023-06-14",37.45,1.02,2.8,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":878,"transactions":9,"vwap":1629},"2023-06-13",36.43,0.772,2.17,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":588,"volume":878,"transactions":9,"vwap":1634},"2023-06-12",35.658,0.614,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":878,"transactions":9,"vwap":1638},"2023-06-09",35.043999,0.794,2.32,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1341,"volume":878,"transactions":9,"vwap":1643},"2023-06-08",34.25,-0.228,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":878,"transactions":9,"vwap":1647},"2023-06-07",34.478,0.767,2.28,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":878,"transactions":9,"vwap":1652},"2023-06-06",33.711,-0.329,-0.97,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":571,"transactions":9,"vwap":1657},"2023-06-05",34.040001,1.008,3.05,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":1663,"percent_change":1282,"volume":878,"transactions":9,"vwap":1662},"2023-06-02",33.032001,-0.088,{"date":1665,"open":1666,"high":176,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2023-06-01",33.6638,33.11,33.12,-0.5438,-1.62,901,{"date":1673,"open":1666,"high":1666,"low":1666,"close":1666,"change":1674,"percent_change":131,"volume":571,"transactions":9,"vwap":1666},"2023-05-31",0.2893,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":573,"transactions":9,"vwap":1677},"2023-05-30",33.3745,-1.0355,-3.01,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":743,"volume":395,"transactions":9,"vwap":1682},"2023-05-26",34.41,0.1468,{"date":180,"open":1685,"high":1685,"low":1685,"close":1685,"change":571,"percent_change":571,"volume":571,"transactions":9,"vwap":1685},34.2632]