[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMLP":3,"homepage-market-summary":29,"stock-historical-EMLP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMLP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust North American Energy Infrastructure Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1083,1.2912,"Quarterly",{"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},41.54,41.24,41.7,41.27,0.27,0.65,394251.667089,45.23,37.18,265512.221721172,54.2,3591,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.52,245732,89692255.430293,15.36,"2025-04-22",[181,184,194,205,216,226,234,244,255,266,277,287,297,308,319,329,338,349,360,371,381,392,401,411,420,429,437,447,456,466,475,483,491,499,504,512,519,526,535,545,554,564,573,582,588,597,605,614,622,631,639,648,654,660,666,674,681,689,694,700,703,708,714,721,726,734,741,746,752,758,761,765,772,779,786,791,794,801,806,812,818,825,829,833,836,839,844,852,856,861,867,872,878,881,886,892,896,903,908,912,915,919,923,927,932,937,940,945,951,956,959,963,966,971,977,981,985,991,995,999,1003,1008,1013,1017,1021,1026,1029,1033,1037,1043,1046,1049,1053,1056,1059,1062,1066,1069,1074,1077,1080,1083,1086,1089,1093,1096,1099,1103,1107,1110,1113,1119,1123,1127,1131,1135,1141,1145,1150,1155,1162,1168,1174,1180,1187,1192,1199,1206,1213,1220,1227,1234,1241,1247,1253,1259,1263,1269,1275,1282,1289,1295,1302,1308,1315,1321,1329,1335,1342,1349,1355,1360,1366,1372,1377,1382,1388,1394,1398,1402,1408,1412,1416,1420,1424,1430,1436,1442,1448,1453,1457,1463,1470,1476,1483,1487,1491,1496,1501,1506,1511,1515,1521,1525,1530,1534,1539,1543,1549,1556,1561,1566,1571,1575,1579,1582,1585,1588,1592,1597,1602,1605,1610,1615,1618,1621,1626,1631,1635,1638,1642,1645,1649,1653,1656,1659,1662,1667,1670,1673,1676,1679,1682,1685,1688,1690,1693,1696,1699,1704,1708,1713,1717,1720,1723,1726,1729,1732,1736,1739,1743,1746,1749,1752,1756,1759,1762,1765,1768,1772,1776,1779,1782,1785,1789,1792,1795,1798,1802,1806,1809,1812,1815,1820,1825,1828,1833,1838,1844,1849,1855,1861,1867,1871,1877,1881,1885,1889,1894,1899,1904,1907,1910,1914,1918,1921,1926,1928,1931,1935,1938,1942,1945,1948,1951,1954,1958,1963,1969,1973,1978,1982,1986,1992,1997,2000,2004,2007,2010,2015,2018,2023,2028,2033,2039,2045,2052,2059,2063,2070,2076,2082,2086,2094,2100],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},3079,41.4896,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.95,41.315,40.7023,0.28,0.68,259617.198976,1921,41.1251,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",41.4,41.4386,40.96,40.99,-0.29,-0.7,540925.282905,4492,41.2083,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",41.22,41.35,40.97,41.28,-0.04,-0.1,1232920.17041,7576,41.2953,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.61,41.17,41.32,-0.15,-0.36,435445.743165,2736,41.3752,{"date":227,"open":218,"high":218,"low":207,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",41.47,-0.14,-0.34,625397.084617,4177,41.4794,{"date":235,"open":236,"high":237,"low":238,"close":218,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",41.98,42.005,41.58,-0.57,-1.35,512473.176118,3979,41.8667,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",42.65,42.7,42.16,42.18,-0.48,-1.13,369680.8103,2951,42.4396,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",42.88,43.1,42.635,42.66,-0.31,-0.72,249705.434538,2409,42.8637,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",43.21,43.2695,42.94,42.97,-0.3,-0.69,245897.044758,1659,43.0878,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":229,"volume":284,"transactions":285,"vwap":286},"2026-09-18",43.3,43.4,43.13,43.27,-0.06,174649.13712,1994,43.2838,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":121,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",43.23,43.47,43.2,43.33,0.58,143667.272228,1442,43.3505,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",43.34,43.43,42.87,43.08,-0.18,-0.42,297437.723545,2438,43.2467,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",43.55,43.59,43.235,43.26,-0.28,-0.64,292145.53606,3560,43.3675,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":239,"volume":326,"transactions":327,"vwap":328},"2026-09-14",43.89,44.005,43.46,43.54,-0.25,511576.215598,1733,43.6603,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":222,"volume":335,"transactions":336,"vwap":337},"2026-09-11",44.06,43.7,43.79,-0.16,309346.678396,2089,43.8723,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",44.32,44.42,43.92,43.95,-0.23,-0.52,153150.882705,1259,44.0721,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",44.48,44.58,44.05,44.18,-0.22,-0.5,199224.589848,2137,44.2108,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",44.15,44.56,44.12,44.4,0.26,0.59,170583.01132,1494,44.3964,{"date":372,"open":373,"high":374,"low":375,"close":373,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",44.14,44.2,43.94,-0.09,-0.2,451106.53162,2702,44.068,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",44.26,44.47,44.195,44.23,0.02,0.05,296787.566584,2193,44.3547,{"date":393,"open":394,"high":395,"low":396,"close":394,"change":397,"percent_change":387,"volume":398,"transactions":399,"vwap":400},"2026-09-02",44.21,44.3,43.805,0.01,227275.110276,1785,44.1884,{"date":402,"open":403,"high":404,"low":405,"close":374,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",44.27,44.45,44.04,0.07,0.16,244957.241552,1636,44.2176,{"date":412,"open":343,"high":362,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",43.84,44.13,0.17,0.39,264460.324695,1895,44.0284,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":344,"percent_change":345,"volume":426,"transactions":427,"vwap":428},"2026-08-28",44.28,44.34,43.91,43.96,279057.437927,1298,44.0381,{"date":430,"open":423,"high":423,"low":431,"close":432,"change":325,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",43.905,44.19,-0.56,156061.367518,1465,44.1641,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",43.83,44.5,44.44,0.55,1.25,150415.290351,1448,44.3447,{"date":448,"open":449,"high":450,"low":451,"close":321,"change":452,"percent_change":325,"volume":453,"transactions":454,"vwap":455},"2026-08-25",43.87,44.08,43.82,-0.11,122390.101893,1608,43.9645,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":189,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",43.77,44.03,43.64,44,0.64,128584.044579,1781,43.8584,{"date":467,"open":440,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",44.55,43.72,-0.71,-1.6,138963.610484,1807,43.958,{"date":476,"open":351,"high":477,"low":340,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",44.74,44.43,0,235054.375692,2810,44.5011,{"date":484,"open":485,"high":485,"low":486,"close":478,"change":200,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",44.87,44.31,-0.65,141373.348254,1570,44.493,{"date":492,"open":440,"high":493,"low":440,"close":494,"change":495,"percent_change":190,"volume":496,"transactions":497,"vwap":498},"2026-08-18",44.94,44.72,0.3,341149.936025,3435,44.7672,{"date":500,"open":501,"high":501,"low":385,"close":341,"change":452,"percent_change":325,"volume":502,"transactions":503,"vwap":423},"2026-08-17",44.46,201069.36481,2046,{"date":505,"open":364,"high":506,"low":364,"close":507,"change":416,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",44.535,44.53,0.88,225704.524263,2036,44.4039,{"date":513,"open":461,"high":514,"low":461,"close":373,"change":106,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",44.315,0.14,158493.722698,1744,44.1541,{"date":520,"open":521,"high":522,"low":521,"close":450,"change":141,"percent_change":37,"volume":523,"transactions":524,"vwap":525},"2026-08-12",43.78,44.09,198145.055023,2159,43.9894,{"date":527,"open":324,"high":528,"low":529,"close":530,"change":531,"percent_change":442,"volume":532,"transactions":533,"vwap":534},"2026-08-11",43.9,43.465,43.76,0.24,170590.285481,2053,43.6979,{"date":536,"open":537,"high":538,"low":292,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",43.5,43.561,43.52,0.09,0.21,186559.377838,2608,43.4504,{"date":546,"open":547,"high":548,"low":549,"close":300,"change":377,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",43.57,43.8,43.24,-0.46,161197.081209,2392,43.6078,{"date":555,"open":556,"high":439,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",43.75,43.42,43.63,0.2,0.46,186397.880024,1743,43.615,{"date":565,"open":566,"high":425,"low":567,"close":300,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",43.93,43.2858,-0.45,-1.03,267354.574893,2383,43.5047,{"date":574,"open":521,"high":575,"low":576,"close":577,"change":578,"percent_change":452,"volume":579,"transactions":580,"vwap":581},"2026-08-04",44.02,43.32,43.88,-0.05,659855.661581,4793,43.8143,{"date":583,"open":439,"high":414,"low":584,"close":566,"change":211,"percent_change":376,"volume":585,"transactions":586,"vwap":587},"2026-08-03",43.65,390963.652043,2314,43.901,{"date":589,"open":449,"high":590,"low":591,"close":592,"change":407,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-31",44.1,43.6974,43.97,0.37,297788.464686,2173,43.9481,{"date":598,"open":405,"high":599,"low":600,"close":601,"change":452,"percent_change":325,"volume":602,"transactions":603,"vwap":604},"2026-07-30",44.16,43.58,43.81,183147.146918,2062,43.8281,{"date":606,"open":363,"high":607,"low":608,"close":342,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",44.605,43.852,-0.38,-0.86,263337.517057,2549,44.2121,{"date":615,"open":616,"high":617,"low":618,"close":395,"change":515,"percent_change":141,"volume":619,"transactions":620,"vwap":621},"2026-07-28",44.25,44.76,44.24,618045.041736,2379,44.5262,{"date":623,"open":624,"high":625,"low":590,"close":599,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",44.64,44.71,-0.68,-1.52,223328.783612,2196,44.3224,{"date":632,"open":633,"high":24,"low":634,"close":635,"change":479,"percent_change":479,"volume":636,"transactions":637,"vwap":638},"2026-07-24",44.9,44.81,44.84,443018.912416,1609,44.918,{"date":640,"open":641,"high":642,"low":643,"close":635,"change":559,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-23",44.62,44.93,44.585,0.45,228120.891316,1945,44.7939,{"date":649,"open":386,"high":624,"low":650,"close":624,"change":442,"percent_change":443,"volume":651,"transactions":652,"vwap":653},"2026-07-22",44.22,320848.606982,1393,44.5431,{"date":655,"open":374,"high":618,"low":451,"close":522,"change":656,"percent_change":334,"volume":657,"transactions":658,"vwap":659},"2026-07-21",-0.07,149507.365314,1217,44.033,{"date":661,"open":423,"high":363,"low":599,"close":599,"change":662,"percent_change":656,"volume":663,"transactions":664,"vwap":665},"2026-07-20",-0.03,177128.052661,1862,44.2741,{"date":667,"open":441,"high":668,"low":362,"close":432,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",44.795,-0.12,-0.27,144156.831666,1365,44.3887,{"date":675,"open":566,"high":676,"low":566,"close":486,"change":644,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",44.36,1.03,159472.636357,1918,44.2317,{"date":682,"open":395,"high":683,"low":451,"close":684,"change":550,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-15",44.3995,43.86,-1.04,239882.505977,1523,44.0986,{"date":690,"open":441,"high":625,"low":599,"close":340,"change":397,"percent_change":387,"volume":691,"transactions":692,"vwap":693},"2026-07-14",162265.549661,1292,44.3514,{"date":695,"open":461,"high":478,"low":342,"close":486,"change":696,"percent_change":58,"volume":697,"transactions":698,"vwap":699},"2026-07-13",0.52,243244.996925,1912,44.2423,{"date":701,"open":684,"high":528,"low":310,"close":333,"change":479,"percent_change":479,"volume":702,"transactions":9,"vwap":333},"2026-07-10",172800,{"date":704,"open":362,"high":705,"low":458,"close":333,"change":200,"percent_change":706,"volume":707,"transactions":9,"vwap":333},"2026-07-09",44.17,-0.66,124200,{"date":709,"open":710,"high":340,"low":711,"close":712,"change":662,"percent_change":656,"volume":713,"transactions":9,"vwap":712},"2026-07-08",44.099998,43.99,44.080002,208600,{"date":715,"open":460,"high":340,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",43.61,44.11,0.75,1.73,241400,{"date":722,"open":460,"high":548,"low":723,"close":723,"change":230,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-07-06",43.36,-0.78,190900,{"date":727,"open":728,"high":729,"low":730,"close":332,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":332},"2026-07-02",43.31,43.73,43.25,0.57,1.32,200300,{"date":735,"open":290,"high":736,"low":737,"close":281,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":281},"2026-07-01",43.56,43.11,-0.37,-0.85,394600,{"date":742,"open":439,"high":528,"low":537,"close":537,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":537},"2026-06-30",-0.32,-0.73,226500,{"date":747,"open":575,"high":748,"low":749,"close":451,"change":750,"percent_change":250,"volume":751,"transactions":9,"vwap":451},"2026-06-29",44.049999,43.69,-0.21,436000,{"date":753,"open":521,"high":754,"low":755,"close":756,"change":531,"percent_change":442,"volume":757,"transactions":9,"vwap":756},"2026-06-26",44.07,43.74,44.029999,398600,{"date":759,"open":723,"high":528,"low":576,"close":333,"change":407,"percent_change":593,"volume":760,"transactions":9,"vwap":333},"2026-06-25",191000,{"date":762,"open":310,"high":333,"low":763,"close":558,"change":283,"percent_change":229,"volume":764,"transactions":9,"vwap":558},"2026-06-24",43.38,192700,{"date":766,"open":767,"high":548,"low":768,"close":749,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":749},"2026-06-23",43.080002,43,0.53,1.23,187800,{"date":773,"open":774,"high":576,"low":775,"close":776,"change":559,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-22",42.95,42.85,43.16,0.47,186600,{"date":780,"open":781,"high":281,"low":782,"close":783,"change":784,"percent_change":151,"volume":785,"transactions":9,"vwap":783},"2026-06-18",42.81,42.6,42.96,0.15,158100,{"date":787,"open":776,"high":289,"low":247,"close":781,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":781},"2026-06-17",-0.39,-0.9,364400,{"date":792,"open":289,"high":736,"low":737,"close":291,"change":578,"percent_change":669,"volume":793,"transactions":9,"vwap":291},"2026-06-16",287400,{"date":795,"open":796,"high":797,"low":798,"close":730,"change":200,"percent_change":799,"volume":800,"transactions":9,"vwap":730},"2026-06-15",43.19,43.49,43.02,-0.67,301200,{"date":802,"open":776,"high":749,"low":776,"close":324,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":324},"2026-06-12",0.34,0.79,274000,{"date":807,"open":736,"high":808,"low":809,"close":291,"change":810,"percent_change":272,"volume":811,"transactions":9,"vwap":291},"2026-06-11",43.71,43.14,-0.13,481700,{"date":813,"open":728,"high":547,"low":814,"close":292,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":292},"2026-06-10",43.17,0.22,0.51,214600,{"date":819,"open":820,"high":821,"low":301,"close":737,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":737},"2026-06-09",43.07,43.29,0.1,0.23,223500,{"date":826,"open":537,"high":310,"low":270,"close":827,"change":568,"percent_change":685,"volume":828,"transactions":9,"vwap":827},"2026-06-08",43.0099983,652700,{"date":830,"open":280,"high":469,"low":831,"close":323,"change":406,"percent_change":407,"volume":832,"transactions":9,"vwap":323},"2026-06-05",43.39,521900,{"date":834,"open":776,"high":280,"low":271,"close":831,"change":189,"percent_change":22,"volume":835,"transactions":9,"vwap":831},"2026-06-04",477900,{"date":837,"open":809,"high":584,"low":767,"close":737,"change":662,"percent_change":656,"volume":838,"transactions":9,"vwap":737},"2026-06-03",231800,{"date":840,"open":782,"high":776,"low":782,"close":809,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":809},"2026-06-02",0.62,1.46,269600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":222,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-01",42.82,42.91,42.5,42.52,-0.84,688100,{"date":853,"open":292,"high":292,"low":257,"close":257,"change":250,"percent_change":854,"volume":855,"transactions":9,"vwap":257},"2026-05-29",-1.11,287500,{"date":857,"open":548,"high":449,"low":728,"close":723,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":723},"2026-05-28",-0.41,-0.94,139400,{"date":862,"open":863,"high":414,"low":864,"close":458,"change":788,"percent_change":865,"volume":866,"transactions":9,"vwap":458},"2026-05-27",43.98,43.66,-0.88,219900,{"date":868,"open":869,"high":363,"low":364,"close":599,"change":858,"percent_change":870,"volume":871,"transactions":9,"vwap":599},"2026-05-26",44.49,-0.92,226400,{"date":873,"open":340,"high":874,"low":386,"close":875,"change":141,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-22",44.6,44.57,0.72,108300,{"date":879,"open":354,"high":676,"low":712,"close":616,"change":515,"percent_change":141,"volume":880,"transactions":9,"vwap":616},"2026-05-21",265800,{"date":882,"open":676,"high":641,"low":756,"close":717,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":717},"2026-05-20",-0.24,-0.54,176400,{"date":887,"open":425,"high":365,"low":888,"close":889,"change":151,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-19",43.85,44.35,0.8,300200,{"date":893,"open":333,"high":461,"low":894,"close":461,"change":151,"percent_change":890,"volume":895,"transactions":9,"vwap":461},"2026-05-18",43.68,456200,{"date":897,"open":898,"high":712,"low":899,"close":584,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":584},"2026-05-15",44.040001,43.62,-0.47,-1.07,438900,{"date":904,"open":749,"high":364,"low":894,"close":364,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":364},"2026-05-14",0.48,1.1,237200,{"date":909,"open":910,"high":584,"low":728,"close":460,"change":669,"percent_change":670,"volume":911,"transactions":9,"vwap":460},"2026-05-13",43.6,400000,{"date":913,"open":600,"high":888,"low":576,"close":530,"change":531,"percent_change":442,"volume":914,"transactions":9,"vwap":530},"2026-05-12",192100,{"date":916,"open":279,"high":899,"low":776,"close":539,"change":644,"percent_change":917,"volume":918,"transactions":9,"vwap":539},"2026-05-11",1.04,219300,{"date":920,"open":310,"high":864,"low":827,"close":820,"change":921,"percent_change":870,"volume":922,"transactions":9,"vwap":820},"2026-05-08",-0.4,470400,{"date":924,"open":925,"high":925,"low":809,"close":290,"change":750,"percent_change":250,"volume":926,"transactions":9,"vwap":290},"2026-05-07",43.53,226800,{"date":928,"open":710,"high":717,"low":736,"close":894,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":894},"2026-05-06",-0.74,-1.67,276400,{"date":933,"open":934,"high":935,"low":889,"close":341,"change":283,"percent_change":810,"volume":936,"transactions":9,"vwap":341},"2026-05-05",44.54,44.69,137600,{"date":938,"open":676,"high":641,"low":374,"close":351,"change":406,"percent_change":407,"volume":939,"transactions":9,"vwap":351},"2026-05-04",132600,{"date":941,"open":624,"high":942,"low":365,"close":943,"change":743,"percent_change":262,"volume":944,"transactions":9,"vwap":943},"2026-05-01",44.75,44.41,181200,{"date":946,"open":343,"high":617,"low":342,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-30",44.73,0.85,1.94,308500,{"date":952,"open":342,"high":748,"low":458,"close":577,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":577},"2026-04-29",0.08,0.18,217900,{"date":957,"open":333,"high":566,"low":910,"close":548,"change":121,"percent_change":731,"volume":958,"transactions":9,"vwap":548},"2026-04-28",211400,{"date":960,"open":910,"high":451,"low":961,"close":310,"change":106,"percent_change":515,"volume":962,"transactions":9,"vwap":310},"2026-04-27",43.51,166700,{"date":964,"open":797,"high":600,"low":728,"close":797,"change":656,"percent_change":334,"volume":965,"transactions":9,"vwap":797},"2026-04-24",158200,{"date":967,"open":968,"high":311,"low":968,"close":736,"change":462,"percent_change":969,"volume":970,"transactions":9,"vwap":736},"2026-04-23",42.99,1.49,161000,{"date":972,"open":973,"high":291,"low":974,"close":975,"change":822,"percent_change":823,"volume":976,"transactions":9,"vwap":975},"2026-04-22",43.029999,42.79,42.92,254700,{"date":978,"open":268,"high":279,"low":260,"close":846,"change":670,"percent_change":979,"volume":980,"transactions":9,"vwap":846},"2026-04-21",-0.63,268500,{"date":982,"open":289,"high":280,"low":798,"close":983,"change":211,"percent_change":376,"volume":984,"transactions":9,"vwap":983},"2026-04-20",43.09,238700,{"date":986,"open":987,"high":291,"low":988,"close":281,"change":670,"percent_change":989,"volume":990,"transactions":9,"vwap":281},"2026-04-17",43.18,42.71,-0.62,186800,{"date":992,"open":987,"high":539,"low":281,"close":280,"change":954,"percent_change":993,"volume":994,"transactions":9,"vwap":280},"2026-04-16",0.42,115900,{"date":996,"open":557,"high":557,"low":987,"close":997,"change":200,"percent_change":799,"volume":998,"transactions":9,"vwap":997},"2026-04-15",43.22,363000,{"date":1000,"open":910,"high":910,"low":1001,"close":961,"change":283,"percent_change":229,"volume":1002,"transactions":9,"vwap":961},"2026-04-14",43.099998,124400,{"date":1004,"open":717,"high":383,"low":763,"close":547,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":547},"2026-04-13",-0.53,-1.2,223200,{"date":1009,"open":362,"high":1010,"low":1011,"close":710,"change":669,"percent_change":670,"volume":1012,"transactions":9,"vwap":710},"2026-04-10",44.39,44.060001,178200,{"date":1014,"open":756,"high":477,"low":863,"close":650,"change":407,"percent_change":1015,"volume":1016,"transactions":9,"vwap":650},"2026-04-09",0.36,237500,{"date":1018,"open":729,"high":717,"low":1019,"close":1011,"change":479,"percent_change":479,"volume":1020,"transactions":9,"vwap":1011},"2026-04-08",43.35,252700,{"date":1022,"open":521,"high":422,"low":521,"close":1011,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1011},"2026-04-07",0.31,0.71,351000,{"date":1027,"open":864,"high":321,"low":584,"close":556,"change":578,"percent_change":452,"volume":1028,"transactions":9,"vwap":556},"2026-04-06",215200,{"date":1030,"open":864,"high":528,"low":600,"close":548,"change":495,"percent_change":1031,"volume":1032,"transactions":9,"vwap":548},"2026-04-02",0.69,171100,{"date":1034,"open":1035,"high":332,"low":821,"close":537,"change":334,"percent_change":738,"volume":1036,"transactions":9,"vwap":537},"2026-04-01",43.48,270200,{"date":1038,"open":1039,"high":1039,"low":1019,"close":864,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":864},"2026-03-31",44.0099983,-0.26,-0.59,493900,{"date":1044,"open":705,"high":403,"low":458,"close":342,"change":106,"percent_change":515,"volume":1045,"transactions":9,"vwap":342},"2026-03-30",337300,{"date":1047,"open":521,"high":486,"low":458,"close":684,"change":953,"percent_change":954,"volume":1048,"transactions":9,"vwap":684},"2026-03-27",527600,{"date":1050,"open":1051,"high":592,"low":537,"close":521,"change":334,"percent_change":222,"volume":1052,"transactions":9,"vwap":521},"2026-03-26",43.67,222100,{"date":1054,"open":1011,"high":717,"low":451,"close":375,"change":479,"percent_change":479,"volume":1055,"transactions":9,"vwap":375},"2026-03-25",152700,{"date":1057,"open":1035,"high":395,"low":1035,"close":375,"change":560,"percent_change":1058,"volume":914,"transactions":9,"vwap":375},"2026-03-24",1.06,{"date":1060,"open":814,"high":729,"low":983,"close":1035,"change":141,"percent_change":158,"volume":1061,"transactions":9,"vwap":1035},"2026-03-23",151800,{"date":1063,"open":566,"high":712,"low":270,"close":776,"change":273,"percent_change":1064,"volume":1065,"transactions":9,"vwap":776},"2026-03-20",-1.57,420300,{"date":1067,"open":310,"high":898,"low":310,"close":888,"change":531,"percent_change":442,"volume":1068,"transactions":9,"vwap":888},"2026-03-19",600800,{"date":1070,"open":528,"high":528,"low":600,"close":716,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":716},"2026-03-18",-0.35,-0.8,271200,{"date":1075,"open":414,"high":383,"low":528,"close":425,"change":397,"percent_change":387,"volume":1076,"transactions":9,"vwap":425},"2026-03-17",237400,{"date":1078,"open":898,"high":522,"low":601,"close":343,"change":515,"percent_change":141,"volume":1079,"transactions":9,"vwap":343},"2026-03-16",171400,{"date":1081,"open":749,"high":592,"low":1051,"close":601,"change":189,"percent_change":462,"volume":1082,"transactions":9,"vwap":601},"2026-03-13",259300,{"date":1084,"open":323,"high":592,"low":300,"close":925,"change":479,"percent_change":479,"volume":1085,"transactions":9,"vwap":925},"2026-03-12",213800,{"date":1087,"open":299,"high":547,"low":268,"close":925,"change":541,"percent_change":905,"volume":1088,"transactions":9,"vwap":925},"2026-03-11",188500,{"date":1090,"open":537,"high":521,"low":1091,"close":576,"change":743,"percent_change":744,"volume":1092,"transactions":9,"vwap":576},"2026-03-10",43.28,388300,{"date":1094,"open":584,"high":749,"low":279,"close":460,"change":578,"percent_change":452,"volume":1095,"transactions":9,"vwap":460},"2026-03-09",410600,{"date":1097,"open":749,"high":413,"low":280,"close":749,"change":387,"percent_change":388,"volume":1098,"transactions":9,"vwap":749},"2026-03-06",363500,{"date":1100,"open":439,"high":528,"low":324,"close":1051,"change":670,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1051},"2026-03-05",-0.61,1096400,{"date":1104,"open":333,"high":1039,"low":1105,"close":375,"change":953,"percent_change":954,"volume":1106,"transactions":9,"vwap":375},"2026-03-04",43.44,295600,{"date":1108,"open":521,"high":375,"low":987,"close":684,"change":334,"percent_change":222,"volume":1109,"transactions":9,"vwap":684},"2026-03-03",155000,{"date":1111,"open":684,"high":373,"low":460,"close":575,"change":121,"percent_change":731,"volume":1112,"transactions":9,"vwap":575},"2026-03-02",211700,{"date":1114,"open":1115,"high":458,"low":576,"close":458,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":458},"2026-02-27",43.41,0.33,0.76,264700,{"date":1120,"open":291,"high":797,"low":1121,"close":1105,"change":559,"percent_change":560,"volume":1122,"transactions":9,"vwap":1105},"2026-02-26",43.12,197100,{"date":1124,"open":299,"high":299,"low":1125,"close":549,"change":283,"percent_change":229,"volume":1126,"transactions":9,"vwap":549},"2026-02-25",42.78,240100,{"date":1128,"open":814,"high":279,"low":1129,"close":279,"change":1130,"percent_change":495,"volume":871,"transactions":9,"vwap":279},"2026-02-24",42.8,0.13,{"date":1132,"open":281,"high":797,"low":774,"close":814,"change":1133,"percent_change":366,"volume":1134,"transactions":9,"vwap":814},"2026-02-23",0.11,269800,{"date":1136,"open":270,"high":767,"low":1137,"close":1138,"change":531,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-20",42.73,43.060001,0.56,247300,{"date":1142,"open":1137,"high":1143,"low":1144,"close":846,"change":1023,"percent_change":37,"volume":745,"transactions":9,"vwap":846},"2026-02-19",42.93,42.68,{"date":1146,"open":768,"high":767,"low":1147,"close":1147,"change":1071,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-02-18",42.51,-0.82,352500,{"date":1151,"open":1152,"high":1152,"low":1137,"close":1153,"change":212,"percent_change":344,"volume":1154,"transactions":9,"vwap":1153},"2026-02-17",43.049999,42.86,291400,{"date":1156,"open":1157,"high":968,"low":1158,"close":783,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":783},"2026-02-13",42.09,42.080002,0.92,2.19,176700,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":21,"percent_change":22,"volume":1167,"transactions":9,"vwap":1166},"2026-02-12",41.87,42.43,42.040001,201200,{"date":1169,"open":228,"high":1170,"low":228,"close":1171,"change":696,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-11",41.81,41.77,1.26,175100,{"date":1175,"open":1176,"high":1177,"low":209,"close":1178,"change":1023,"percent_change":1117,"volume":1179,"transactions":9,"vwap":1178},"2026-02-10",41.060001,41.41,41.25,296300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":415,"percent_change":993,"volume":1186,"transactions":9,"vwap":1185},"2026-02-09",40.77,41.029999,40.59,40.94,426200,{"date":1188,"open":1189,"high":199,"low":1190,"close":1182,"change":559,"percent_change":51,"volume":1191,"transactions":9,"vwap":1182},"2026-02-06",40.72,40.62,198100,{"date":1193,"open":1194,"high":1190,"low":1195,"close":1196,"change":1197,"percent_change":822,"volume":1198,"transactions":9,"vwap":1196},"2026-02-05",40.46,40.35,40.57,0.04,210000,{"date":1200,"open":1184,"high":1201,"low":1202,"close":1203,"change":111,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-02-04",40.67,40.38,40.53,-0.02,171800,{"date":1207,"open":1208,"high":1184,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-03",39.96,40.54,0.7,1.76,236600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1040,"percent_change":487,"volume":1219,"transactions":9,"vwap":1218},"2026-02-02",40.02,40.13,39.74,39.84,330200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":669,"percent_change":272,"volume":1226,"transactions":9,"vwap":1225},"2026-01-30",40.080002,40.17,39.59,40.099998,150500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":815,"percent_change":442,"volume":1233,"transactions":9,"vwap":1232},"2026-01-29",40.31,40.43,40.0099983,40.22,313100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":540,"percent_change":823,"volume":1240,"transactions":9,"vwap":1239},"2026-01-28",39.91,40.14,39.87,40,184200,{"date":1242,"open":1243,"high":1236,"low":1244,"close":1236,"change":416,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1236},"2026-01-27",39.51,39.41,0.99,166800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1249,"change":541,"percent_change":769,"volume":1252,"transactions":9,"vwap":1249},"2026-01-26",39.52,39.63,39.33,206200,{"date":1254,"open":1249,"high":1255,"low":1256,"close":1257,"change":212,"percent_change":325,"volume":1258,"transactions":9,"vwap":1257},"2026-01-23",39.58,39.22,39.31,240400,{"date":1260,"open":1249,"high":1261,"low":1256,"close":1244,"change":387,"percent_change":388,"volume":1262,"transactions":9,"vwap":1244},"2026-01-22",39.62,170100,{"date":1264,"open":1265,"high":1249,"low":1266,"close":1265,"change":141,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-01-21",39.39,39.17,0.82,443800,{"date":1270,"open":1256,"high":1271,"low":1272,"close":1273,"change":325,"percent_change":315,"volume":1274,"transactions":9,"vwap":1273},"2026-01-20",39.36,39.060001,39.07,228000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":21,"percent_change":1031,"volume":1281,"transactions":9,"vwap":1280},"2026-01-16",39.0099983,39.34,38.98,39.32,243400,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":21,"percent_change":1210,"volume":1288,"transactions":9,"vwap":1287},"2026-01-15",38.86,39.15,38.74,39.049999,259000,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":495,"percent_change":131,"volume":1294,"transactions":9,"vwap":1293},"2026-01-14",38.54,38.92,38.78,291700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":151,"percent_change":1159,"volume":1301,"transactions":9,"vwap":1300},"2026-01-13",38.19,38.59,38.14,38.48,238400,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":954,"percent_change":777,"volume":1307,"transactions":9,"vwap":1306},"2026-01-12",37.92,38.18,38.13,170800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":541,"percent_change":1139,"volume":1314,"transactions":9,"vwap":1313},"2026-01-09",37.98,38.22,37.89,37.95,227600,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":495,"percent_change":890,"volume":1320,"transactions":9,"vwap":1319},"2026-01-08",37.5,37.88,37.74,305000,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-07",37.87,37.41,37.44,-0.33,-0.87,347100,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":344,"percent_change":1101,"volume":1334,"transactions":9,"vwap":1333},"2026-01-06",38.029999,37.67,37.77,295900,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":344,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-05",38.37,37.51,38,-0.6,349700,{"date":1343,"open":1312,"high":1344,"low":1345,"close":1346,"change":1015,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-02",38.35,37.69,38.23,0.95,431100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1323,"change":303,"percent_change":900,"volume":1354,"transactions":9,"vwap":1323},"2025-12-31",37.99,38.049999,37.81,219800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1352,"change":515,"percent_change":593,"volume":1233,"transactions":9,"vwap":1352},"2025-12-30",37.96,38.09,37.9,{"date":1361,"open":1318,"high":1362,"low":1318,"close":1363,"change":1133,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-29",38.040001,37.91,0.29,167000,{"date":1367,"open":1318,"high":1368,"low":1369,"close":1370,"change":452,"percent_change":200,"volume":1371,"transactions":9,"vwap":1370},"2025-12-26",37.94,37.73,37.8,73000,{"date":1373,"open":1374,"high":1313,"low":1375,"close":1363,"change":387,"percent_change":388,"volume":1376,"transactions":9,"vwap":1363},"2025-12-24",37.85,37.83,88600,{"date":1378,"open":1345,"high":1368,"low":1345,"close":1312,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1312},"2025-12-23",0.19,0.5,196000,{"date":1383,"open":1384,"high":1385,"low":1324,"close":1386,"change":541,"percent_change":1139,"volume":1387,"transactions":9,"vwap":1386},"2025-12-22",37.58,37.78,37.7,375200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":303,"percent_change":250,"volume":1393,"transactions":9,"vwap":1392},"2025-12-19",37.66,37.84,37.49,306100,{"date":1395,"open":1396,"high":1357,"low":1384,"close":1332,"change":283,"percent_change":334,"volume":1397,"transactions":9,"vwap":1332},"2025-12-18",37.82,281400,{"date":1399,"open":1369,"high":1353,"low":1400,"close":1369,"change":540,"percent_change":531,"volume":1401,"transactions":9,"vwap":1369},"2025-12-17",37.55,236800,{"date":1403,"open":1339,"high":1339,"low":1404,"close":1405,"change":609,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-16",37.53,37.64,-1,259200,{"date":1409,"open":1313,"high":1358,"low":1333,"close":1410,"change":515,"percent_change":593,"volume":1411,"transactions":9,"vwap":1410},"2025-12-15",38.02,187300,{"date":1413,"open":1351,"high":1414,"low":1319,"close":1318,"change":222,"percent_change":859,"volume":1415,"transactions":9,"vwap":1318},"2025-12-12",38.11,131500,{"date":1417,"open":1306,"high":1344,"low":1414,"close":1418,"change":1130,"percent_change":803,"volume":1419,"transactions":9,"vwap":1418},"2025-12-11",38.24,212200,{"date":1421,"open":1422,"high":1422,"low":1351,"close":1414,"change":376,"percent_change":883,"volume":1423,"transactions":9,"vwap":1414},"2025-12-10",38.29,246500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":303,"percent_change":900,"volume":1429,"transactions":9,"vwap":1428},"2025-12-09",38.44,38.61,38.2,292000,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":883,"percent_change":989,"volume":1435,"transactions":9,"vwap":1434},"2025-12-08",38.68,38.32,38.38,264500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":221,"percent_change":788,"volume":1441,"transactions":9,"vwap":1440},"2025-12-05",38.79,38.84,38.62,141800,{"date":1443,"open":1444,"high":1439,"low":1445,"close":1446,"change":1130,"percent_change":803,"volume":1447,"transactions":9,"vwap":1446},"2025-12-04",38.67,38.58,38.77,169300,{"date":1449,"open":1440,"high":1450,"low":1300,"close":1451,"change":407,"percent_change":993,"volume":1452,"transactions":9,"vwap":1451},"2025-12-03",38.75,38.64,191500,{"date":1454,"open":1455,"high":1455,"low":1300,"close":1300,"change":788,"percent_change":1406,"volume":1456,"transactions":9,"vwap":1300},"2025-12-02",38.99,203600,{"date":1458,"open":1273,"high":1459,"low":1284,"close":1460,"change":788,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-01",39.12,38.87,-0.99,229300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1116,"percent_change":948,"volume":1469,"transactions":9,"vwap":1468},"2025-11-28",39,39.29,38.97,39.26,90900,{"date":1471,"open":1472,"high":1287,"low":1473,"close":1474,"change":1116,"percent_change":948,"volume":1475,"transactions":9,"vwap":1474},"2025-11-26",38.7,38.69,38.93,435600,{"date":1477,"open":1445,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":953,"volume":1482,"transactions":9,"vwap":1480},"2025-11-25",38.66,38.46,38.6,0.03,305900,{"date":1484,"open":1485,"high":1440,"low":1311,"close":1486,"change":1130,"percent_change":803,"volume":1447,"transactions":9,"vwap":1486},"2025-11-24",38.52,38.57,{"date":1488,"open":1422,"high":1489,"low":1306,"close":1426,"change":815,"percent_change":293,"volume":1490,"transactions":9,"vwap":1426},"2025-11-21",38.56,217500,{"date":1492,"open":1493,"high":1494,"low":1297,"close":1311,"change":283,"percent_change":334,"volume":1495,"transactions":9,"vwap":1311},"2025-11-20",38.43,38.76,185100,{"date":1497,"open":1337,"high":1300,"low":1498,"close":1499,"change":303,"percent_change":900,"volume":1500,"transactions":9,"vwap":1499},"2025-11-19",38.21,38.28,194800,{"date":1502,"open":1503,"high":1427,"low":1504,"close":1479,"change":1197,"percent_change":822,"volume":1505,"transactions":9,"vwap":1479},"2025-11-18",38.4,38.3,202500,{"date":1507,"open":1440,"high":1508,"low":1504,"close":1509,"change":669,"percent_change":261,"volume":1510,"transactions":9,"vwap":1509},"2025-11-17",38.73,38.42,211600,{"date":1512,"open":1306,"high":1472,"low":1513,"close":1291,"change":21,"percent_change":1024,"volume":1514,"transactions":9,"vwap":1291},"2025-11-14",38.12,225000,{"date":1516,"open":1517,"high":1518,"low":1311,"close":1519,"change":355,"percent_change":239,"volume":1520,"transactions":9,"vwap":1519},"2025-11-13",38.41,38.49,38.27,229200,{"date":1522,"open":1479,"high":1291,"low":1523,"close":1518,"change":388,"percent_change":1130,"volume":1524,"transactions":9,"vwap":1518},"2025-11-12",38.39,180700,{"date":1526,"open":1422,"high":1300,"low":1527,"close":1426,"change":415,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1426},"2025-11-11",38.26,0.44,139300,{"date":1531,"open":1311,"high":1344,"low":1410,"close":1519,"change":1532,"percent_change":1023,"volume":1533,"transactions":9,"vwap":1519},"2025-11-10",0.12,163900,{"date":1535,"open":1536,"high":1537,"low":1405,"close":1537,"change":416,"percent_change":677,"volume":1538,"transactions":9,"vwap":1537},"2025-11-07",37.75,38.15,139800,{"date":1540,"open":1390,"high":1304,"low":1390,"close":1541,"change":1130,"percent_change":151,"volume":1542,"transactions":9,"vwap":1541},"2025-11-06",37.76,225700,{"date":1544,"open":1545,"high":1385,"low":1545,"close":1546,"change":121,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-05",37.42,37.63,0.67,225200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":377,"percent_change":1005,"volume":1555,"transactions":9,"vwap":1554},"2025-11-04",37.46,37.54,37.3,37.38,228700,{"date":1557,"open":1558,"high":1559,"low":25,"close":1384,"change":1204,"percent_change":578,"volume":1560,"transactions":9,"vwap":1384},"2025-11-03",37.6,37.62,596900,{"date":1562,"open":1563,"high":1369,"low":1564,"close":1558,"change":669,"percent_change":743,"volume":1565,"transactions":9,"vwap":1558},"2025-10-31",37.68,37.48,274100,{"date":1567,"open":1568,"high":1368,"low":1384,"close":1569,"change":388,"percent_change":1130,"volume":1570,"transactions":9,"vwap":1569},"2025-10-30",37.65,37.72,391000,{"date":1572,"open":1323,"high":1573,"low":1568,"close":1332,"change":334,"percent_change":304,"volume":1574,"transactions":9,"vwap":1332},"2025-10-29",37.97,622900,{"date":1576,"open":1352,"high":1352,"low":1577,"close":1375,"change":314,"percent_change":744,"volume":1578,"transactions":9,"vwap":1375},"2025-10-28",37.79,185700,{"date":1580,"open":1513,"high":1513,"low":1374,"close":1414,"change":406,"percent_change":954,"volume":1581,"transactions":9,"vwap":1414},"2025-10-27",182300,{"date":1583,"open":1498,"high":1498,"low":1573,"close":1362,"change":1481,"percent_change":953,"volume":1584,"transactions":9,"vwap":1362},"2025-10-24",210400,{"date":1586,"open":1344,"high":1344,"low":1363,"close":1587,"change":810,"percent_change":230,"volume":745,"transactions":9,"vwap":1587},"2025-10-23",38.0099983,{"date":1589,"open":1305,"high":1418,"low":1590,"close":1299,"change":106,"percent_change":407,"volume":1591,"transactions":9,"vwap":1299},"2025-10-22",37.86,188400,{"date":1593,"open":1504,"high":1504,"low":1310,"close":1594,"change":1595,"percent_change":356,"volume":1596,"transactions":9,"vwap":1594},"2025-10-21",38.080002,-0.19,160100,{"date":1598,"open":1599,"high":1422,"low":1362,"close":1519,"change":141,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1519},"2025-10-20",38.099998,0.84,156500,{"date":1603,"open":1357,"high":1357,"low":1536,"close":1313,"change":283,"percent_change":334,"volume":1604,"transactions":9,"vwap":1313},"2025-10-17",151600,{"date":1606,"open":1607,"high":1518,"low":1608,"close":1587,"change":272,"percent_change":724,"volume":1609,"transactions":9,"vwap":1587},"2025-10-16",38.47,37.93,341900,{"date":1611,"open":1428,"high":1445,"low":1428,"close":1612,"change":823,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-15",38.31,0.6,244500,{"date":1616,"open":1369,"high":1537,"low":1345,"close":1594,"change":1130,"percent_change":803,"volume":1617,"transactions":9,"vwap":1594},"2025-10-14",173600,{"date":1619,"open":1323,"high":1331,"low":1319,"close":1313,"change":531,"percent_change":462,"volume":1620,"transactions":9,"vwap":1313},"2025-10-13",137700,{"date":1622,"open":1362,"high":1519,"low":1563,"close":1623,"change":200,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-10",37.71,-0.76,173700,{"date":1627,"open":1291,"high":1298,"low":1351,"close":1339,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1339},"2025-10-09",-0.51,-1.32,135800,{"date":1632,"open":1300,"high":1633,"low":1498,"close":1633,"change":515,"percent_change":1015,"volume":1634,"transactions":9,"vwap":1633},"2025-10-08",38.51,147600,{"date":1636,"open":1517,"high":1300,"low":1527,"close":1337,"change":1481,"percent_change":953,"volume":1637,"transactions":9,"vwap":1337},"2025-10-07",255700,{"date":1639,"open":1640,"high":1493,"low":1499,"close":1640,"change":406,"percent_change":954,"volume":1641,"transactions":9,"vwap":1640},"2025-10-06",38.34,281000,{"date":1643,"open":1346,"high":1479,"low":1306,"close":1519,"change":540,"percent_change":531,"volume":1644,"transactions":9,"vwap":1519},"2025-10-03",856900,{"date":1646,"open":1311,"high":1640,"low":1352,"close":1305,"change":662,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1305},"2025-10-02",-0.08,148400,{"date":1650,"open":1651,"high":1640,"low":1651,"close":1498,"change":1647,"percent_change":750,"volume":1652,"transactions":9,"vwap":1498},"2025-10-01",38.16,299700,{"date":1654,"open":1414,"high":1612,"low":1362,"close":1422,"change":106,"percent_change":407,"volume":1655,"transactions":9,"vwap":1422},"2025-09-30",254800,{"date":1657,"open":1433,"high":1433,"low":1351,"close":1346,"change":578,"percent_change":810,"volume":1658,"transactions":9,"vwap":1346},"2025-09-29",190700,{"date":1660,"open":1299,"high":1607,"low":1513,"close":1499,"change":815,"percent_change":293,"volume":1661,"transactions":9,"vwap":1499},"2025-09-26",303200,{"date":1663,"open":1513,"high":1537,"low":1573,"close":1664,"change":743,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-09-25",38.060001,-0.83,176200,{"date":1668,"open":1513,"high":1485,"low":1513,"close":1434,"change":1015,"percent_change":1347,"volume":1669,"transactions":9,"vwap":1434},"2025-09-24",224100,{"date":1671,"open":1536,"high":1331,"low":1623,"close":1410,"change":1023,"percent_change":1267,"volume":1672,"transactions":9,"vwap":1410},"2025-09-23",145800,{"date":1674,"open":1332,"high":1536,"low":1552,"close":1623,"change":1133,"percent_change":1364,"volume":1675,"transactions":9,"vwap":1623},"2025-09-22",123700,{"date":1677,"open":1374,"high":1374,"low":1384,"close":1558,"change":325,"percent_change":706,"volume":1678,"transactions":9,"vwap":1558},"2025-09-19",184900,{"date":1680,"open":1385,"high":1310,"low":1405,"close":1374,"change":388,"percent_change":1130,"volume":1681,"transactions":9,"vwap":1374},"2025-09-18",191700,{"date":1683,"open":1569,"high":1318,"low":1559,"close":1370,"change":784,"percent_change":126,"volume":1684,"transactions":9,"vwap":1370},"2025-09-17",116900,{"date":1686,"open":1608,"high":1573,"low":1400,"close":1568,"change":200,"percent_change":1624,"volume":1687,"transactions":9,"vwap":1568},"2025-09-16",168600,{"date":1689,"open":1331,"high":1358,"low":1363,"close":1368,"change":1481,"percent_change":953,"volume":958,"transactions":9,"vwap":1368},"2025-09-15",{"date":1691,"open":1363,"high":1594,"low":1363,"close":1363,"change":578,"percent_change":810,"volume":1692,"transactions":9,"vwap":1363},"2025-09-12",293700,{"date":1694,"open":1563,"high":1357,"low":1568,"close":1357,"change":189,"percent_change":158,"volume":1695,"transactions":9,"vwap":1357},"2025-09-11",182700,{"date":1697,"open":1551,"high":1536,"low":1551,"close":1563,"change":21,"percent_change":876,"volume":1698,"transactions":9,"vwap":1563},"2025-09-10",216300,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1324,"change":1133,"percent_change":1364,"volume":1703,"transactions":9,"vwap":1324},"2025-09-09",37.24,37.52,164100,{"date":1705,"open":1559,"high":1559,"low":1706,"close":1553,"change":325,"percent_change":799,"volume":1707,"transactions":9,"vwap":1553},"2025-09-08",37.16,280400,{"date":1709,"open":1319,"high":1577,"low":1710,"close":1400,"change":1711,"percent_change":568,"volume":1712,"transactions":9,"vwap":1400},"2025-09-05",37.26,-0.17,218200,{"date":1714,"open":1391,"high":1357,"low":1715,"close":1569,"change":397,"percent_change":1481,"volume":1716,"transactions":9,"vwap":1569},"2025-09-04",37.57,181500,{"date":1718,"open":1541,"high":1375,"low":1400,"close":1623,"change":656,"percent_change":1595,"volume":1719,"transactions":9,"vwap":1623},"2025-09-03",128600,{"date":1721,"open":1391,"high":1313,"low":1568,"close":1385,"change":1595,"percent_change":356,"volume":1722,"transactions":9,"vwap":1385},"2025-09-02",241200,{"date":1724,"open":1410,"high":1358,"low":1368,"close":1573,"change":397,"percent_change":1481,"volume":1725,"transactions":9,"vwap":1573},"2025-08-29",147400,{"date":1727,"open":1351,"high":1410,"low":1353,"close":1357,"change":397,"percent_change":1481,"volume":1728,"transactions":9,"vwap":1357},"2025-08-28",137300,{"date":1730,"open":1353,"high":1362,"low":1353,"close":1313,"change":953,"percent_change":541,"volume":1731,"transactions":9,"vwap":1313},"2025-08-27",142300,{"date":1733,"open":1375,"high":1312,"low":1734,"close":1323,"change":1197,"percent_change":1133,"volume":1735,"transactions":9,"vwap":1323},"2025-08-26",37.61,104600,{"date":1737,"open":1362,"high":1513,"low":1353,"close":1375,"change":883,"percent_change":979,"volume":1738,"transactions":9,"vwap":1375},"2025-08-25",218900,{"date":1740,"open":1362,"high":1418,"low":1362,"close":1741,"change":784,"percent_change":126,"volume":1742,"transactions":9,"vwap":1741},"2025-08-22",38.07,129900,{"date":1744,"open":1368,"high":1513,"low":1312,"close":1304,"change":1204,"percent_change":578,"volume":1745,"transactions":9,"vwap":1304},"2025-08-21",172900,{"date":1747,"open":1370,"high":1352,"low":1370,"close":1368,"change":1379,"percent_change":1380,"volume":1748,"transactions":9,"vwap":1368},"2025-08-20",447100,{"date":1750,"open":1400,"high":1333,"low":1552,"close":1536,"change":515,"percent_change":593,"volume":1751,"transactions":9,"vwap":1536},"2025-08-19",186900,{"date":1753,"open":1385,"high":1385,"low":1754,"close":1734,"change":355,"percent_change":1755,"volume":1441,"transactions":9,"vwap":1734},"2025-08-18",37.56,-0.58,{"date":1757,"open":1664,"high":1664,"low":1385,"close":1375,"change":377,"percent_change":1005,"volume":1758,"transactions":9,"vwap":1375},"2025-08-15",185600,{"date":1760,"open":1741,"high":1299,"low":1363,"close":1331,"change":656,"percent_change":303,"volume":1761,"transactions":9,"vwap":1331},"2025-08-14",152900,{"date":1763,"open":1608,"high":1306,"low":1577,"close":1599,"change":559,"percent_change":769,"volume":1764,"transactions":9,"vwap":1599},"2025-08-13",174600,{"date":1766,"open":1374,"high":1313,"low":1546,"close":1359,"change":1532,"percent_change":141,"volume":1767,"transactions":9,"vwap":1359},"2025-08-12",175700,{"date":1769,"open":1310,"high":1362,"low":1541,"close":1385,"change":750,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1385},"2025-08-11",-0.55,127800,{"date":1773,"open":1594,"high":1774,"low":1359,"close":1351,"change":283,"percent_change":334,"volume":1775,"transactions":9,"vwap":1351},"2025-08-08",38.25,171500,{"date":1777,"open":1331,"high":1418,"low":1573,"close":1352,"change":540,"percent_change":531,"volume":1778,"transactions":9,"vwap":1352},"2025-08-07",182500,{"date":1780,"open":1513,"high":1498,"low":1590,"close":1357,"change":578,"percent_change":810,"volume":1781,"transactions":9,"vwap":1357},"2025-08-06",129500,{"date":1783,"open":1523,"high":1503,"low":1353,"close":1587,"change":1326,"percent_change":610,"volume":1784,"transactions":9,"vwap":1587},"2025-08-05",131200,{"date":1786,"open":1513,"high":1787,"low":1513,"close":1640,"change":495,"percent_change":804,"volume":1788,"transactions":9,"vwap":1640},"2025-08-04",38.45,143500,{"date":1790,"open":1664,"high":1498,"low":1569,"close":1362,"change":325,"percent_change":487,"volume":1791,"transactions":9,"vwap":1362},"2025-08-01",232600,{"date":1793,"open":1339,"high":1434,"low":1339,"close":1422,"change":559,"percent_change":769,"volume":1794,"transactions":9,"vwap":1422},"2025-07-31",136900,{"date":1796,"open":1339,"high":1612,"low":1357,"close":1358,"change":1197,"percent_change":1133,"volume":1797,"transactions":9,"vwap":1358},"2025-07-30",159500,{"date":1799,"open":1541,"high":1352,"low":1405,"close":1352,"change":1380,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1352},"2025-07-29",1.33,103100,{"date":1803,"open":1312,"high":1363,"low":1804,"close":1400,"change":325,"percent_change":706,"volume":1805,"transactions":9,"vwap":1400},"2025-07-28",37.47,88500,{"date":1807,"open":1608,"high":1608,"low":1319,"close":1370,"change":212,"percent_change":1040,"volume":1808,"transactions":9,"vwap":1370},"2025-07-25",159200,{"date":1810,"open":1390,"high":1304,"low":1338,"close":1359,"change":815,"percent_change":293,"volume":1811,"transactions":9,"vwap":1359},"2025-07-24",202700,{"date":1813,"open":1385,"high":1577,"low":1552,"close":1563,"change":540,"percent_change":531,"volume":1814,"transactions":9,"vwap":1563},"2025-07-23",134300,{"date":1816,"open":1817,"high":1345,"low":1817,"close":1818,"change":1379,"percent_change":816,"volume":1819,"transactions":9,"vwap":1818},"2025-07-22",37.45,37.59,152800,{"date":1821,"open":1353,"high":1353,"low":1822,"close":1823,"change":743,"percent_change":739,"volume":1824,"transactions":9,"vwap":1823},"2025-07-21",37.36,37.4,93800,{"date":1826,"open":1804,"high":1375,"low":1817,"close":1569,"change":593,"percent_change":1245,"volume":1827,"transactions":9,"vwap":1569},"2025-07-18",103900,{"date":1829,"open":1830,"high":1822,"low":1831,"close":1832,"change":954,"percent_change":905,"volume":1173,"transactions":9,"vwap":1832},"2025-07-17",37.080002,37.07,37.35,{"date":1834,"open":1835,"high":1553,"low":1836,"close":1835,"change":1647,"percent_change":750,"volume":1837,"transactions":9,"vwap":1835},"2025-07-16",37.17,36.99,156800,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":376,"percent_change":883,"volume":1843,"transactions":9,"vwap":1842},"2025-07-15",37.43,37.040001,37.25,142800,{"date":1845,"open":1846,"high":1325,"low":1846,"close":1847,"change":541,"percent_change":731,"volume":1848,"transactions":9,"vwap":1847},"2025-07-14",37.12,37.34,123000,{"date":1850,"open":1851,"high":1710,"low":1852,"close":1853,"change":111,"percent_change":662,"volume":1854,"transactions":9,"vwap":1853},"2025-07-11",37.0099983,36.94,37.13,73500,{"date":1856,"open":1857,"high":25,"low":1858,"close":1859,"change":1532,"percent_change":141,"volume":1860,"transactions":9,"vwap":1859},"2025-07-10",36.95,36.88,37.14,227800,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1481,"percent_change":953,"volume":1866,"transactions":9,"vwap":1865},"2025-07-09",37.09,36.78,37.02,115600,{"date":1868,"open":1841,"high":1831,"low":1869,"close":1836,"change":810,"percent_change":1071,"volume":1870,"transactions":9,"vwap":1836},"2025-07-08",36.7,282500,{"date":1872,"open":1835,"high":1873,"low":1874,"close":1846,"change":334,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1846},"2025-07-07",37.28,36.91,-0.43,218500,{"date":1878,"open":1706,"high":1832,"low":1859,"close":1873,"change":407,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1873},"2025-07-03",0.43,123900,{"date":1882,"open":1853,"high":1701,"low":1883,"close":1846,"change":106,"percent_change":407,"volume":1884,"transactions":9,"vwap":1846},"2025-07-02",36.76,415500,{"date":1886,"open":1823,"high":1817,"low":1852,"close":1887,"change":568,"percent_change":1006,"volume":1888,"transactions":9,"vwap":1887},"2025-07-01",37.060001,1050400,{"date":1890,"open":1891,"high":1338,"low":1892,"close":1338,"change":784,"percent_change":126,"volume":1893,"transactions":9,"vwap":1338},"2025-06-30",37.33,37.19,258800,{"date":1895,"open":1896,"high":1404,"low":1897,"close":1822,"change":479,"percent_change":479,"volume":1898,"transactions":9,"vwap":1822},"2025-06-27",37.32,37.21,254400,{"date":1900,"open":1901,"high":1822,"low":1902,"close":1822,"change":784,"percent_change":126,"volume":1903,"transactions":9,"vwap":1822},"2025-06-26",36.97,36.96,170400,{"date":1905,"open":1817,"high":1817,"low":1851,"close":1897,"change":670,"percent_change":262,"volume":1906,"transactions":9,"vwap":1897},"2025-06-25",195600,{"date":1908,"open":1896,"high":1568,"low":1553,"close":1564,"change":1532,"percent_change":141,"volume":1909,"transactions":9,"vwap":1564},"2025-06-24",85400,{"date":1911,"open":1324,"high":1568,"low":1912,"close":1822,"change":1133,"percent_change":495,"volume":1913,"transactions":9,"vwap":1822},"2025-06-23",37.15,113100,{"date":1915,"open":1897,"high":1916,"low":1706,"close":1842,"change":1197,"percent_change":1133,"volume":1917,"transactions":9,"vwap":1842},"2025-06-20",37.39,468100,{"date":1919,"open":1830,"high":1553,"low":1851,"close":1897,"change":407,"percent_change":1879,"volume":1920,"transactions":9,"vwap":1897},"2025-06-18",133000,{"date":1922,"open":1923,"high":1823,"low":1836,"close":1924,"change":344,"percent_change":989,"volume":1925,"transactions":9,"vwap":1924},"2025-06-17",37.23,37.049999,364000,{"date":1927,"open":1384,"high":1391,"low":1853,"close":1873,"change":344,"percent_change":1101,"volume":1794,"transactions":9,"vwap":1873},"2025-06-16",{"date":1929,"open":1546,"high":1386,"low":1823,"close":1338,"change":1197,"percent_change":1133,"volume":1930,"transactions":9,"vwap":1338},"2025-06-13",122600,{"date":1932,"open":1933,"high":1754,"low":1933,"close":1804,"change":784,"percent_change":126,"volume":1934,"transactions":9,"vwap":1804},"2025-06-12",37.22,173500,{"date":1936,"open":1892,"high":1832,"low":1937,"close":1896,"change":1023,"percent_change":1600,"volume":1233,"transactions":9,"vwap":1896},"2025-06-11",37.099998,{"date":1939,"open":1851,"high":1835,"low":1940,"close":1851,"change":1133,"percent_change":495,"volume":1941,"transactions":9,"vwap":1851},"2025-06-10",36.9,128300,{"date":1943,"open":1923,"high":1842,"low":1940,"close":1940,"change":670,"percent_change":744,"volume":1944,"transactions":9,"vwap":1940},"2025-06-09",285600,{"date":1946,"open":1863,"high":1842,"low":1924,"close":1835,"change":815,"percent_change":1613,"volume":1947,"transactions":9,"vwap":1835},"2025-06-06",117300,{"date":1949,"open":1902,"high":1830,"low":1864,"close":1857,"change":540,"percent_change":531,"volume":1950,"transactions":9,"vwap":1857},"2025-06-05",148700,{"date":1952,"open":1916,"high":1338,"low":1953,"close":1953,"change":239,"percent_change":627,"volume":1441,"transactions":9,"vwap":1953},"2025-06-04",36.86,{"date":1955,"open":1956,"high":1552,"low":1887,"close":1840,"change":823,"percent_change":841,"volume":1957,"transactions":9,"vwap":1840},"2025-06-03",37.2,306600,{"date":1959,"open":1960,"high":1956,"low":1961,"close":1956,"change":21,"percent_change":37,"volume":1962,"transactions":9,"vwap":1956},"2025-06-02",37,36.74,198600,{"date":1964,"open":1965,"high":1836,"low":1966,"close":1967,"change":388,"percent_change":515,"volume":1968,"transactions":9,"vwap":1967},"2025-05-30",36.79,36.68,36.93,110400,{"date":1970,"open":1940,"high":1940,"low":1971,"close":1858,"change":388,"percent_change":515,"volume":1972,"transactions":9,"vwap":1858},"2025-05-29",36.6,129300,{"date":1974,"open":1933,"high":1933,"low":1975,"close":1976,"change":261,"percent_change":1665,"volume":1977,"transactions":9,"vwap":1976},"2025-05-28",36.75,36.83,140800,{"date":1979,"open":1835,"high":1980,"low":1836,"close":1859,"change":189,"percent_change":1117,"volume":1981,"transactions":9,"vwap":1859},"2025-05-27",37.27,167600,{"date":1983,"open":1984,"high":1852,"low":1984,"close":1953,"change":593,"percent_change":101,"volume":1985,"transactions":9,"vwap":1953},"2025-05-23",36.43,136500,{"date":1987,"open":1988,"high":1869,"low":1989,"close":1990,"change":609,"percent_change":569,"volume":1991,"transactions":9,"vwap":1990},"2025-05-22",36.67,36.29,36.49,182400,{"date":1993,"open":1892,"high":1842,"low":1864,"close":1994,"change":250,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-05-21",36.87,-1.29,246800,{"date":1998,"open":1822,"high":1817,"low":1873,"close":1832,"change":1197,"percent_change":1133,"volume":1999,"transactions":9,"vwap":1832},"2025-05-20",151200,{"date":2001,"open":1960,"high":1847,"low":1960,"close":2002,"change":111,"percent_change":662,"volume":2003,"transactions":9,"vwap":2002},"2025-05-19",37.31,234700,{"date":2005,"open":1706,"high":1896,"low":1851,"close":1896,"change":531,"percent_change":22,"volume":2006,"transactions":9,"vwap":1896},"2025-05-16",237700,{"date":2008,"open":1869,"high":1912,"low":1966,"close":1830,"change":189,"percent_change":1117,"volume":2009,"transactions":9,"vwap":1830},"2025-05-15",138000,{"date":2011,"open":1869,"high":2012,"low":2013,"close":2012,"change":397,"percent_change":1481,"volume":2014,"transactions":9,"vwap":2012},"2025-05-14",36.8,36.41,165900,{"date":2016,"open":1984,"high":1852,"low":1984,"close":1965,"change":126,"percent_change":906,"volume":2017,"transactions":9,"vwap":1965},"2025-05-13",365800,{"date":2019,"open":1865,"high":1865,"low":2020,"close":2021,"change":376,"percent_change":325,"volume":2022,"transactions":9,"vwap":2021},"2025-05-12",36.34,36.39,169400,{"date":2024,"open":1971,"high":2025,"low":2020,"close":2026,"change":662,"percent_change":1647,"volume":2027,"transactions":9,"vwap":2026},"2025-05-09",36.63,36.48,184000,{"date":2029,"open":1869,"high":2030,"low":1984,"close":2031,"change":662,"percent_change":1647,"volume":2032,"transactions":9,"vwap":2031},"2025-05-08",36.82,36.51,227100,{"date":2034,"open":2035,"high":1988,"low":2036,"close":2037,"change":644,"percent_change":443,"volume":2038,"transactions":9,"vwap":2037},"2025-05-07",36.23,36.2,36.54,392400,{"date":2040,"open":2041,"high":2020,"low":2042,"close":2043,"change":810,"percent_change":222,"volume":2044,"transactions":9,"vwap":2043},"2025-05-06",36.14,35.95,36.09,178400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1040,"percent_change":470,"volume":2051,"transactions":9,"vwap":2050},"2025-05-05",36.4,36.42,35.97,36.22,337700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2026,"change":1116,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2026},"2025-05-02",36.3,36.59,36.19,0.91,286200,{"date":2060,"open":2020,"high":2061,"low":2062,"close":2062,"change":387,"percent_change":106,"volume":1452,"transactions":9,"vwap":2062},"2025-05-01",36.71,36.15,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":1005,"percent_change":2069,"volume":1076,"transactions":9,"vwap":2068},"2025-04-30",36.28,36.32,35.75,36.13,-1.45,{"date":2071,"open":2072,"high":1864,"low":2073,"close":2074,"change":578,"percent_change":229,"volume":2075,"transactions":9,"vwap":2074},"2025-04-29",36.58,36.44,36.66,201300,{"date":2077,"open":2078,"high":1965,"low":2079,"close":2061,"change":823,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2061},"2025-04-28",36.53,36.35,0.63,198800,{"date":2083,"open":2026,"high":2084,"low":2065,"close":2026,"change":810,"percent_change":222,"volume":2085,"transactions":9,"vwap":2026},"2025-04-25",36.57,155700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1528,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-04-24",36.21,36.73,36.12,36.61,1.22,118600,{"date":2095,"open":2096,"high":2091,"low":2097,"close":2098,"change":407,"percent_change":1528,"volume":2099,"transactions":9,"vwap":2098},"2025-04-23",36.45,35.94,36.17,154100,{"date":179,"open":175,"high":2098,"low":175,"close":2101,"change":51,"percent_change":2102,"volume":2044,"transactions":9,"vwap":2101},36.0099983,1.38]