[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIXD":3,"homepage-market-summary":30,"stock-historical-FIXD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIXD","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 Exchange-Traded Fund VIII First Trust Smith Opportunistic Fixed Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7977,1.98,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.27,40.48,41.69,39.86,41.33,-0.06,-0.15,494873.345829,45.155,38.56,404304.296167712,41.1,2420,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},409257,149378974.041928,-4.09,"2025-04-22",[181,184,193,202,212,222,231,241,252,262,273,284,293,303,313,322,331,340,351,360,370,380,389,400,408,418,429,439,449,459,467,476,487,495,502,513,523,532,542,549,559,568,577,588,594,603,611,620,629,638,646,654,661,669,680,691,702,711,720,730,734,739,746,751,758,765,770,776,782,789,797,806,811,817,824,833,841,845,851,857,864,870,874,881,885,890,896,903,908,915,920,926,933,939,944,950,958,964,972,978,982,986,990,995,1002,1006,1011,1014,1020,1025,1030,1034,1041,1046,1053,1061,1069,1076,1082,1090,1098,1101,1106,1112,1119,1124,1127,1131,1134,1140,1147,1154,1161,1166,1174,1180,1184,1191,1196,1201,1207,1210,1214,1221,1228,1236,1241,1248,1253,1257,1264,1270,1276,1281,1287,1294,1299,1305,1312,1316,1321,1327,1331,1335,1341,1344,1351,1355,1361,1368,1372,1375,1379,1386,1391,1396,1402,1407,1414,1419,1427,1431,1435,1439,1443,1449,1454,1457,1461,1465,1468,1471,1474,1479,1484,1487,1491,1495,1498,1504,1508,1512,1517,1524,1529,1533,1538,1545,1549,1556,1560,1563,1567,1571,1576,1581,1587,1591,1596,1601,1606,1609,1613,1617,1623,1628,1632,1637,1639,1644,1649,1653,1658,1664,1669,1674,1679,1683,1688,1693,1697,1701,1706,1710,1713,1718,1723,1726,1729,1732,1736,1740,1743,1747,1751,1754,1759,1767,1772,1776,1779,1782,1788,1793,1797,1803,1807,1810,1815,1819,1823,1828,1834,1838,1845,1848,1854,1858,1863,1867,1875,1878,1883,1886,1890,1894,1898,1904,1908,1913,1920,1925,1929,1933,1937,1944,1951,1954,1959,1964,1969,1974,1979,1982,1989,1992,1995,2000,2002,2005,2008,2011,2015,2018,2021,2023,2026,2029,2033,2036,2039,2043,2046,2050,2053,2057,2060,2065,2068,2071,2074,2079,2083,2088,2091,2096,2099,2103,2106,2111,2115,2119,2123,2126,2130,2135,2139,2143,2147,2151,2155,2159,2162,2166,2169,2172,2176,2180,2184,2187,2191,2194,2198,2203,2206],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},2427,41.335,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":107,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",41.12,41.59,41.0731,0.15,1788017.639936,4600,41.3021,{"date":194,"open":195,"high":195,"low":196,"close":17,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",41.55,41.21,-0.0925,-0.22,732014.3571,2705,41.2785,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":22,"volume":209,"transactions":210,"vwap":211},"2026-09-29",41.42,41.47,41.22,41.3625,-0.0234,2707156.57782,2931,41.3038,{"date":213,"open":214,"high":215,"low":21,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",41.51,41.515,41.3859,-0.2641,-0.63,524103.692856,2038,41.4232,{"date":223,"open":224,"high":225,"low":26,"close":226,"change":107,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",40.74,41.77,41.65,0.14,385553.9195,1733,41.5479,{"date":232,"open":233,"high":234,"low":235,"close":187,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",41.83,41.85,41.58,-0.3962,-0.94,396602.24551,1873,41.7038,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",42.31,42.3443,41.91,41.9862,-0.3935,-0.93,288664.19717,1832,42.0234,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":112,"volume":259,"transactions":260,"vwap":261},"2026-09-22",42.39,42.46,42.33,42.3797,-0.0028,521285.448281,1492,42.3647,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",42.34,42.3999,42.25,42.3825,0.1175,0.28,705987.90886,1239,42.3689,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",42.28,42.3499,42.2248,42.265,-0.16,-0.38,191462.5396,1768,42.283,{"date":285,"open":256,"high":286,"low":256,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",42.43,42.425,0.245,0.58,228585.10677,1452,42.3846,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",42.3,42.411,42.18,-0.0214,-0.05,247956.11495,1648,42.2767,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":22,"volume":310,"transactions":311,"vwap":312},"2026-09-15",42.19,42.3199,42.15,42.2014,-0.0236,1892007.6883,2152,42.1817,{"date":314,"open":266,"high":315,"low":297,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",42.348,42.225,-0.054,-0.13,518615.627808,1529,42.2985,{"date":323,"open":264,"high":324,"low":325,"close":326,"change":327,"percent_change":22,"volume":328,"transactions":329,"vwap":330},"2026-09-11",42.52,42.27,42.279,-0.0257,217192.73819,1288,42.3611,{"date":332,"open":256,"high":333,"low":266,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",42.4806,42.3047,-0.2794,-0.66,305787.30538,2042,42.3382,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",42.68,42.72,42.51,42.5841,-0.1246,-0.29,1170879.1584,1543,42.6083,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":299,"volume":357,"transactions":358,"vwap":359},"2026-09-08",42.79,42.67,42.7087,-0.0213,284127.707547,1223,42.7072,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",42.73,42.8099,42.715,0.0018,0,137442.9511,1069,42.7667,{"date":371,"open":372,"high":373,"low":364,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",42.81,42.82,42.7282,0.047,0.11,227329.651509,1187,42.7788,{"date":381,"open":342,"high":382,"low":383,"close":384,"change":385,"percent_change":376,"volume":386,"transactions":387,"vwap":388},"2026-09-02",42.71,42.5901,42.6812,0.0465,202580.50315,1093,42.6586,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",42.7,43.3653,42.62,42.6347,-0.1853,-0.43,809412.408024,2009,42.6817,{"date":401,"open":402,"high":403,"low":402,"close":373,"change":299,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",41.95,43.067,-0.12,258847.308176,1397,42.7851,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":198,"volume":415,"transactions":416,"vwap":417},"2026-08-28",43.05,43.3,42.85,42.87,-0.0931,307129.2142,1809,42.9018,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",43.02,43.08,42.9401,42.9631,-0.0169,-0.04,191868.1264,968,42.9948,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":279,"volume":436,"transactions":437,"vwap":438},"2026-08-26",43,43.0569,42.88,42.98,-0.067,140449.849578,986,42.9652,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",42.9,43.06,43.047,0.206,0.48,160667.4987,1145,42.9963,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",42.77,43.0378,42.841,0.091,0.21,231205.76723,1156,42.8494,{"date":460,"open":461,"high":461,"low":343,"close":462,"change":198,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",42.8,42.75,-0.51,167612.58966,858,42.7537,{"date":468,"open":441,"high":469,"low":470,"close":471,"change":472,"percent_change":280,"volume":473,"transactions":474,"vwap":475},"2026-08-20",43.0317,42.86,42.97,-0.1657,246661.910752,1057,42.9849,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",42.99,43.205,42.93,43.1357,0.2157,0.5,281543.715194,1125,43.0904,{"date":488,"open":412,"high":489,"low":372,"close":490,"change":491,"percent_change":107,"volume":492,"transactions":493,"vwap":494},"2026-08-18",43.0862,42.92,0.0254,183259.37162,916,42.8997,{"date":496,"open":471,"high":471,"low":451,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":368,"vwap":501},"2026-08-17",42.8946,-0.09,-0.21,193620.441049,42.9142,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",43.09,43.2757,42.9501,42.9846,-0.1055,-0.24,221783.38101,1193,42.9981,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",43.07,43.1999,43.0901,0.1352,0.31,207717.47902,1102,43.118,{"date":524,"open":420,"high":525,"low":526,"close":527,"change":528,"percent_change":366,"volume":529,"transactions":530,"vwap":531},"2026-08-12",43.1518,42.8134,42.9549,0.0013,309478.87901,1758,42.9918,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":416,"vwap":541},"2026-08-11",43.04,43.125,42.935,42.9536,0.0236,0.05,249366.78488,42.9761,{"date":543,"open":420,"high":420,"low":544,"close":480,"change":23,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",42.8301,-0.35,278752.263431,1624,42.9667,{"date":550,"open":551,"high":552,"low":553,"close":421,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",43.12,43.15,43.035,0.0853,0.2,269851.63156,1548,43.0639,{"date":560,"open":420,"high":561,"low":506,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",43.26,42.9947,-0.1298,-0.3,574635.63009,1757,43.015,{"date":569,"open":421,"high":570,"low":571,"close":572,"change":573,"percent_change":107,"volume":574,"transactions":575,"vwap":576},"2026-08-05",43.1599,42.84,43.1245,0.0241,199794.67478,2143,43.1176,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",43.03,43.1199,42.6601,43.1004,0.1804,0.42,193795.342366,2346,43.0799,{"date":589,"open":490,"high":490,"low":470,"close":490,"change":590,"percent_change":455,"volume":591,"transactions":592,"vwap":593},"2026-08-03",0.09,387996.138667,2300,42.9012,{"date":595,"open":433,"high":596,"low":597,"close":598,"change":599,"percent_change":279,"volume":600,"transactions":601,"vwap":602},"2026-07-31",42.9195,42.7421,42.83,-0.07,443440.107572,1557,42.7867,{"date":604,"open":412,"high":605,"low":412,"close":441,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",43.065,0.0566,0.13,306011.243342,1706,42.9087,{"date":612,"open":420,"high":551,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",42.5743,42.8434,-0.1973,-0.46,238471.7591,1611,42.9305,{"date":621,"open":431,"high":622,"low":623,"close":624,"change":625,"percent_change":455,"volume":626,"transactions":627,"vwap":628},"2026-07-28",43.095,42.9512,43.0407,0.0907,311502.703128,1647,43.0302,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":555,"volume":636,"transactions":250,"vwap":637},"2026-07-27",42.94,43.2899,42.9086,42.95,0.085,263725.506597,42.9472,{"date":639,"open":571,"high":431,"low":640,"close":641,"change":642,"percent_change":112,"volume":643,"transactions":644,"vwap":645},"2026-07-24",42.63,42.865,-0.005,379150.9213,1973,42.869,{"date":647,"open":648,"high":478,"low":648,"close":413,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",42.74,-0.0846,-0.2,289390.75359,1699,42.812,{"date":655,"open":431,"high":410,"low":490,"close":656,"change":657,"percent_change":650,"volume":658,"transactions":659,"vwap":660},"2026-07-22",42.9546,-0.0854,200508.542,1500,42.9898,{"date":662,"open":663,"high":663,"low":478,"close":534,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-21",43.13,-0.2153,-0.5,241822.108092,1506,43.0372,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",43.35,43.36,43.2335,43.2553,-0.1097,-0.25,151712.71917,1654,43.2754,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",43.38,43.45,43.175,43.365,0.045,0.1,302697.037342,1612,43.3811,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",43.31,43.356345,43.23,43.32,-0.0498,-0.11,246841.741171,1182,43.3285,{"date":703,"open":672,"high":704,"low":696,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",43.41,43.3698,0.0948,0.22,296039.526996,1844,43.3699,{"date":712,"open":411,"high":713,"low":714,"close":715,"change":687,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-14",43.3265,43.235,43.275,0.23,298305.176465,1826,43.2721,{"date":721,"open":722,"high":723,"low":724,"close":684,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",43.33,43.5569,43.17,-0.175,-0.4,283677.3651,1906,43.2148,{"date":731,"open":704,"high":732,"low":696,"close":671,"change":299,"percent_change":404,"volume":733,"transactions":9,"vwap":671},"2026-07-10",43.53,180400,{"date":735,"open":672,"high":736,"low":672,"close":737,"change":107,"percent_change":227,"volume":738,"transactions":9,"vwap":737},"2026-07-09",43.47,43.4,238000,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":599,"percent_change":279,"volume":745,"transactions":9,"vwap":744},"2026-07-08",43.28,43.37,43.263,43.34,516500,{"date":747,"open":748,"high":748,"low":372,"close":704,"change":509,"percent_change":749,"volume":750,"transactions":9,"vwap":704},"2026-07-07",43.65,-0.55,274800,{"date":752,"open":753,"high":754,"low":755,"close":748,"change":756,"percent_change":590,"volume":757,"transactions":9,"vwap":748},"2026-07-06",43.64,43.655,43.57,0.04,285200,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":590,"percent_change":455,"volume":764,"transactions":9,"vwap":763},"2026-07-02",43.6,43.626,43.544,43.61,244100,{"date":766,"open":683,"high":767,"low":683,"close":768,"change":498,"percent_change":499,"volume":769,"transactions":9,"vwap":768},"2026-07-01",43.74,43.52,392600,{"date":771,"open":772,"high":773,"low":774,"close":763,"change":650,"percent_change":616,"volume":775,"transactions":9,"vwap":763},"2026-06-30",43.81,43.817,43.59,412100,{"date":777,"open":778,"high":779,"low":767,"close":772,"change":780,"percent_change":189,"volume":781,"transactions":9,"vwap":772},"2026-06-29",43.8,43.815,0.065,483000,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":376,"volume":788,"transactions":9,"vwap":786},"2026-06-26",43.67,43.77,43.745,0.049,623800,{"date":790,"open":791,"high":785,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",43.73,43.565,43.696,-0.164,-0.37,439300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-24",43.78,43.895,43.51,43.86,0.207,0.47,387800,{"date":807,"open":778,"high":778,"low":671,"close":808,"change":809,"percent_change":590,"volume":810,"transactions":9,"vwap":808},"2026-06-23",43.653,0.038,248500,{"date":812,"open":755,"high":748,"low":696,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-22",43.615,-0.114,-0.26,248400,{"date":818,"open":767,"high":819,"low":820,"close":821,"change":822,"percent_change":269,"volume":823,"transactions":9,"vwap":821},"2026-06-18",43.84,43.715,43.729,0.121,301100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",43.66,43.79,43.595,43.608,-0.145,-0.33,540200,{"date":834,"open":835,"high":827,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",43.76,43.68,43.753,0.073,0.17,209500,{"date":842,"open":791,"high":785,"low":784,"close":836,"change":843,"percent_change":189,"volume":844,"transactions":9,"vwap":836},"2026-06-15",0.064,286500,{"date":846,"open":774,"high":826,"low":768,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-12",43.616,-0.034,-0.08,476300,{"date":852,"open":737,"high":853,"low":737,"close":748,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":748},"2026-06-11",43.675,0.255,0.59,751600,{"date":858,"open":859,"high":860,"low":744,"close":861,"change":862,"percent_change":650,"volume":863,"transactions":9,"vwap":861},"2026-06-10",43.46,43.505,43.395,-0.085,807700,{"date":865,"open":736,"high":866,"low":867,"close":868,"change":687,"percent_change":716,"volume":869,"transactions":9,"vwap":868},"2026-06-09",43.58,43.42,43.48,372300,{"date":871,"open":867,"high":860,"low":742,"close":682,"change":872,"percent_change":318,"volume":873,"transactions":9,"vwap":682},"2026-06-08",-0.058,424100,{"date":875,"open":876,"high":799,"low":704,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-05",43.5,43.438,-0.178,-0.41,387000,{"date":882,"open":774,"high":883,"low":774,"close":847,"change":539,"percent_change":376,"volume":884,"transactions":9,"vwap":847},"2026-06-04",43.9,199900,{"date":886,"open":732,"high":748,"low":768,"close":887,"change":888,"percent_change":499,"volume":889,"transactions":9,"vwap":887},"2026-06-03",43.566,-0.092,256200,{"date":891,"open":784,"high":892,"low":753,"close":893,"change":894,"percent_change":107,"volume":895,"transactions":9,"vwap":893},"2026-06-02",43.7,43.658,0.028,240000,{"date":897,"open":898,"high":826,"low":899,"close":900,"change":404,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-01",43.54,43.43,43.63,-0.27,347700,{"date":904,"open":892,"high":905,"low":906,"close":905,"change":107,"percent_change":227,"volume":907,"transactions":9,"vwap":905},"2026-05-29",43.75,43.55,326700,{"date":909,"open":906,"high":892,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-05-28",43.453,43.69,0.171,0.39,517100,{"date":916,"open":906,"high":866,"low":736,"close":917,"change":918,"percent_change":590,"volume":919,"transactions":9,"vwap":917},"2026-05-27",43.519,0.039,186400,{"date":921,"open":868,"high":922,"low":411,"close":868,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":868},"2026-05-26",43.534,0.117,0.27,261000,{"date":927,"open":742,"high":704,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-22",43.231,43.363,0.103,0.24,452900,{"date":934,"open":935,"high":936,"low":431,"close":561,"change":937,"percent_change":650,"volume":938,"transactions":9,"vwap":561},"2026-05-21",43.040001,43.269,-0.088,338200,{"date":940,"open":551,"high":742,"low":434,"close":941,"change":519,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-20",43.348,0.72,403000,{"date":945,"open":420,"high":946,"low":471,"close":947,"change":948,"percent_change":879,"volume":949,"transactions":9,"vwap":947},"2026-05-19",43.105,43.037998,-0.177,498100,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":299,"volume":957,"transactions":9,"vwap":955},"2026-05-18",43.27,43.343,42.514,43.215,-0.021,922200,{"date":959,"open":696,"high":744,"low":478,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-15",43.236,-0.295,-0.68,445100,{"date":965,"open":866,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-14",43.665,43.525,43.531,-0.007,-0.02,208200,{"date":973,"open":732,"high":974,"low":736,"close":975,"change":976,"percent_change":-6,"volume":977,"transactions":9,"vwap":975},"2026-05-13",43.95,43.538,-0.002,501300,{"date":979,"open":755,"high":911,"low":768,"close":898,"change":23,"percent_change":980,"volume":981,"transactions":9,"vwap":898},"2026-05-12",-0.34,585100,{"date":983,"open":772,"high":984,"low":911,"close":911,"change":404,"percent_change":901,"volume":985,"transactions":9,"vwap":911},"2026-05-11",43.87,305400,{"date":987,"open":827,"high":988,"low":763,"close":772,"change":455,"percent_change":445,"volume":989,"transactions":9,"vwap":772},"2026-05-08",43.92,263900,{"date":991,"open":992,"high":992,"low":760,"close":760,"change":993,"percent_change":463,"volume":994,"transactions":9,"vwap":760},"2026-05-07",43.93,-0.223,283900,{"date":996,"open":778,"high":997,"low":837,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",43.855,43.823,0.188,0.43,445300,{"date":1003,"open":774,"high":836,"low":774,"close":1004,"change":376,"percent_change":122,"volume":1005,"transactions":9,"vwap":1004},"2026-05-05",43.635,1496000,{"date":1007,"open":866,"high":760,"low":899,"close":967,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":967},"2026-05-04",-0.135,-0.31,983800,{"date":1012,"open":763,"high":835,"low":774,"close":826,"change":590,"percent_change":455,"volume":1013,"transactions":9,"vwap":826},"2026-05-01",573300,{"date":1015,"open":763,"high":1016,"low":906,"close":755,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":755},"2026-04-30",43.625,0.07,0.16,680800,{"date":1021,"open":784,"high":892,"low":671,"close":876,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":876},"2026-04-29",-0.206,-0.47,431800,{"date":1026,"open":784,"high":799,"low":859,"close":1027,"change":1028,"percent_change":299,"volume":1029,"transactions":9,"vwap":1027},"2026-04-28",43.706,-0.024,359700,{"date":1031,"open":835,"high":1032,"low":748,"close":791,"change":1033,"percent_change":198,"volume":895,"transactions":9,"vwap":791},"2026-04-27",43.91,-0.095,{"date":1035,"open":772,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":227,"volume":1040,"transactions":9,"vwap":1038},"2026-04-24",44.7,43.72,43.825,0.063,347300,{"date":1042,"open":778,"high":1043,"low":853,"close":1044,"change":937,"percent_change":650,"volume":1045,"transactions":9,"vwap":1044},"2026-04-23",44.43,43.762,447900,{"date":1047,"open":1048,"high":1049,"low":819,"close":1050,"change":1051,"percent_change":189,"volume":1052,"transactions":9,"vwap":1050},"2026-04-22",43.94,44.060001,43.85,0.067,215800,{"date":1054,"open":819,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-21",44.375,43.775,43.783,-0.312,-0.71,336700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":22,"volume":1068,"transactions":9,"vwap":1066},"2026-04-20",44.21,44.55,44.02,44.095001,-0.028,368900,{"date":1070,"open":1071,"high":1072,"low":791,"close":1073,"change":1074,"percent_change":1000,"volume":1075,"transactions":9,"vwap":1073},"2026-04-17",44.09,44.19,44.123,0.189,323100,{"date":1077,"open":1049,"high":1078,"low":1032,"close":1079,"change":1080,"percent_change":23,"volume":1081,"transactions":9,"vwap":1079},"2026-04-16",44.286,43.934,-0.068,376900,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":23,"volume":1089,"transactions":9,"vwap":1087},"2026-04-15",44.080002,44.26,43.969,44.0019989,-0.066,312900,{"date":1091,"open":1092,"high":1093,"low":800,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-14",43.97,44.12,44.068001,0.128,0.29,290100,{"date":1099,"open":755,"high":974,"low":755,"close":1048,"change":687,"percent_change":716,"volume":1100,"transactions":9,"vwap":1048},"2026-04-13",232800,{"date":1102,"open":819,"high":1103,"low":779,"close":819,"change":22,"percent_change":1104,"volume":1105,"transactions":9,"vwap":819},"2026-04-10",44.11,-0.14,322300,{"date":1107,"open":992,"high":1108,"low":1109,"close":883,"change":1110,"percent_change":425,"volume":1111,"transactions":9,"vwap":883},"2026-04-09",44.97,43.795,-0.019,425200,{"date":1113,"open":1114,"high":1115,"low":835,"close":1116,"change":1117,"percent_change":913,"volume":1118,"transactions":9,"vwap":1116},"2026-04-08",43.99,44.058998,43.919,0.169,431500,{"date":1120,"open":892,"high":1038,"low":1121,"close":905,"change":1122,"percent_change":539,"volume":1123,"transactions":9,"vwap":905},"2026-04-07",43.080002,0.02,616700,{"date":1125,"open":836,"high":1050,"low":899,"close":791,"change":112,"percent_change":970,"volume":1126,"transactions":9,"vwap":791},"2026-04-06",760000,{"date":1128,"open":1129,"high":778,"low":922,"close":767,"change":687,"percent_change":716,"volume":1130,"transactions":9,"vwap":767},"2026-04-02",43.56,519300,{"date":1132,"open":898,"high":1092,"low":898,"close":753,"change":539,"percent_change":376,"volume":1133,"transactions":9,"vwap":753},"2026-04-01",619600,{"date":1135,"open":1136,"high":1137,"low":1136,"close":774,"change":1138,"percent_change":147,"volume":1139,"transactions":9,"vwap":774},"2026-03-31",43.49,44.8,0.165,585800,{"date":1141,"open":411,"high":791,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-30",43.145,43.425,0.193,0.45,806100,{"date":1148,"open":1149,"high":744,"low":1150,"close":1151,"change":1152,"percent_change":198,"volume":1153,"transactions":9,"vwap":1151},"2026-03-27",43.25,43.19,43.232,-0.097,323900,{"date":1155,"open":899,"high":1156,"low":693,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",43.724,43.329,-0.469,-1.07,368200,{"date":1162,"open":819,"high":802,"low":835,"close":1163,"change":1164,"percent_change":152,"volume":1165,"transactions":9,"vwap":1163},"2026-03-25",43.798,0.153,414900,{"date":1167,"open":1168,"high":892,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-24",43.62,43.535,43.645,-0.099,-0.23,340300,{"date":1175,"open":763,"high":1176,"low":763,"close":1177,"change":1178,"percent_change":584,"volume":1179,"transactions":9,"vwap":1177},"2026-03-23",43.83,43.744,0.184,225700,{"date":1181,"open":827,"high":1176,"low":906,"close":1129,"change":1182,"percent_change":237,"volume":1183,"transactions":9,"vwap":1129},"2026-03-20",-0.412,246800,{"date":1185,"open":835,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1018,"volume":1190,"transactions":9,"vwap":1188},"2026-03-19",44.275,43.741,43.972,0.072,443100,{"date":1192,"open":1092,"high":1084,"low":1193,"close":883,"change":1194,"percent_change":396,"volume":1195,"transactions":9,"vwap":883},"2026-03-18",43.89,-0.19,286000,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1071,"change":227,"percent_change":142,"volume":1200,"transactions":9,"vwap":1071},"2026-03-17",44,44.15,258900,{"date":1202,"open":1203,"high":1084,"low":1204,"close":974,"change":189,"percent_change":1205,"volume":1206,"transactions":9,"vwap":974},"2026-03-16",43.98,43.903,0.34,223300,{"date":1208,"open":974,"high":1203,"low":1056,"close":778,"change":22,"percent_change":1104,"volume":1209,"transactions":9,"vwap":778},"2026-03-13",267600,{"date":1211,"open":1114,"high":1198,"low":1176,"close":802,"change":1212,"percent_change":879,"volume":1213,"transactions":9,"vwap":802},"2026-03-12",-0.18,243100,{"date":1215,"open":1216,"high":1217,"low":1065,"close":1218,"change":815,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-11",44.16,44.963,44.040001,-0.59,305900,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1104,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-10",44.45,44.29,44.3,-0.32,358400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":924,"volume":1235,"transactions":9,"vwap":1233},"2026-03-09",44.27,44.473,44.029999,44.44,0.12,300400,{"date":1237,"open":1085,"high":1238,"low":1072,"close":1239,"change":849,"percent_change":1212,"volume":1240,"transactions":9,"vwap":1239},"2026-03-06",44.426,44.32,206500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1104,"percent_change":1009,"volume":1247,"transactions":9,"vwap":1246},"2026-03-05",44.36,44.491,44.343,44.4,281800,{"date":1249,"open":1250,"high":1036,"low":1071,"close":1251,"change":366,"percent_change":366,"volume":1252,"transactions":9,"vwap":1251},"2026-03-04",44.59,44.54,352000,{"date":1254,"open":1246,"high":1250,"low":1255,"close":1251,"change":849,"percent_change":1212,"volume":1256,"transactions":9,"vwap":1251},"2026-03-03",44.39,517000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1212,"percent_change":726,"volume":1263,"transactions":9,"vwap":1262},"2026-03-02",44.66,44.77,43.631,44.62,487700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1137,"change":107,"percent_change":607,"volume":1269,"transactions":9,"vwap":1137},"2026-02-27",44.81,44.824,44.76,230800,{"date":1271,"open":1272,"high":1273,"low":1262,"close":1274,"change":107,"percent_change":607,"volume":1275,"transactions":9,"vwap":1274},"2026-02-26",44.68,44.755,44.74,249700,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1272,"change":112,"percent_change":970,"volume":1280,"transactions":9,"vwap":1272},"2026-02-25",44.64,44.72,291400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1283,"change":642,"percent_change":112,"volume":1286,"transactions":9,"vwap":1283},"2026-02-24",44.69,44.715,44.645,392500,{"date":1288,"open":1289,"high":1260,"low":1290,"close":1291,"change":1292,"percent_change":227,"volume":1293,"transactions":9,"vwap":1291},"2026-02-23",44.63,44.57,44.695,0.062,241100,{"date":1295,"open":1289,"high":1285,"low":1064,"close":1296,"change":1297,"percent_change":980,"volume":1298,"transactions":9,"vwap":1296},"2026-02-20",44.633,-0.153,327300,{"date":1300,"open":1301,"high":1137,"low":1302,"close":1303,"change":918,"percent_change":590,"volume":1304,"transactions":9,"vwap":1303},"2026-02-19",44.73,44.67,44.786,286100,{"date":1306,"open":1307,"high":1137,"low":1301,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-18",44.78,44.747,-0.043,-0.1,277100,{"date":1313,"open":1314,"high":1266,"low":1315,"close":1314,"change":366,"percent_change":366,"volume":810,"transactions":9,"vwap":1314},"2026-02-17",44.79,44.75,{"date":1317,"open":1268,"high":1318,"low":1274,"close":1314,"change":1319,"percent_change":142,"volume":1320,"transactions":9,"vwap":1314},"2026-02-13",44.797,0.145,250600,{"date":1322,"open":1323,"high":1259,"low":1324,"close":1285,"change":1325,"percent_change":445,"volume":1326,"transactions":9,"vwap":1285},"2026-02-12",44.53,44.515,0.215,209000,{"date":1328,"open":1223,"high":1329,"low":1330,"close":1043,"change":404,"percent_change":901,"volume":1160,"transactions":9,"vwap":1043},"2026-02-11",44.536,44.425,{"date":1332,"open":1333,"high":1290,"low":1333,"close":1064,"change":839,"percent_change":147,"volume":1334,"transactions":9,"vwap":1064},"2026-02-10",44.46,421400,{"date":1336,"open":1337,"high":1338,"low":1225,"close":1339,"change":366,"percent_change":366,"volume":1340,"transactions":9,"vwap":1339},"2026-02-09",44.31,44.41,44.38,303400,{"date":1342,"open":1339,"high":1338,"low":1225,"close":1339,"change":756,"percent_change":590,"volume":1343,"transactions":9,"vwap":1339},"2026-02-06",316200,{"date":1345,"open":1346,"high":1347,"low":1072,"close":1348,"change":1349,"percent_change":1000,"volume":1350,"transactions":9,"vwap":1348},"2026-02-05",44.23,44.365,44.34,0.19,398300,{"date":1352,"open":1230,"high":1353,"low":1084,"close":1199,"change":849,"percent_change":1212,"volume":1354,"transactions":9,"vwap":1199},"2026-02-04",44.322,590600,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1346,"change":1359,"percent_change":1122,"volume":1360,"transactions":9,"vwap":1346},"2026-02-03",44.14,44.25,0.01,508000,{"date":1362,"open":1358,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":599,"volume":1367,"transactions":9,"vwap":1365},"2026-02-02",44.28,44.188,44.22,-0.03,406900,{"date":1369,"open":1363,"high":1370,"low":1365,"close":1358,"change":299,"percent_change":698,"volume":1371,"transactions":9,"vwap":1358},"2026-01-30",44.388,265900,{"date":1373,"open":1346,"high":1225,"low":1216,"close":1225,"change":1017,"percent_change":1018,"volume":1374,"transactions":9,"vwap":1225},"2026-01-29",424700,{"date":1376,"open":1085,"high":1233,"low":1049,"close":1346,"change":1377,"percent_change":425,"volume":1378,"transactions":9,"vwap":1346},"2026-01-28",-0.016,273400,{"date":1380,"open":1239,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1310,"volume":1385,"transactions":9,"vwap":1383},"2026-01-27",44.33,44.235,44.246,-0.044,270000,{"date":1387,"open":1381,"high":1388,"low":1363,"close":1224,"change":1389,"percent_change":1017,"volume":1390,"transactions":9,"vwap":1224},"2026-01-26",44.342,0.031,529400,{"date":1392,"open":1346,"high":1230,"low":1092,"close":1393,"change":1394,"percent_change":607,"volume":1395,"transactions":9,"vwap":1393},"2026-01-23",44.259,0.059,258100,{"date":1397,"open":1063,"high":1346,"low":1398,"close":1399,"change":1400,"percent_change":107,"volume":1401,"transactions":9,"vwap":1399},"2026-01-22",44.048,44.2,0.025,606400,{"date":1403,"open":1093,"high":1072,"low":1049,"close":1404,"change":1405,"percent_change":849,"volume":1406,"transactions":9,"vwap":1404},"2026-01-21",44.175,-0.035,418500,{"date":1408,"open":1358,"high":1409,"low":1410,"close":1063,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1063},"2026-01-20",44.268,43.583,-0.195,-0.44,456500,{"date":1415,"open":1416,"high":1416,"low":1255,"close":1417,"change":849,"percent_change":1212,"volume":1418,"transactions":9,"vwap":1417},"2026-01-16",44.5,44.405,252200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":23,"volume":1426,"transactions":9,"vwap":1424},"2026-01-15",44.6,44.71,44.48,44.485,-0.065,609600,{"date":1428,"open":1223,"high":1429,"low":1223,"close":1064,"change":376,"percent_change":122,"volume":1430,"transactions":9,"vwap":1064},"2026-01-14",44.555,268200,{"date":1432,"open":1223,"high":1333,"low":1433,"close":1233,"change":539,"percent_change":376,"volume":1434,"transactions":9,"vwap":1233},"2026-01-13",44.386,238600,{"date":1436,"open":1339,"high":1233,"low":1381,"close":1255,"change":1437,"percent_change":1366,"volume":1438,"transactions":9,"vwap":1255},"2026-01-12",-0.015,552200,{"date":1440,"open":1225,"high":1338,"low":1230,"close":1417,"change":1441,"percent_change":147,"volume":1442,"transactions":9,"vwap":1417},"2026-01-09",0.166,481600,{"date":1444,"open":1224,"high":1224,"low":1445,"close":1446,"change":1447,"percent_change":1212,"volume":1448,"transactions":9,"vwap":1446},"2026-01-08",44.07,44.239,-0.081,376700,{"date":1450,"open":1451,"high":1452,"low":1399,"close":1239,"change":1017,"percent_change":1018,"volume":1453,"transactions":9,"vwap":1239},"2026-01-07",44.35,44.435,502500,{"date":1455,"open":1348,"high":1348,"low":1072,"close":1358,"change":318,"percent_change":347,"volume":1456,"transactions":9,"vwap":1358},"2026-01-06",1751300,{"date":1458,"open":1224,"high":1255,"low":1363,"close":1339,"change":1459,"percent_change":455,"volume":1460,"transactions":9,"vwap":1339},"2026-01-05",0.095,775800,{"date":1462,"open":1381,"high":1451,"low":1358,"close":1463,"change":1405,"percent_change":849,"volume":1464,"transactions":9,"vwap":1463},"2026-01-02",44.285,346000,{"date":1466,"open":1246,"high":1467,"low":1337,"close":1239,"change":1310,"percent_change":1172,"volume":1089,"transactions":9,"vwap":1239},"2025-12-31",44.42,{"date":1469,"open":1339,"high":1223,"low":1243,"close":1467,"change":1366,"percent_change":599,"volume":1470,"transactions":9,"vwap":1467},"2025-12-30",408000,{"date":1472,"open":1246,"high":1416,"low":1451,"close":1223,"change":539,"percent_change":376,"volume":1473,"transactions":9,"vwap":1223},"2025-12-29",277500,{"date":1475,"open":1333,"high":1333,"low":1476,"close":1246,"change":1477,"percent_change":970,"volume":1478,"transactions":9,"vwap":1246},"2025-12-26",44.355,-0.008,195600,{"date":1480,"open":1224,"high":1481,"low":1224,"close":1482,"change":1095,"percent_change":1096,"volume":1483,"transactions":9,"vwap":1482},"2025-12-24",44.554,44.408,135700,{"date":1485,"open":1072,"high":1224,"low":1357,"close":1363,"change":366,"percent_change":366,"volume":1486,"transactions":9,"vwap":1363},"2025-12-23",354300,{"date":1488,"open":1085,"high":1225,"low":1489,"close":1363,"change":1366,"percent_change":599,"volume":1490,"transactions":9,"vwap":1363},"2025-12-22",44.17,239200,{"date":1492,"open":1381,"high":1493,"low":1224,"close":1337,"change":299,"percent_change":698,"volume":1494,"transactions":9,"vwap":1337},"2025-12-19",44.505,266900,{"date":1496,"open":1225,"high":1255,"low":1084,"close":1243,"change":1497,"percent_change":931,"volume":1406,"transactions":9,"vwap":1243},"2025-12-18",0.105,{"date":1499,"open":1365,"high":1224,"low":1500,"close":1501,"change":1502,"percent_change":1359,"volume":1503,"transactions":9,"vwap":1501},"2025-12-17",44.199,44.255,0.005,400500,{"date":1505,"open":1199,"high":1224,"low":1506,"close":1358,"change":107,"percent_change":227,"volume":1507,"transactions":9,"vwap":1358},"2025-12-16",44.13,328200,{"date":1509,"open":1063,"high":1246,"low":1216,"close":1072,"change":1510,"percent_change":687,"volume":1511,"transactions":9,"vwap":1072},"2025-12-15",0.046,295200,{"date":1513,"open":1093,"high":1346,"low":1093,"close":1514,"change":545,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-12",44.144,-0.79,307900,{"date":1518,"open":1519,"high":1520,"low":1423,"close":1521,"change":1522,"percent_change":1366,"volume":1523,"transactions":9,"vwap":1521},"2025-12-11",44.52,44.84,44.494,-0.012,332500,{"date":1525,"open":1348,"high":1290,"low":1348,"close":1526,"change":1527,"percent_change":142,"volume":1528,"transactions":9,"vwap":1526},"2025-12-10",44.506,0.141,551400,{"date":1530,"open":1338,"high":1531,"low":1348,"close":1347,"change":1366,"percent_change":599,"volume":1532,"transactions":9,"vwap":1347},"2025-12-09",44.607,259100,{"date":1534,"open":1416,"high":1251,"low":1451,"close":1535,"change":1536,"percent_change":509,"volume":1537,"transactions":9,"vwap":1535},"2025-12-08",44.395,-0.105,377900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1416,"change":1543,"percent_change":404,"volume":1544,"transactions":9,"vwap":1416},"2025-12-05",44.56,44.83,44.461,-0.055,257900,{"date":1546,"open":1540,"high":1307,"low":1519,"close":1429,"change":1547,"percent_change":1194,"volume":1548,"transactions":9,"vwap":1429},"2025-12-04",-0.086,321500,{"date":1550,"open":1551,"high":1552,"low":1540,"close":1553,"change":1554,"percent_change":1349,"volume":1555,"transactions":9,"vwap":1553},"2025-12-03",44.58,44.65,44.641,0.086,285900,{"date":1557,"open":1043,"high":1558,"low":1338,"close":1429,"change":1459,"percent_change":455,"volume":1559,"transactions":9,"vwap":1429},"2025-12-02",44.575,766700,{"date":1561,"open":1423,"high":1324,"low":1043,"close":1333,"change":1212,"percent_change":726,"volume":1562,"transactions":9,"vwap":1333},"2025-12-01",221600,{"date":1564,"open":1301,"high":1565,"low":1423,"close":1278,"change":22,"percent_change":318,"volume":1566,"transactions":9,"vwap":1278},"2025-11-28",44.94,123300,{"date":1568,"open":1262,"high":1274,"low":1569,"close":1036,"change":1459,"percent_change":455,"volume":1570,"transactions":9,"vwap":1036},"2025-11-26",44.547,269800,{"date":1572,"open":1573,"high":1552,"low":1573,"close":1574,"change":1459,"percent_change":455,"volume":1575,"transactions":9,"vwap":1574},"2025-11-25",44.51,44.605,199200,{"date":1577,"open":1578,"high":1579,"low":1246,"close":1573,"change":376,"percent_change":122,"volume":1580,"transactions":9,"vwap":1573},"2025-11-24",44.49,44.703,227700,{"date":1582,"open":1348,"high":1583,"low":1584,"close":1246,"change":1585,"percent_change":279,"volume":1586,"transactions":9,"vwap":1246},"2025-11-21",44.595,44.325,-0.073,260600,{"date":1588,"open":1423,"high":1583,"low":1348,"close":1231,"change":1589,"percent_change":607,"volume":1590,"transactions":9,"vwap":1231},"2025-11-20",0.058,348100,{"date":1592,"open":1223,"high":1593,"low":1085,"close":1594,"change":1366,"percent_change":599,"volume":1595,"transactions":9,"vwap":1594},"2025-11-19",44.706,44.415,273500,{"date":1597,"open":1338,"high":1416,"low":1255,"close":1598,"change":1599,"percent_change":839,"volume":1600,"transactions":9,"vwap":1598},"2025-11-18",44.445,0.074,795200,{"date":1602,"open":1339,"high":1323,"low":1243,"close":1603,"change":1604,"percent_change":970,"volume":1605,"transactions":9,"vwap":1603},"2025-11-17",44.371,-0.009,265600,{"date":1607,"open":1416,"high":1493,"low":1608,"close":1339,"change":22,"percent_change":1104,"volume":1343,"transactions":9,"vwap":1339},"2025-11-14",44.37,{"date":1610,"open":1416,"high":1611,"low":1043,"close":1233,"change":830,"percent_change":831,"volume":1612,"transactions":9,"vwap":1233},"2025-11-13",44.9,387700,{"date":1614,"open":1551,"high":1315,"low":1578,"close":1615,"change":1366,"percent_change":599,"volume":1616,"transactions":9,"vwap":1615},"2025-11-12",44.585,384700,{"date":1618,"open":1251,"high":1619,"low":1620,"close":1621,"change":607,"percent_change":1096,"volume":1622,"transactions":9,"vwap":1621},"2025-11-11",44.96,44.516,44.615,286900,{"date":1624,"open":1573,"high":1290,"low":1625,"close":1424,"change":1626,"percent_change":1310,"volume":1627,"transactions":9,"vwap":1424},"2025-11-10",44.47,-0.045,367600,{"date":1629,"open":1467,"high":1630,"low":1451,"close":1323,"change":1437,"percent_change":1366,"volume":1631,"transactions":9,"vwap":1323},"2025-11-07",44.577,306800,{"date":1633,"open":1251,"high":1634,"low":1333,"close":1635,"change":607,"percent_change":1096,"volume":1636,"transactions":9,"vwap":1635},"2025-11-06",44.665,44.545,556100,{"date":1638,"open":1519,"high":1323,"low":1339,"close":1594,"change":698,"percent_change":676,"volume":869,"transactions":9,"vwap":1594},"2025-11-05",{"date":1640,"open":1519,"high":25,"low":1423,"close":1641,"change":1642,"percent_change":1017,"volume":1643,"transactions":9,"vwap":1641},"2025-11-04",44.525,0.03,583200,{"date":1645,"open":1423,"high":1646,"low":1233,"close":1647,"change":1543,"percent_change":404,"volume":1648,"transactions":9,"vwap":1647},"2025-11-03",44.801,44.495,391800,{"date":1650,"open":1259,"high":1651,"low":1251,"close":1064,"change":22,"percent_change":318,"volume":1652,"transactions":9,"vwap":1064},"2025-10-31",44.82,394500,{"date":1654,"open":1519,"high":1655,"low":1519,"close":1656,"change":1033,"percent_change":499,"volume":1657,"transactions":9,"vwap":1656},"2025-10-30",44.678,44.61,394200,{"date":1659,"open":1660,"high":1565,"low":1661,"close":1662,"change":1172,"percent_change":463,"volume":1663,"transactions":9,"vwap":1662},"2025-10-29",44.92,44.685,44.705,916600,{"date":1665,"open":1651,"high":1666,"low":1651,"close":1667,"change":918,"percent_change":590,"volume":1668,"transactions":9,"vwap":1667},"2025-10-28",44.99,44.935,243000,{"date":1670,"open":1541,"high":1660,"low":1260,"close":1671,"change":1672,"percent_change":189,"volume":1673,"transactions":9,"vwap":1671},"2025-10-27",44.896,0.066,284400,{"date":1675,"open":1676,"high":1677,"low":1268,"close":1541,"change":756,"percent_change":590,"volume":1678,"transactions":9,"vwap":1541},"2025-10-24",44.85,44.885,218500,{"date":1680,"open":1681,"high":1666,"low":1268,"close":1314,"change":862,"percent_change":1194,"volume":1682,"transactions":9,"vwap":1314},"2025-10-23",44.88,319100,{"date":1684,"open":1685,"high":1565,"low":1314,"close":1686,"change":1400,"percent_change":107,"volume":1687,"transactions":9,"vwap":1686},"2025-10-22",44.87,44.875,745200,{"date":1689,"open":1681,"high":1690,"low":1691,"close":1676,"change":1536,"percent_change":1172,"volume":1692,"transactions":9,"vwap":1676},"2025-10-21",44.89,44.825,389900,{"date":1694,"open":1690,"high":1666,"low":1690,"close":1695,"change":1459,"percent_change":455,"volume":1696,"transactions":9,"vwap":1695},"2025-10-20",44.955,218800,{"date":1698,"open":1611,"high":1611,"low":1279,"close":1699,"change":1366,"percent_change":599,"volume":1700,"transactions":9,"vwap":1699},"2025-10-17",44.86,375100,{"date":1702,"open":1279,"high":1703,"low":1085,"close":1690,"change":1138,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1690},"2025-10-16",44.93,0.37,589200,{"date":1707,"open":1660,"high":1660,"low":1278,"close":1708,"change":1400,"percent_change":107,"volume":1709,"transactions":9,"vwap":1708},"2025-10-15",44.725,774000,{"date":1711,"open":1283,"high":1137,"low":1055,"close":1036,"change":1017,"percent_change":1018,"volume":1712,"transactions":9,"vwap":1036},"2025-10-14",646200,{"date":1714,"open":1551,"high":1715,"low":1416,"close":1289,"change":1716,"percent_change":1234,"volume":1717,"transactions":9,"vwap":1289},"2025-10-13",44.689,0.053,165400,{"date":1719,"open":1573,"high":1720,"low":1578,"close":1630,"change":1721,"percent_change":147,"volume":1722,"transactions":9,"vwap":1630},"2025-10-10",44.654,0.167,448700,{"date":1724,"open":1423,"high":1519,"low":1230,"close":1338,"change":299,"percent_change":698,"volume":1725,"transactions":9,"vwap":1338},"2025-10-09",303500,{"date":1727,"open":1250,"high":1250,"low":1043,"close":1333,"change":1122,"percent_change":539,"volume":1728,"transactions":9,"vwap":1333},"2025-10-08",349800,{"date":1730,"open":1333,"high":1519,"low":1608,"close":1233,"change":366,"percent_change":366,"volume":1731,"transactions":9,"vwap":1233},"2025-10-07",1589800,{"date":1733,"open":1423,"high":1734,"low":1043,"close":1233,"change":1310,"percent_change":198,"volume":1735,"transactions":9,"vwap":1233},"2025-10-06",44.798,143100,{"date":1737,"open":1421,"high":1738,"low":1251,"close":1251,"change":22,"percent_change":318,"volume":1739,"transactions":9,"vwap":1251},"2025-10-03",44.627,266800,{"date":1741,"open":1573,"high":1268,"low":1573,"close":1421,"change":1017,"percent_change":1018,"volume":1742,"transactions":9,"vwap":1421},"2025-10-02",241300,{"date":1744,"open":1064,"high":1520,"low":1745,"close":1323,"change":376,"percent_change":122,"volume":1746,"transactions":9,"vwap":1323},"2025-10-01",44.459,289100,{"date":1748,"open":1625,"high":1519,"low":1749,"close":1467,"change":1750,"percent_change":22,"volume":1532,"transactions":9,"vwap":1467},"2025-09-30",44.382,-0.025,{"date":1752,"open":1348,"high":1324,"low":1348,"close":1598,"change":1234,"percent_change":924,"volume":1753,"transactions":9,"vwap":1598},"2025-09-29",462900,{"date":1755,"open":1337,"high":1233,"low":1756,"close":1584,"change":1757,"percent_change":1642,"volume":1758,"transactions":9,"vwap":1584},"2025-09-26",44.253,0.012,145300,{"date":1760,"open":1225,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-09-25",44.828,44.211,44.313,-0.237,-0.53,202500,{"date":1768,"open":1278,"high":1278,"low":1769,"close":1064,"change":1770,"percent_change":650,"volume":1771,"transactions":9,"vwap":1064},"2025-09-24",44.512,-0.091,288200,{"date":1773,"open":1421,"high":1259,"low":1540,"close":1553,"change":1774,"percent_change":716,"volume":1775,"transactions":9,"vwap":1553},"2025-09-23",0.101,336600,{"date":1777,"open":1251,"high":1283,"low":1519,"close":1251,"change":849,"percent_change":1212,"volume":1778,"transactions":9,"vwap":1251},"2025-09-22",498000,{"date":1780,"open":1290,"high":1283,"low":1064,"close":1262,"change":1400,"percent_change":107,"volume":1781,"transactions":9,"vwap":1262},"2025-09-19",480800,{"date":1783,"open":1551,"high":1784,"low":1785,"close":1583,"change":1786,"percent_change":509,"volume":1787,"transactions":9,"vwap":1583},"2025-09-18",44.774,44.507,-0.106,264300,{"date":1789,"open":1314,"high":1790,"low":1259,"close":1791,"change":1171,"percent_change":198,"volume":1792,"transactions":9,"vwap":1791},"2025-09-17",44.991,44.701,335600,{"date":1794,"open":1266,"high":1651,"low":1795,"close":1137,"change":1642,"percent_change":1017,"volume":1796,"transactions":9,"vwap":1137},"2025-09-16",44.741,319900,{"date":1798,"open":1266,"high":1799,"low":1315,"close":1260,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1260},"2025-09-15",44.834,0.081,0.18,245700,{"date":1804,"open":1262,"high":1268,"low":1574,"close":1715,"change":1805,"percent_change":22,"volume":1806,"transactions":9,"vwap":1715},"2025-09-12",-0.026,124300,{"date":1808,"open":1551,"high":1137,"low":1551,"close":1284,"change":1234,"percent_change":924,"volume":1809,"transactions":9,"vwap":1284},"2025-09-11",171100,{"date":1811,"open":1519,"high":1812,"low":1573,"close":1583,"change":1813,"percent_change":122,"volume":1814,"transactions":9,"vwap":1583},"2025-09-10",44.723,0.111,161200,{"date":1816,"open":1573,"high":1250,"low":1223,"close":1817,"change":1786,"percent_change":509,"volume":1818,"transactions":9,"vwap":1817},"2025-09-09",44.484,239300,{"date":1820,"open":1423,"high":1821,"low":1423,"close":1250,"change":1138,"percent_change":1704,"volume":1822,"transactions":9,"vwap":1250},"2025-09-08",44.666,200100,{"date":1824,"open":1043,"high":1825,"low":1608,"close":1330,"change":716,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1330},"2025-09-05",44.488,0.52,164800,{"date":1829,"open":1830,"high":1230,"low":1445,"close":1831,"change":1832,"percent_change":584,"volume":1833,"transactions":9,"vwap":1831},"2025-09-04",44.099998,44.195,0.185,240700,{"date":1835,"open":1836,"high":1506,"low":1176,"close":1836,"change":1138,"percent_change":147,"volume":1837,"transactions":9,"vwap":1836},"2025-09-03",44.0099983,287800,{"date":1839,"open":767,"high":1840,"low":767,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-09-02",43.879,43.845,-0.125,-0.28,449200,{"date":1846,"open":1836,"high":1232,"low":992,"close":1092,"change":849,"percent_change":1212,"volume":1847,"transactions":9,"vwap":1092},"2025-08-29",451200,{"date":1849,"open":974,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":707,"volume":1853,"transactions":9,"vwap":1850},"2025-08-28",44.049999,43.861,0.096,233200,{"date":1855,"open":778,"high":1216,"low":778,"close":1856,"change":787,"percent_change":376,"volume":1857,"transactions":9,"vwap":1856},"2025-08-27",43.954,217200,{"date":1859,"open":802,"high":1085,"low":1860,"close":1861,"change":539,"percent_change":376,"volume":1862,"transactions":9,"vwap":1861},"2025-08-26",43.82,43.905,220900,{"date":1864,"open":984,"high":1365,"low":1176,"close":997,"change":1865,"percent_change":404,"volume":1866,"transactions":9,"vwap":997},"2025-08-25",-0.051,239800,{"date":1868,"open":835,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-08-22",43.938,43.71,43.906,0.241,0.55,379900,{"date":1876,"open":911,"high":767,"low":1877,"close":966,"change":815,"percent_change":1219,"volume":902,"transactions":9,"vwap":966},"2025-08-21",43.602,{"date":1879,"open":802,"high":1880,"low":802,"close":1881,"change":1642,"percent_change":1017,"volume":1882,"transactions":9,"vwap":1881},"2025-08-20",44.819,43.925,218400,{"date":1884,"open":819,"high":1032,"low":819,"close":800,"change":107,"percent_change":227,"volume":1885,"transactions":9,"vwap":800},"2025-08-19",291100,{"date":1887,"open":883,"high":883,"low":778,"close":1888,"change":299,"percent_change":698,"volume":1889,"transactions":9,"vwap":1888},"2025-08-18",43.835,226300,{"date":1891,"open":827,"high":974,"low":827,"close":1892,"change":299,"percent_change":698,"volume":1893,"transactions":9,"vwap":1892},"2025-08-15",43.885,200800,{"date":1895,"open":1346,"high":1346,"low":1032,"close":1896,"change":1897,"percent_change":815,"volume":1562,"transactions":9,"vwap":1896},"2025-08-14",43.935,-0.116,{"date":1899,"open":1048,"high":1084,"low":1048,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-08-13",44.050999,0.156,0.36,407900,{"date":1905,"open":772,"high":1906,"low":778,"close":800,"change":366,"percent_change":366,"volume":1907,"transactions":9,"vwap":800},"2025-08-12",43.897,180900,{"date":1909,"open":1032,"high":1910,"low":1911,"close":800,"change":1122,"percent_change":539,"volume":1912,"transactions":9,"vwap":800},"2025-08-11",43.949,43.881,220200,{"date":1914,"open":1915,"high":1451,"low":1916,"close":1917,"change":1918,"percent_change":1194,"volume":1919,"transactions":9,"vwap":1917},"2025-08-08",43.96,43.864,43.875,-0.083,322500,{"date":1921,"open":1246,"high":1246,"low":1048,"close":1922,"change":1923,"percent_change":425,"volume":1924,"transactions":9,"vwap":1922},"2025-08-07",43.958,-0.017,286200,{"date":1926,"open":1927,"high":1246,"low":1038,"close":1928,"change":1366,"percent_change":599,"volume":1742,"transactions":9,"vwap":1928},"2025-08-06",44.24,43.975,{"date":1930,"open":1048,"high":1218,"low":1048,"close":1931,"change":1359,"percent_change":1122,"volume":1932,"transactions":9,"vwap":1931},"2025-08-05",44.0050011,366200,{"date":1934,"open":1092,"high":1065,"low":988,"close":1935,"change":756,"percent_change":590,"volume":1936,"transactions":9,"vwap":1935},"2025-08-04",43.995,360400,{"date":1938,"open":1050,"high":1939,"low":1038,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-08-01",43.965,43.955,0.356,0.82,410600,{"date":1945,"open":911,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1122,"volume":1950,"transactions":9,"vwap":1948},"2025-07-31",43.705,43.581,43.599,0.009,211100,{"date":1952,"open":774,"high":892,"low":906,"close":774,"change":1536,"percent_change":509,"volume":1953,"transactions":9,"vwap":774},"2025-07-30",282400,{"date":1955,"open":732,"high":892,"low":741,"close":1956,"change":707,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-07-29",43.695,0.51,487800,{"date":1960,"open":1136,"high":860,"low":1961,"close":1962,"change":599,"percent_change":279,"volume":1963,"transactions":9,"vwap":1962},"2025-07-28",43.454,43.475,234500,{"date":1965,"open":868,"high":784,"low":1966,"close":1967,"change":687,"percent_change":716,"volume":1968,"transactions":9,"vwap":1967},"2025-07-25",43.21,43.545,198000,{"date":1970,"open":671,"high":1971,"low":952,"close":1972,"change":299,"percent_change":698,"volume":1973,"transactions":9,"vwap":1972},"2025-07-24",43.499,43.445,274300,{"date":1975,"open":683,"high":1967,"low":683,"close":1976,"change":1977,"percent_change":650,"volume":1978,"transactions":9,"vwap":1976},"2025-07-23",43.495,-0.087,307700,{"date":1980,"open":696,"high":763,"low":696,"close":1981,"change":498,"percent_change":499,"volume":1586,"transactions":9,"vwap":1981},"2025-07-22",43.582,{"date":1983,"open":1203,"high":1551,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-21",43.046001,43.672,0.142,0.33,367000,{"date":1990,"open":799,"high":1860,"low":801,"close":732,"change":635,"percent_change":555,"volume":1991,"transactions":9,"vwap":732},"2025-07-18",341200,{"date":1993,"open":737,"high":898,"low":737,"close":1972,"change":1359,"percent_change":1122,"volume":1994,"transactions":9,"vwap":1972},"2025-07-17",449500,{"date":1996,"open":867,"high":868,"low":722,"close":1997,"change":1998,"percent_change":839,"volume":1999,"transactions":9,"vwap":1997},"2025-07-16",43.435,0.075,379200,{"date":2001,"open":876,"high":906,"low":722,"close":672,"change":698,"percent_change":676,"volume":1235,"transactions":9,"vwap":672},"2025-07-15",{"date":2003,"open":704,"high":768,"low":1150,"close":736,"change":112,"percent_change":970,"volume":2004,"transactions":9,"vwap":736},"2025-07-14",333200,{"date":2006,"open":906,"high":906,"low":736,"close":868,"change":1194,"percent_change":1412,"volume":2007,"transactions":9,"vwap":868},"2025-07-11",305500,{"date":2009,"open":748,"high":1956,"low":1877,"close":784,"change":425,"percent_change":498,"volume":2010,"transactions":9,"vwap":784},"2025-07-10",490100,{"date":2012,"open":760,"high":1870,"low":906,"close":1870,"change":1801,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1870},"2025-07-09",0.41,488600,{"date":2016,"open":736,"high":755,"low":683,"close":732,"change":425,"percent_change":498,"volume":2017,"transactions":9,"vwap":732},"2025-07-08",587700,{"date":2019,"open":836,"high":1860,"low":898,"close":755,"change":650,"percent_change":616,"volume":2020,"transactions":9,"vwap":755},"2025-07-07",1695100,{"date":2022,"open":1050,"high":1050,"low":774,"close":785,"change":498,"percent_change":499,"volume":733,"transactions":9,"vwap":785},"2025-07-03",{"date":2024,"open":801,"high":984,"low":801,"close":802,"change":299,"percent_change":698,"volume":2025,"transactions":9,"vwap":802},"2025-07-02",454600,{"date":2027,"open":827,"high":988,"low":799,"close":1032,"change":1122,"percent_change":539,"volume":2028,"transactions":9,"vwap":1032},"2025-07-01",806200,{"date":2030,"open":802,"high":1032,"low":2031,"close":1193,"change":1349,"percent_change":1000,"volume":2032,"transactions":9,"vwap":1193},"2025-06-30",43.757,536000,{"date":2034,"open":767,"high":1176,"low":911,"close":892,"change":698,"percent_change":676,"volume":2035,"transactions":9,"vwap":892},"2025-06-27",546700,{"date":2037,"open":799,"high":1860,"low":836,"close":772,"change":22,"percent_change":1104,"volume":2038,"transactions":9,"vwap":772},"2025-06-26",597800,{"date":2040,"open":1860,"high":2041,"low":835,"close":984,"change":112,"percent_change":970,"volume":2042,"transactions":9,"vwap":984},"2025-06-25",43.88,724500,{"date":2044,"open":748,"high":883,"low":748,"close":2041,"change":839,"percent_change":913,"volume":2045,"transactions":9,"vwap":2041},"2025-06-24",236200,{"date":2047,"open":683,"high":819,"low":2048,"close":1870,"change":2049,"percent_change":1801,"volume":1739,"transactions":9,"vwap":1870},"2025-06-23",43.155,0.08,{"date":2051,"open":683,"high":1290,"low":952,"close":900,"change":1642,"percent_change":1017,"volume":2052,"transactions":9,"vwap":900},"2025-06-20",247900,{"date":2054,"open":866,"high":892,"low":2055,"close":760,"change":1122,"percent_change":539,"volume":2056,"transactions":9,"vwap":760},"2025-06-18",43.541,349300,{"date":2058,"open":768,"high":763,"low":736,"close":866,"change":839,"percent_change":913,"volume":2059,"transactions":9,"vwap":866},"2025-06-17",227900,{"date":2061,"open":2062,"high":866,"low":2063,"close":704,"change":404,"percent_change":1843,"volume":2064,"transactions":9,"vwap":704},"2025-06-16",43.44,42.69,787400,{"date":2066,"open":866,"high":763,"low":2062,"close":732,"change":279,"percent_change":795,"volume":2067,"transactions":9,"vwap":732},"2025-06-13",342500,{"date":2069,"open":763,"high":1870,"low":760,"close":911,"change":1018,"percent_change":1704,"volume":2070,"transactions":9,"vwap":911},"2025-06-12",380600,{"date":2072,"open":2062,"high":906,"low":704,"close":732,"change":227,"percent_change":142,"volume":2073,"transactions":9,"vwap":732},"2025-06-11",440500,{"date":2075,"open":2076,"high":1168,"low":2076,"close":2077,"change":590,"percent_change":455,"volume":2078,"transactions":9,"vwap":2077},"2025-06-10",43.099998,43.39,278800,{"date":2080,"open":551,"high":737,"low":2081,"close":411,"change":1018,"percent_change":1704,"volume":2082,"transactions":9,"vwap":411},"2025-06-09",43.0099983,2351400,{"date":2084,"open":2085,"high":2077,"low":434,"close":2086,"change":1172,"percent_change":1765,"volume":2087,"transactions":9,"vwap":2086},"2025-06-06",43.11,43.14,327000,{"date":2089,"open":683,"high":2090,"low":672,"close":742,"change":698,"percent_change":676,"volume":1953,"transactions":9,"vwap":742},"2025-06-05",43.527,{"date":2092,"open":441,"high":2093,"low":441,"close":868,"change":924,"percent_change":2094,"volume":2095,"transactions":9,"vwap":868},"2025-06-04",43.528,0.62,508200,{"date":2097,"open":441,"high":744,"low":461,"close":1966,"change":112,"percent_change":970,"volume":2098,"transactions":9,"vwap":1966},"2025-06-03",378600,{"date":2100,"open":2101,"high":741,"low":552,"close":2101,"change":1104,"percent_change":1226,"volume":2102,"transactions":9,"vwap":2101},"2025-06-02",43.22,649600,{"date":2104,"open":413,"high":672,"low":413,"close":672,"change":590,"percent_change":455,"volume":2105,"transactions":9,"vwap":672},"2025-05-30",299600,{"date":2107,"open":552,"high":2108,"low":552,"close":952,"change":1349,"percent_change":2109,"volume":2110,"transactions":9,"vwap":952},"2025-05-29",43.29,0.44,527300,{"date":2112,"open":515,"high":552,"low":2113,"close":1121,"change":1033,"percent_change":198,"volume":2114,"transactions":9,"vwap":1121},"2025-05-28",42.938,311300,{"date":2116,"open":504,"high":479,"low":935,"close":684,"change":288,"percent_change":2117,"volume":2118,"transactions":9,"vwap":684},"2025-05-27",0.57,440300,{"date":2120,"open":480,"high":420,"low":2121,"close":480,"change":590,"percent_change":455,"volume":2122,"transactions":9,"vwap":480},"2025-05-23",42.882,1270100,{"date":2124,"open":342,"high":571,"low":393,"close":571,"change":1234,"percent_change":269,"volume":2125,"transactions":9,"vwap":571},"2025-05-22",869200,{"date":2127,"open":571,"high":2128,"low":2063,"close":343,"change":616,"percent_change":1159,"volume":2129,"transactions":9,"vwap":343},"2025-05-21",42.91,987800,{"date":2131,"open":551,"high":741,"low":2132,"close":2133,"change":22,"percent_change":1104,"volume":2134,"transactions":9,"vwap":2133},"2025-05-20",42.57,43.18,377800,{"date":2136,"open":471,"high":1149,"low":471,"close":2137,"change":1502,"percent_change":1359,"volume":2138,"transactions":9,"vwap":2137},"2025-05-19",43.24,287900,{"date":2140,"open":1149,"high":672,"low":2141,"close":714,"change":1400,"percent_change":107,"volume":2142,"transactions":9,"vwap":714},"2025-05-16",43.221,777300,{"date":2144,"open":2145,"high":2108,"low":264,"close":1966,"change":455,"percent_change":52,"volume":2146,"transactions":9,"vwap":1966},"2025-05-15",43.049999,958700,{"date":2148,"open":2076,"high":2149,"low":478,"close":431,"change":1104,"percent_change":1226,"volume":2150,"transactions":9,"vwap":431},"2025-05-14",43.138,526000,{"date":2152,"open":2153,"high":2137,"low":1121,"close":2086,"change":756,"percent_change":590,"volume":2154,"transactions":9,"vwap":2086},"2025-05-13",43.2,391700,{"date":2156,"open":478,"high":696,"low":478,"close":2076,"change":499,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2076},"2025-05-12",-0.48,368000,{"date":2160,"open":2137,"high":867,"low":2101,"close":693,"change":756,"percent_change":590,"volume":2161,"transactions":9,"vwap":693},"2025-05-09",243300,{"date":2163,"open":898,"high":1129,"low":952,"close":952,"change":1843,"percent_change":2164,"volume":2165,"transactions":9,"vwap":952},"2025-05-08",-0.64,265000,{"date":2167,"open":753,"high":911,"low":631,"close":906,"change":376,"percent_change":122,"volume":2168,"transactions":9,"vwap":906},"2025-05-07",281500,{"date":2170,"open":2108,"high":784,"low":462,"close":2062,"change":1234,"percent_change":269,"volume":2171,"transactions":9,"vwap":2062},"2025-05-06",416300,{"date":2173,"open":722,"high":1114,"low":2174,"close":696,"change":599,"percent_change":279,"volume":2175,"transactions":9,"vwap":696},"2025-05-05",41.16,357300,{"date":2177,"open":899,"high":1129,"low":693,"close":2077,"change":901,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2077},"2025-05-02",-0.62,541800,{"date":2181,"open":772,"high":883,"low":2182,"close":826,"change":404,"percent_change":901,"volume":2183,"transactions":9,"vwap":826},"2025-05-01",43.597,1035700,{"date":2185,"open":799,"high":802,"low":2086,"close":799,"change":112,"percent_change":970,"volume":2186,"transactions":9,"vwap":799},"2025-04-30",413200,{"date":2188,"open":900,"high":827,"low":774,"close":827,"change":607,"percent_change":2189,"volume":2190,"transactions":9,"vwap":827},"2025-04-29",0.3,284900,{"date":2192,"open":2062,"high":892,"low":693,"close":826,"change":227,"percent_change":142,"volume":2193,"transactions":9,"vwap":826},"2025-04-28",456800,{"date":2195,"open":859,"high":2196,"low":722,"close":768,"change":839,"percent_change":913,"volume":2197,"transactions":9,"vwap":768},"2025-04-25",43.536,656600,{"date":2199,"open":1150,"high":672,"low":2133,"close":671,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":671},"2025-04-24",0.26,0.6,609200,{"date":2204,"open":682,"high":736,"low":431,"close":504,"change":107,"percent_change":227,"volume":2205,"transactions":9,"vwap":504},"2025-04-23",1307700,{"date":179,"open":420,"high":2085,"low":2081,"close":2207,"change":1359,"percent_change":1122,"volume":2208,"transactions":9,"vwap":2207},43.029999,426500]