[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMF":3,"homepage-market-summary":29,"stock-historical-FMF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMF","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 Managed Futures Strategy Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7787,0.926,"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},52.06,51.68,52.18,52.195,-0.135,-0.26,15350.173192,52.85,46.42,34584.923413132,87.7,3312,{"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},44.080002,29191,10654830.853283,14.09,"2025-04-22",[181,184,194,205,216,226,236,245,254,263,273,282,292,303,312,323,332,342,352,362,372,382,392,402,412,423,434,444,452,463,472,480,490,500,511,522,532,541,552,561,572,581,591,601,611,620,628,636,645,653,662,668,675,685,692,699,706,715,723,732,737,743,750,756,763,771,776,783,788,793,798,805,810,817,824,831,835,843,849,857,863,869,875,882,891,898,906,912,917,923,930,938,944,950,954,960,965,972,976,979,985,990,995,1000,1008,1014,1019,1022,1027,1032,1036,1042,1048,1051,1054,1058,1063,1067,1073,1076,1081,1085,1088,1091,1095,1098,1100,1107,1113,1117,1122,1127,1133,1138,1143,1149,1153,1157,1163,1167,1172,1176,1182,1185,1188,1194,1197,1199,1204,1210,1216,1218,1223,1225,1229,1234,1238,1242,1247,1253,1260,1266,1270,1273,1278,1286,1293,1300,1305,1313,1319,1324,1332,1338,1343,1350,1356,1359,1366,1369,1373,1377,1382,1387,1394,1400,1406,1411,1415,1419,1424,1431,1435,1441,1447,1452,1457,1464,1469,1473,1481,1486,1492,1496,1501,1505,1509,1513,1517,1519,1525,1528,1532,1537,1541,1544,1550,1555,1559,1562,1567,1570,1574,1578,1582,1586,1589,1591,1595,1598,1600,1602,1605,1607,1611,1615,1620,1623,1627,1632,1634,1636,1640,1644,1647,1651,1656,1660,1664,1668,1671,1675,1679,1681,1684,1686,1690,1695,1698,1703,1707,1710,1714,1719,1723,1727,1730,1734,1739,1744,1750,1754,1757,1760,1766,1770,1774,1778,1782,1784,1790,1795,1799,1801,1806,1810,1817,1823,1828,1833,1839,1842,1847,1853,1859,1864,1870,1875,1879,1885,1889,1893,1896,1902,1910,1917,1922,1928,1935,1939,1945,1952,1957,1962,1968,1974,1979,1983,1990,1997,2002,2007,2011,2018,2023,2028,2032,2038,2042,2046,2049,2054,2058,2061,2063,2067,2071,2075,2079,2083,2086,2090,2095,2101,2103,2107,2109,2113,2117,2119,2122,2128,2131,2133,2136,2138,2142,2146,2149,2153,2158,2161,2163,2165,2169],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},247,51.9962,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",52.44,52.53,51.9401,-0.065,-0.12,130951.946367,698,52.071,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",52.43,52.48,52.24,52.26,0.23,0.44,40481.584281,196,52.2968,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",51.925,52.16,51.8901,52.03,-0.0256,-0.05,32582.349402,368,52.0179,{"date":217,"open":17,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",52.21,52.0001,52.0556,-0.1259,-0.24,15763.427862,292,52.3614,{"date":227,"open":20,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",52.365917,52.13,52.1815,-0.2335,-0.45,27944.233798,268,52.2016,{"date":237,"open":198,"high":238,"low":218,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",52.5883,52.415,-0.2571,-0.49,21843.342717,224,52.4,{"date":246,"open":208,"high":247,"low":208,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",52.77,52.6721,0.3721,0.71,12639.164552,245,52.5889,{"date":255,"open":17,"high":187,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",51.96,52.3,0.0694,0.13,24165.164484,358,52.3181,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",52.66,51.9901,52.2306,-0.6194,-1.17,12545.819679,211,52.2033,{"date":274,"open":275,"high":24,"low":276,"close":24,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",52.445,52.33,0.81,1.56,24212.565851,253,52.4444,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",52.01,52.54,52.04,-0.27,-0.52,60073.477901,548,52.3804,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",52.115,52.37,52,52.31,0.1443,0.28,15354.677973,220,52.1862,{"date":304,"open":305,"high":257,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",51.83,52.1657,0.3535,0.68,18591.064021,181,52.1692,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",51.965,52.02,51.73,51.8122,-0.4778,-0.91,19900.587609,301,51.8422,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",51.63,52.29,0.5069,0.98,173948.362269,206,51.7761,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":301,"vwap":341},"2026-09-10",51.67,51.9,51.4613,51.7831,0.2845,0.55,15299.931634,51.7257,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":250,"volume":349,"transactions":350,"vwap":351},"2026-09-09",51.08,51.53,51.03,51.4986,0.3623,21263.394607,265,51.3758,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",51.34,51.02,51.1363,0.0399,0.08,15436.679639,241,51.171,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",50.8,51.16,51.0964,0.2751,0.54,11557.660426,161,50.9536,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",50.61,51.01,50.8213,-0.0954,-0.19,17375.843776,549,50.8536,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",50.79,50.96,50.9167,0.2667,0.53,23397.468765,414,50.8929,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":106,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",50.81,50.93,50.585,50.65,0.12,34703.340671,711,50.819,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",50.97,50.39,50.59,0.2102,0.42,23349.373317,258,50.5154,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",50.305,50.5,50.2005,50.3798,-0.0302,-0.06,19791.323845,322,50.4187,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",50.21,50.44,50.0201,50.41,0.1797,0.36,37244.983771,527,50.3011,{"date":435,"open":436,"high":437,"low":425,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",50.4514,50.51,50.2303,-0.3397,-0.67,28858.288926,252,50.3626,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":339,"volume":449,"transactions":450,"vwap":451},"2026-08-25",50.16,50.57,0.2774,28241.296649,507,50.3501,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",50.2689,50.85,50.18,50.2926,-0.4274,-0.84,102618.343125,715,50.4298,{"date":464,"open":465,"high":466,"low":447,"close":467,"change":468,"percent_change":201,"volume":469,"transactions":470,"vwap":471},"2026-08-21",50.78,50.82,50.72,0.22,27755.027788,304,50.737,{"date":473,"open":474,"high":475,"low":476,"close":415,"change":477,"percent_change":141,"volume":478,"transactions":301,"vwap":479},"2026-08-20",50.3999,50.5299,50.2701,0.1595,7625.446465,50.4386,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",50.54,50.29,50.3405,-0.5695,-1.12,32330.673029,231,50.3949,{"date":491,"open":492,"high":493,"low":494,"close":493,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",50.76,50.91,50.71,-0.0101,-0.02,8400.00905,186,50.8397,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",50.88,51.07,50.6901,50.9201,0.1861,0.37,17462.43738,275,50.9145,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",50.6476,50.7899,50.53,50.734,0.104,0.21,14408.338391,199,50.7107,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",50.5001,50.8557,50.63,-0.17,-0.33,38000.486936,155,50.6962,{"date":533,"open":374,"high":534,"low":535,"close":364,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",50.8699,50.525,0.1708,0.34,15057.051855,201,50.657,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",50.7208,50.77,50.4922,50.6292,0.0093,0.02,12826.66371,162,50.6215,{"date":553,"open":405,"high":554,"low":405,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",50.87,50.6199,0.4847,0.97,39207.789943,315,50.631,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",50.25,50.33,49.9773,50.1352,0.0252,0.05,15586.369492,235,50.188,{"date":573,"open":574,"high":447,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",50.13,50.11,0.074,0.15,56369.646548,417,50.2649,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":200,"volume":588,"transactions":589,"vwap":590},"2026-08-05",49.9583,50.08,49.78,50.036,0.116,23303.19589,524,49.9531,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":430,"volume":598,"transactions":599,"vwap":600},"2026-08-04",49.8,49.9499,49.43,49.92,0.18,65829.200303,903,49.6713,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":232,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",49.85,49.9278,49.61,49.74,-0.9,75707.178688,519,49.7293,{"date":612,"open":613,"high":614,"low":593,"close":615,"change":577,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",50.06,50.28,50.19,0.3,11121.620221,273,50.1574,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":111,"percent_change":496,"volume":625,"transactions":626,"vwap":627},"2026-07-30",49.875,50.04,49.7075,15829.275624,395,49.8757,{"date":629,"open":630,"high":456,"low":606,"close":631,"change":212,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",50.02,50.05,-0.1,17723.061624,264,50.0123,{"date":637,"open":638,"high":639,"low":585,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",50.01,50.1,-0.25,-0.5,130174.624538,295,50.0326,{"date":646,"open":647,"high":374,"low":648,"close":649,"change":212,"percent_change":632,"volume":650,"transactions":651,"vwap":652},"2026-07-27",50.58,49.96,50.35,21134.788167,563,50.1669,{"date":654,"open":456,"high":655,"low":656,"close":657,"change":658,"percent_change":548,"volume":659,"transactions":660,"vwap":661},"2026-07-24",50.43,50.12,50.4,0.01,20381.488232,567,50.3308,{"date":663,"open":664,"high":664,"low":639,"close":405,"change":665,"percent_change":126,"volume":666,"transactions":667,"vwap":457},"2026-07-23",50.55,0.2,43626.621374,668,{"date":669,"open":670,"high":447,"low":615,"close":615,"change":222,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",50.2,-0.48,15403.175994,255,50.4443,{"date":676,"open":677,"high":678,"low":679,"close":655,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",50.31,50.45,50.07,0.29,0.58,34990.461191,611,50.3024,{"date":686,"open":687,"high":687,"low":688,"close":687,"change":468,"percent_change":201,"volume":689,"transactions":690,"vwap":691},"2026-07-20",50.14,49.79,14477.650421,248,50.041,{"date":693,"open":603,"high":630,"low":694,"close":596,"change":695,"percent_change":696,"volume":697,"transactions":261,"vwap":698},"2026-07-17",49.7201,-0.28,-0.56,18867.701233,49.8678,{"date":700,"open":701,"high":563,"low":701,"close":670,"change":548,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-16",49.9,0.04,20269.84087,290,50.149,{"date":707,"open":708,"high":709,"low":710,"close":456,"change":378,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",50.17,50.2699,49.932,-0.38,16873.617287,307,50.0732,{"date":716,"open":670,"high":717,"low":718,"close":719,"change":111,"percent_change":496,"volume":720,"transactions":721,"vwap":722},"2026-07-14",51.48,49.48,50.37,25992.26847,293,50.3978,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":634,"vwap":731},"2026-07-13",49.94,50.795,50.38,0.46,0.92,12809.27146,50.2144,{"date":733,"open":656,"high":656,"low":734,"close":596,"change":632,"percent_change":735,"volume":736,"transactions":9,"vwap":596},"2026-07-10",49.83,-0.2,13300,{"date":738,"open":739,"high":740,"low":630,"close":630,"change":568,"percent_change":741,"volume":742,"transactions":9,"vwap":630},"2026-07-09",50.27,50.32,0.1,12900,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":665,"percent_change":126,"volume":749,"transactions":9,"vwap":748},"2026-07-08",49.81,50.15,49.6,49.97,14500,{"date":751,"open":719,"high":719,"low":752,"close":753,"change":754,"percent_change":269,"volume":755,"transactions":9,"vwap":753},"2026-07-07",49.22,49.77,-0.59,40800,{"date":757,"open":758,"high":759,"low":596,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",50.060001,50.36,0.89,1.8,59100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":754,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-02",49.71,49.87,49.37,49.47,-1.18,40600,{"date":772,"open":773,"high":574,"low":774,"close":758,"change":419,"percent_change":190,"volume":775,"transactions":9,"vwap":758},"2026-07-01",49.7,49.67,204400,{"date":777,"open":778,"high":415,"low":779,"close":656,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":656},"2026-06-30",50.040001,49.62,0.41,0.82,167000,{"date":784,"open":753,"high":679,"low":785,"close":765,"change":735,"percent_change":786,"volume":787,"transactions":9,"vwap":765},"2026-06-29",49.54,-0.4,1349600,{"date":789,"open":734,"high":482,"low":790,"close":791,"change":702,"percent_change":358,"volume":792,"transactions":9,"vwap":791},"2026-06-26",49.55,49.91,28400,{"date":794,"open":795,"high":796,"low":795,"close":766,"change":190,"percent_change":222,"volume":797,"transactions":9,"vwap":766},"2026-06-25",49.53,49.99,21400,{"date":799,"open":800,"high":801,"low":765,"close":796,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":796},"2026-06-24",49.98,50.029999,-0.34,-0.68,22700,{"date":806,"open":670,"high":649,"low":807,"close":564,"change":754,"percent_change":808,"volume":809,"transactions":9,"vwap":564},"2026-06-23",49.82,-1.16,13700,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":616,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-22",50.64,51,50.92,0.59,27700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":577,"percent_change":616,"volume":823,"transactions":9,"vwap":822},"2026-06-18",50.56,50.7,50.34,50.62,17800,{"date":825,"open":494,"high":465,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",50.42,50.47,-0.16,-0.32,18700,{"date":832,"open":384,"high":466,"low":437,"close":526,"change":833,"percent_change":232,"volume":834,"transactions":9,"vwap":526},"2026-06-16",-0.23,21700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":695,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-15",50.94,51.029999,50.69,50.86,-0.55,19100,{"date":844,"open":845,"high":846,"low":847,"close":845,"change":658,"percent_change":548,"volume":848,"transactions":9,"vwap":845},"2026-06-12",51.14,51.2,51.0099983,33200,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",50.89,51.24,51.13,0.39,0.77,17700,{"date":858,"open":859,"high":853,"low":859,"close":860,"change":861,"percent_change":22,"volume":862,"transactions":9,"vwap":860},"2026-06-10",49.68,50.74,-0.13,41200,{"date":864,"open":865,"high":853,"low":415,"close":554,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":554},"2026-06-09",50.99,-0.29,-0.57,25600,{"date":870,"open":871,"high":872,"low":851,"close":365,"change":873,"percent_change":468,"volume":874,"transactions":9,"vwap":365},"2026-06-08",50.95,51.28,0.11,14400,{"date":876,"open":877,"high":877,"low":871,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",51.62,51.049999,-0.66,-1.28,21000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-04",51.75,51.77,51.56,51.71,-0.3,-0.58,33400,{"date":892,"open":296,"high":19,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-03",51.82,52.0099983,0.17,0.33,10700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":861,"volume":905,"transactions":9,"vwap":903},"2026-06-02",51.8,51.94,51.59,51.84,-0.07,15400,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":151,"percent_change":308,"volume":911,"transactions":9,"vwap":910},"2026-06-01",51.7,51.95,51.91,20700,{"date":913,"open":354,"high":914,"low":915,"close":886,"change":518,"percent_change":780,"volume":916,"transactions":9,"vwap":886},"2026-05-29",51.69,51.19,28100,{"date":918,"open":846,"high":919,"low":878,"close":920,"change":921,"percent_change":106,"volume":922,"transactions":9,"vwap":920},"2026-05-28",51.57,51.35,0.03,23700,{"date":924,"open":838,"high":925,"low":847,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-27",51.42,51.32,-0.11,-0.21,36400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":319,"volume":937,"transactions":9,"vwap":935},"2026-05-26",51.38,51.55,51.27,51.43,-0.47,34200,{"date":939,"open":940,"high":315,"low":941,"close":335,"change":741,"percent_change":942,"volume":943,"transactions":9,"vwap":335},"2026-05-22",51.98,51.74,0.19,35800,{"date":945,"open":946,"high":947,"low":948,"close":900,"change":921,"percent_change":106,"volume":949,"transactions":9,"vwap":900},"2026-05-21",51.92,52.07,51.65,21200,{"date":951,"open":947,"high":947,"low":325,"close":885,"change":378,"percent_change":952,"volume":953,"transactions":9,"vwap":885},"2026-05-20",-0.37,26500,{"date":955,"open":956,"high":957,"low":335,"close":256,"change":958,"percent_change":527,"volume":959,"transactions":9,"vwap":256},"2026-05-19",51.93,52.22,-0.09,54400,{"date":961,"open":947,"high":257,"low":894,"close":962,"change":680,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-18",52.049999,0.56,19300,{"date":966,"open":305,"high":967,"low":968,"close":969,"change":904,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-05-15",52.099998,51.72,51.76,-0.14,28300,{"date":973,"open":968,"high":956,"low":968,"close":305,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":305},"2026-05-14",0,15800,{"date":977,"open":19,"high":957,"low":334,"close":305,"change":958,"percent_change":527,"volume":978,"transactions":9,"vwap":305},"2026-05-13",21600,{"date":980,"open":981,"high":982,"low":887,"close":946,"change":468,"percent_change":983,"volume":984,"transactions":9,"vwap":946},"2026-05-12",51.97,52.080002,0.43,13100,{"date":986,"open":908,"high":987,"low":988,"close":908,"change":665,"percent_change":854,"volume":989,"transactions":9,"vwap":908},"2026-05-11",51.89,51.6,17200,{"date":991,"open":992,"high":941,"low":992,"close":993,"change":994,"percent_change":388,"volume":949,"transactions":9,"vwap":993},"2026-05-08",51.17,51.5,0.27,{"date":996,"open":997,"high":998,"low":847,"close":999,"change":548,"percent_change":702,"volume":797,"transactions":9,"vwap":999},"2026-05-07",51.3,51.47,51.23,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-06",51.49,51.060001,51.21,-0.39,-0.76,14200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":988,"change":577,"percent_change":680,"volume":1013,"transactions":9,"vwap":988},"2026-05-05",51.33,51.64,51.25,23900,{"date":1015,"open":925,"high":334,"low":852,"close":1016,"change":1017,"percent_change":419,"volume":1018,"transactions":9,"vwap":1016},"2026-05-04",51.45,-0.03,45700,{"date":1020,"open":717,"high":988,"low":847,"close":717,"change":927,"percent_change":928,"volume":1021,"transactions":9,"vwap":717},"2026-05-01",512400,{"date":1023,"open":993,"high":1024,"low":872,"close":902,"change":695,"percent_change":1025,"volume":1026,"transactions":9,"vwap":902},"2026-04-30",51.78,-0.54,17600,{"date":1028,"open":1024,"high":335,"low":1029,"close":1030,"change":680,"percent_change":963,"volume":1031,"transactions":9,"vwap":1030},"2026-04-29",51.46,51.87,16400,{"date":1033,"open":908,"high":885,"low":1004,"close":1034,"change":904,"percent_change":970,"volume":1035,"transactions":9,"vwap":1034},"2026-04-28",51.58,31400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":948,"change":680,"percent_change":963,"volume":1041,"transactions":9,"vwap":948},"2026-04-27",51.61,51.88,51.41,15200,{"date":1043,"open":354,"high":998,"low":999,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-24",51.36,-0.04,-0.08,17300,{"date":1049,"open":1050,"high":988,"low":1004,"close":1050,"change":568,"percent_change":741,"volume":978,"transactions":9,"vwap":1050},"2026-04-23",51.4,{"date":1052,"open":853,"high":1011,"low":853,"close":920,"change":259,"percent_change":121,"volume":1053,"transactions":9,"vwap":920},"2026-04-22",18800,{"date":1055,"open":385,"high":934,"low":385,"close":1056,"change":702,"percent_change":358,"volume":1057,"transactions":9,"vwap":1056},"2026-04-21",51.22,11000,{"date":1059,"open":1060,"high":852,"low":394,"close":1061,"change":597,"percent_change":151,"volume":1062,"transactions":9,"vwap":1061},"2026-04-20",51.12,51.18,16700,{"date":1064,"open":502,"high":1065,"low":502,"close":813,"change":1005,"percent_change":1006,"volume":1066,"transactions":9,"vwap":813},"2026-04-17",51.15,11900,{"date":1068,"open":1002,"high":1069,"low":1070,"close":1071,"change":121,"percent_change":51,"volume":1072,"transactions":9,"vwap":1071},"2026-04-16",51.51,51.099998,51.39,28700,{"date":1074,"open":813,"high":1075,"low":851,"close":845,"change":568,"percent_change":741,"volume":978,"transactions":9,"vwap":845},"2026-04-15",51.44,{"date":1077,"open":1016,"high":1016,"low":1078,"close":1079,"change":735,"percent_change":1005,"volume":1080,"transactions":9,"vwap":1079},"2026-04-14",50.9,51.09,14100,{"date":1082,"open":900,"high":903,"low":845,"close":1083,"change":287,"percent_change":288,"volume":1084,"transactions":9,"vwap":1083},"2026-04-13",51.29,75300,{"date":1086,"open":345,"high":887,"low":1002,"close":886,"change":741,"percent_change":942,"volume":1087,"transactions":9,"vwap":886},"2026-04-10",15100,{"date":1089,"open":1070,"high":877,"low":1070,"close":1029,"change":616,"percent_change":815,"volume":1090,"transactions":9,"vwap":1029},"2026-04-09",17900,{"date":1092,"open":813,"high":997,"low":395,"close":365,"change":1093,"percent_change":1094,"volume":911,"transactions":9,"vwap":365},"2026-04-08",-0.42,-0.81,{"date":1096,"open":919,"high":914,"low":920,"close":1034,"change":577,"percent_change":680,"volume":1097,"transactions":9,"vwap":1034},"2026-04-07",14000,{"date":1099,"open":1083,"high":919,"low":1065,"close":935,"change":632,"percent_change":378,"volume":742,"transactions":9,"vwap":935},"2026-04-06",{"date":1101,"open":1102,"high":1103,"low":838,"close":345,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":345},"2026-04-02",51.26,51.54,0.75,1.48,30900,{"date":1108,"open":1109,"high":838,"low":1110,"close":465,"change":1111,"percent_change":141,"volume":1112,"transactions":9,"vwap":465},"2026-04-01",50.66,50.49,0.16,38300,{"date":1114,"open":406,"high":494,"low":740,"close":822,"change":259,"percent_change":1115,"volume":1116,"transactions":9,"vwap":822},"2026-03-31",0.26,50100,{"date":1118,"open":426,"high":494,"low":740,"close":1110,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1110},"2026-03-30",0.8,1.61,107100,{"date":1123,"open":745,"high":1124,"low":859,"close":1125,"change":873,"percent_change":468,"volume":1126,"transactions":9,"vwap":1125},"2026-03-27",49.93,49.69,62500,{"date":1128,"open":773,"high":1129,"low":1130,"close":1131,"change":597,"percent_change":430,"volume":1132,"transactions":9,"vwap":1131},"2026-03-26",49.89,49.29,49.58,12500,{"date":1134,"open":778,"high":778,"low":1135,"close":1135,"change":1005,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-25",49.4,-0.78,16100,{"date":1139,"open":1140,"high":734,"low":1141,"close":688,"change":702,"percent_change":358,"volume":1142,"transactions":9,"vwap":688},"2026-03-24",49.64,49.31,30000,{"date":1144,"open":1140,"high":1145,"low":1146,"close":1147,"change":632,"percent_change":735,"volume":1148,"transactions":9,"vwap":1147},"2026-03-23",49.88,49.45,49.75,12200,{"date":1150,"open":1145,"high":1151,"low":1131,"close":603,"change":1017,"percent_change":419,"volume":1152,"transactions":9,"vwap":603},"2026-03-20",50.0099983,29600,{"date":1154,"open":739,"high":739,"low":1131,"close":1145,"change":1155,"percent_change":1156,"volume":1031,"transactions":9,"vwap":1145},"2026-03-19",-0.88,-1.73,{"date":1158,"open":493,"high":1159,"low":819,"close":492,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":492},"2026-03-18",50.98,-0.18,-0.35,14700,{"date":1164,"open":1165,"high":878,"low":839,"close":837,"change":408,"percent_change":1166,"volume":823,"transactions":9,"vwap":837},"2026-03-17",50.83,0.83,{"date":1168,"open":406,"high":812,"low":740,"close":1169,"change":1170,"percent_change":1171,"volume":1148,"transactions":9,"vwap":1169},"2026-03-16",50.52,-0.36,-0.71,{"date":1173,"open":865,"high":355,"low":526,"close":502,"change":287,"percent_change":1174,"volume":1175,"transactions":9,"vwap":502},"2026-03-13",-0.53,20200,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1065,"change":151,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1065},"2026-03-12",51.99,50.73,0.69,22600,{"date":1183,"open":406,"high":1010,"low":482,"close":364,"change":942,"percent_change":146,"volume":1184,"transactions":9,"vwap":364},"2026-03-11",13800,{"date":1186,"open":465,"high":364,"low":655,"close":374,"change":126,"percent_change":1119,"volume":1187,"transactions":9,"vwap":374},"2026-03-10",12700,{"date":1189,"open":1190,"high":1169,"low":778,"close":425,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":425},"2026-03-09",50.080002,-0.22,-0.44,32800,{"date":1195,"open":740,"high":664,"low":670,"close":655,"change":378,"percent_change":711,"volume":1196,"transactions":9,"vwap":655},"2026-03-06",12400,{"date":1198,"open":455,"high":1003,"low":664,"close":822,"change":419,"percent_change":190,"volume":1137,"transactions":9,"vwap":822},"2026-03-05",{"date":1200,"open":759,"high":395,"low":759,"close":1201,"change":136,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-04",50.68,1.32,19200,{"date":1205,"open":425,"high":1206,"low":859,"close":630,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":630},"2026-03-03",50.24,-0.64,-1.26,24500,{"date":1211,"open":1212,"high":355,"low":1212,"close":1109,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1109},"2026-03-02",50.46,0.24,0.48,11300,{"date":1217,"open":564,"high":664,"low":656,"close":826,"change":190,"percent_change":222,"volume":848,"transactions":9,"vwap":826},"2026-02-27",{"date":1219,"open":1220,"high":482,"low":1221,"close":482,"change":1111,"percent_change":141,"volume":1222,"transactions":9,"vwap":482},"2026-02-26",50.23,50.09,22000,{"date":1224,"open":708,"high":647,"low":687,"close":727,"change":942,"percent_change":146,"volume":1026,"transactions":9,"vwap":727},"2026-02-25",{"date":1226,"open":774,"high":615,"low":1227,"close":615,"change":1115,"percent_change":1228,"volume":1187,"transactions":9,"vwap":615},"2026-02-24",49.66,0.52,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1124,"change":568,"percent_change":741,"volume":1233,"transactions":9,"vwap":1124},"2026-02-23",50.099998,49.65,12800,{"date":1235,"open":807,"high":596,"low":785,"close":1145,"change":1236,"percent_change":597,"volume":1237,"transactions":9,"vwap":1145},"2026-02-20",0.09,10500,{"date":1239,"open":1240,"high":688,"low":1241,"close":688,"change":665,"percent_change":126,"volume":989,"transactions":9,"vwap":688},"2026-02-19",49.56,49.49,{"date":1243,"open":605,"high":585,"low":1244,"close":1245,"change":51,"percent_change":44,"volume":1246,"transactions":9,"vwap":1245},"2026-02-18",49.24,49.59,10100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":680,"percent_change":815,"volume":975,"transactions":9,"vwap":1252},"2026-02-17",49.029999,49.25,48.71,49.099998,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":518,"percent_change":983,"volume":1259,"transactions":9,"vwap":1258},"2026-02-13",48.82,49.0099983,48.48,48.81,24800,{"date":1261,"open":1262,"high":595,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1137,"transactions":9,"vwap":1263},"2026-02-12",49.36,48.6,-1.15,-2.31,{"date":1267,"open":1268,"high":585,"low":795,"close":1147,"change":577,"percent_change":616,"volume":1269,"transactions":9,"vwap":1147},"2026-02-11",49.63,26300,{"date":1271,"open":785,"high":1268,"low":752,"close":747,"change":1046,"percent_change":828,"volume":1272,"transactions":9,"vwap":747},"2026-02-10",25900,{"date":1274,"open":1275,"high":859,"low":1276,"close":859,"change":1214,"percent_change":328,"volume":1277,"transactions":9,"vwap":859},"2026-02-09",49.41,49.17,15000,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-06",48.69,49.28,49.2,0.91,1.88,25400,{"date":1287,"open":1288,"high":1263,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":964,"transactions":9,"vwap":1290},"2026-02-05",48.54,47.15,48.29,-0.83,-1.69,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1115,"percent_change":388,"volume":1299,"transactions":9,"vwap":1298},"2026-02-04",49.09,49.21,48.62,49.12,15300,{"date":1301,"open":1302,"high":1303,"low":1302,"close":137,"change":126,"percent_change":1166,"volume":1304,"transactions":9,"vwap":137},"2026-02-03",48.59,48.92,39300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":616,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-02",48.45,48.67,48.23,48.46,0.62,60400,{"date":1314,"open":1251,"high":595,"low":1315,"close":1316,"change":671,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-30",48.02,48.16,-0.99,22400,{"date":1320,"open":1321,"high":779,"low":1322,"close":1323,"change":1045,"percent_change":1046,"volume":1026,"transactions":9,"vwap":1323},"2026-01-29",49.19,48.51,48.64,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":468,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-28",48.8,49,48.42,48.68,0.45,16900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1310,"change":496,"percent_change":1045,"volume":1337,"transactions":9,"vwap":1310},"2026-01-27",48.44,48.77,48.25,14800,{"date":1339,"open":1340,"high":1341,"low":1309,"close":1257,"change":665,"percent_change":780,"volume":1342,"transactions":9,"vwap":1257},"2026-01-26",48.43,48.53,37000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":970,"percent_change":866,"volume":1349,"transactions":9,"vwap":1348},"2026-01-23",48.38,48.49,48.09,48.28,83900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1328,"change":616,"percent_change":1311,"volume":1355,"transactions":9,"vwap":1328},"2026-01-22",48.12,48.56,48.049999,23400,{"date":1357,"open":1358,"high":1346,"low":1358,"close":1352,"change":106,"percent_change":398,"volume":989,"transactions":9,"vwap":1352},"2026-01-21",48,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1025,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-20",47.78,48.37,48.060001,-1.11,31300,{"date":1367,"open":1280,"high":1280,"low":1368,"close":1263,"change":1191,"percent_change":232,"volume":874,"transactions":9,"vwap":1263},"2026-01-16",48.27,{"date":1370,"open":1341,"high":1371,"low":1341,"close":1255,"change":106,"percent_change":398,"volume":1372,"transactions":9,"vwap":1255},"2026-01-15",48.91,19600,{"date":1374,"open":1334,"high":1375,"low":1340,"close":1375,"change":854,"percent_change":277,"volume":1376,"transactions":9,"vwap":1375},"2026-01-14",48.76,13900,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1362,"change":1236,"percent_change":942,"volume":1381,"transactions":9,"vwap":1362},"2026-01-13",48.78,48.32,18000,{"date":1383,"open":1316,"high":1384,"low":1385,"close":1348,"change":702,"percent_change":358,"volume":1386,"transactions":9,"vwap":1348},"2026-01-12",48.52,48.040001,25800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":815,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-09",47.99,48.24,47.86,1.24,20300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":146,"percent_change":1119,"volume":989,"transactions":9,"vwap":1399},"2026-01-08",47.6,47.76,47.41,47.65,{"date":1401,"open":1398,"high":1402,"low":1403,"close":1404,"change":952,"percent_change":1136,"volume":1405,"transactions":9,"vwap":1404},"2026-01-07",47.55,47.25,47.27,15900,{"date":1407,"open":1398,"high":1408,"low":1409,"close":1410,"change":111,"percent_change":496,"volume":1285,"transactions":9,"vwap":1410},"2026-01-06",47.7,47.35,47.64,{"date":1412,"open":1396,"high":1399,"low":1413,"close":1399,"change":518,"percent_change":201,"volume":1414,"transactions":9,"vwap":1399},"2026-01-05",47.37,21300,{"date":1416,"open":1404,"high":1417,"low":1289,"close":1417,"change":854,"percent_change":1166,"volume":1418,"transactions":9,"vwap":1417},"2026-01-02",47.44,44100,{"date":1420,"open":1289,"high":1289,"low":1421,"close":1422,"change":496,"percent_change":1045,"volume":1423,"transactions":9,"vwap":1422},"2025-12-31",46.77,47.049999,74700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":299,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-12-30",47,47.07,46.75,0.6,40000,{"date":1432,"open":1433,"high":1434,"low":25,"close":1434,"change":1046,"percent_change":527,"volume":1080,"transactions":9,"vwap":1434},"2025-12-29",46.58,46.79,{"date":1436,"open":1426,"high":1437,"low":1438,"close":1439,"change":895,"percent_change":430,"volume":1440,"transactions":9,"vwap":1439},"2025-12-26",47.040001,46.69,46.87,12000,{"date":1442,"open":1443,"high":1428,"low":1444,"close":1445,"change":640,"percent_change":1174,"volume":1446,"transactions":9,"vwap":1445},"2025-12-24",46.74,46.59,46.7,7200,{"date":1448,"open":1428,"high":1449,"low":1450,"close":1449,"change":873,"percent_change":200,"volume":1451,"transactions":9,"vwap":1449},"2025-12-23",46.95,46.65,23500,{"date":1453,"open":1454,"high":1449,"low":1454,"close":1455,"change":212,"percent_change":927,"volume":1456,"transactions":9,"vwap":1455},"2025-12-22",46.68,46.84,27300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":942,"percent_change":780,"volume":1463,"transactions":9,"vwap":1462},"2025-12-19",46.86,46.96,46.76,46.89,12100,{"date":1465,"open":1466,"high":1455,"low":1467,"close":1445,"change":1236,"percent_change":942,"volume":1468,"transactions":9,"vwap":1445},"2025-12-18",46.73,46.49,22300,{"date":1470,"open":1445,"high":1449,"low":1471,"close":1471,"change":419,"percent_change":861,"volume":1472,"transactions":9,"vwap":1471},"2025-12-17",46.61,21800,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-16",46.85,46.52,46.67,-2.06,-4.23,40100,{"date":1482,"open":1297,"high":1375,"low":1483,"close":1484,"change":126,"percent_change":1166,"volume":1485,"transactions":9,"vwap":1484},"2025-12-15",48.5,48.73,20100,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1155,"volume":1393,"transactions":9,"vwap":1490},"2025-12-12",48.7,48.15,48.33,-0.43,{"date":1493,"open":1340,"high":1494,"low":1309,"close":1375,"change":680,"percent_change":1429,"volume":1495,"transactions":9,"vwap":1375},"2025-12-11",48.84,23100,{"date":1497,"open":1290,"high":1498,"low":1499,"close":1498,"change":568,"percent_change":741,"volume":1500,"transactions":9,"vwap":1498},"2025-12-10",48.47,48.07,18300,{"date":1502,"open":1503,"high":1310,"low":1503,"close":1328,"change":419,"percent_change":190,"volume":1504,"transactions":9,"vwap":1328},"2025-12-09",48.17,10400,{"date":1506,"open":1503,"high":1257,"low":1503,"close":1257,"change":735,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1257},"2025-12-08",-0.41,24300,{"date":1510,"open":1494,"high":1511,"low":1302,"close":1329,"change":222,"percent_change":241,"volume":1512,"transactions":9,"vwap":1329},"2025-12-05",48.9,21900,{"date":1514,"open":1488,"high":1303,"low":1302,"close":1303,"change":121,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1303},"2025-12-04",0.51,27800,{"date":1518,"open":1498,"high":1488,"low":1498,"close":1308,"change":1017,"percent_change":419,"volume":1215,"transactions":9,"vwap":1308},"2025-12-03",{"date":1520,"open":1521,"high":1251,"low":1483,"close":1488,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1488},"2025-12-02",48.61,0.07,0.14,55400,{"date":1526,"open":1488,"high":1488,"low":1483,"close":1527,"change":632,"percent_change":928,"volume":1516,"transactions":9,"vwap":1527},"2025-12-01",48.63,{"date":1529,"open":1371,"high":1371,"low":1530,"close":1484,"change":358,"percent_change":1111,"volume":1531,"transactions":9,"vwap":1484},"2025-11-28",48.66,8800,{"date":1533,"open":1323,"high":1534,"low":1307,"close":1535,"change":299,"percent_change":681,"volume":1536,"transactions":9,"vwap":1535},"2025-11-26",48.79,48.65,14300,{"date":1538,"open":1323,"high":1488,"low":1539,"close":1362,"change":190,"percent_change":640,"volume":1540,"transactions":9,"vwap":1362},"2025-11-25",48.22,13200,{"date":1542,"open":1363,"high":186,"low":1363,"close":1346,"change":200,"percent_change":1214,"volume":1543,"transactions":9,"vwap":1346},"2025-11-24",46000,{"date":1545,"open":1290,"high":1546,"low":1547,"close":1548,"change":735,"percent_change":1507,"volume":1549,"transactions":9,"vwap":1548},"2025-11-21",48.41,47.98,48.26,61000,{"date":1551,"open":1488,"high":766,"low":1552,"close":1310,"change":1161,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1310},"2025-11-20",48.31,-0.72,182600,{"date":1556,"open":1530,"high":1557,"low":1334,"close":1258,"change":680,"percent_change":1429,"volume":1558,"transactions":9,"vwap":1258},"2025-11-19",48.88,16300,{"date":1560,"open":1348,"high":1488,"low":1354,"close":1384,"change":702,"percent_change":358,"volume":1561,"transactions":9,"vwap":1384},"2025-11-18",15500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1257,"change":735,"percent_change":1507,"volume":975,"transactions":9,"vwap":1257},"2025-11-17",48.36,48.72,48.35,{"date":1568,"open":1340,"high":1557,"low":1345,"close":1329,"change":527,"percent_change":1161,"volume":1569,"transactions":9,"vwap":1329},"2025-11-14",16200,{"date":1571,"open":1572,"high":1244,"low":1280,"close":1573,"change":866,"percent_change":754,"volume":1451,"transactions":9,"vwap":1573},"2025-11-13",49.13,48.85,{"date":1575,"open":1576,"high":1576,"low":1327,"close":1577,"change":974,"percent_change":974,"volume":1376,"transactions":9,"vwap":1577},"2025-11-12",49.39,49.14,{"date":1579,"open":1580,"high":768,"low":1511,"close":1577,"change":873,"percent_change":468,"volume":1581,"transactions":9,"vwap":1577},"2025-11-11",49.080002,16600,{"date":1583,"open":1483,"high":1580,"low":1483,"close":1249,"change":1584,"percent_change":1585,"volume":1184,"transactions":9,"vwap":1249},"2025-11-10",0.57,1.18,{"date":1587,"open":1390,"high":1353,"low":1588,"close":1310,"change":259,"percent_change":994,"volume":922,"transactions":9,"vwap":1310},"2025-11-07",48.14,{"date":1590,"open":1345,"high":1322,"low":1352,"close":1490,"change":106,"percent_change":398,"volume":1536,"transactions":9,"vwap":1490},"2025-11-06",{"date":1592,"open":1593,"high":1593,"low":1594,"close":1368,"change":518,"percent_change":201,"volume":1080,"transactions":9,"vwap":1368},"2025-11-05",48.39,48.13,{"date":1596,"open":1597,"high":1310,"low":1354,"close":1363,"change":640,"percent_change":288,"volume":1041,"transactions":9,"vwap":1363},"2025-11-04",48.34,{"date":1599,"open":1527,"high":1535,"low":1348,"close":1552,"change":1017,"percent_change":419,"volume":1057,"transactions":9,"vwap":1552},"2025-11-03",{"date":1601,"open":1255,"high":1255,"low":1597,"close":1597,"change":1191,"percent_change":232,"volume":1181,"transactions":9,"vwap":1597},"2025-10-31",{"date":1603,"open":1566,"high":1335,"low":1566,"close":1353,"change":1523,"percent_change":680,"volume":1604,"transactions":9,"vwap":1353},"2025-10-30",93600,{"date":1606,"open":1302,"high":1335,"low":1368,"close":1328,"change":927,"percent_change":833,"volume":1512,"transactions":9,"vwap":1328},"2025-10-29",{"date":1608,"open":1488,"high":1484,"low":1340,"close":1341,"change":1170,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1341},"2025-10-28",-0.74,15600,{"date":1612,"open":1371,"high":1613,"low":1535,"close":1614,"change":1191,"percent_change":232,"volume":1087,"transactions":9,"vwap":1614},"2025-10-27",48.94,48.89,{"date":1616,"open":1250,"high":1262,"low":1617,"close":1618,"change":735,"percent_change":1507,"volume":1619,"transactions":9,"vwap":1618},"2025-10-24",48.96,49.11,11700,{"date":1621,"open":595,"high":1125,"low":1321,"close":1141,"change":658,"percent_change":548,"volume":1622,"transactions":9,"vwap":1141},"2025-10-23",24900,{"date":1624,"open":1296,"high":1146,"low":1625,"close":1626,"change":1045,"percent_change":1046,"volume":1057,"transactions":9,"vwap":1626},"2025-10-22",49.16,49.3,{"date":1628,"open":1241,"high":785,"low":1629,"close":1630,"change":970,"percent_change":695,"volume":1631,"transactions":9,"vwap":1630},"2025-10-21",49.18,49.34,9200,{"date":1633,"open":1130,"high":1245,"low":1130,"close":718,"change":1523,"percent_change":299,"volume":1057,"transactions":9,"vwap":718},"2025-10-20",{"date":1635,"open":1275,"high":790,"low":1625,"close":1630,"change":1191,"percent_change":1192,"volume":897,"transactions":9,"vwap":1630},"2025-10-17",{"date":1637,"open":1638,"high":745,"low":1639,"close":1240,"change":212,"percent_change":632,"volume":1531,"transactions":9,"vwap":1240},"2025-10-16",49.51,49.44,{"date":1641,"open":1232,"high":1232,"low":1642,"close":605,"change":994,"percent_change":339,"volume":1643,"transactions":9,"vwap":605},"2025-10-15",49.27,11600,{"date":1645,"open":1249,"high":734,"low":1646,"close":1630,"change":970,"percent_change":695,"volume":1148,"transactions":9,"vwap":1630},"2025-10-14",48.87,{"date":1648,"open":1618,"high":1232,"low":1618,"close":718,"change":131,"percent_change":1649,"volume":1650,"transactions":9,"vwap":718},"2025-10-13",1.6,7100,{"date":1652,"open":1653,"high":1653,"low":1302,"close":1488,"change":288,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1488},"2025-10-10",49.26,-1.06,7900,{"date":1657,"open":1626,"high":1220,"low":1658,"close":752,"change":419,"percent_change":190,"volume":1659,"transactions":9,"vwap":752},"2025-10-09",49.15,9600,{"date":1661,"open":1653,"high":718,"low":1662,"close":1281,"change":51,"percent_change":44,"volume":1663,"transactions":9,"vwap":1281},"2025-10-08",49.040001,18200,{"date":1665,"open":1666,"high":1625,"low":1534,"close":1534,"change":1161,"percent_change":1171,"volume":1667,"transactions":9,"vwap":1534},"2025-10-07",49.060001,14900,{"date":1669,"open":1535,"high":1141,"low":1535,"close":1577,"change":468,"percent_change":1330,"volume":1670,"transactions":9,"vwap":1577},"2025-10-06",26600,{"date":1672,"open":1341,"high":1673,"low":1341,"close":1303,"change":728,"percent_change":1674,"volume":949,"transactions":9,"vwap":1303},"2025-10-03",49.23,0.95,{"date":1676,"open":1384,"high":1251,"low":1316,"close":1310,"change":1677,"percent_change":1207,"volume":1678,"transactions":9,"vwap":1310},"2025-10-02",-0.31,22200,{"date":1680,"open":1322,"high":1572,"low":1322,"close":1335,"change":1522,"percent_change":1523,"volume":1472,"transactions":9,"vwap":1335},"2025-10-01",{"date":1682,"open":1345,"high":1255,"low":1566,"close":1488,"change":1213,"percent_change":1683,"volume":1007,"transactions":9,"vwap":1488},"2025-09-30",0.5,{"date":1685,"open":1329,"high":1329,"low":1290,"close":1310,"change":632,"percent_change":928,"volume":1512,"transactions":9,"vwap":1310},"2025-09-29",{"date":1687,"open":1363,"high":1329,"low":1363,"close":1353,"change":1683,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1353},"2025-09-26",1.04,7800,{"date":1691,"open":1547,"high":1692,"low":1693,"close":1363,"change":641,"percent_change":1694,"volume":1659,"transactions":9,"vwap":1363},"2025-09-25",48.21,47.9,-1.03,{"date":1696,"open":1498,"high":1484,"low":1362,"close":1353,"change":496,"percent_change":1045,"volume":1697,"transactions":9,"vwap":1353},"2025-09-24",17500,{"date":1699,"open":1700,"high":1700,"low":1328,"close":1701,"change":527,"percent_change":1161,"volume":1702,"transactions":9,"vwap":1701},"2025-09-23",48.95,48.58,12600,{"date":1704,"open":1346,"high":1375,"low":1348,"close":1705,"change":201,"percent_change":1283,"volume":1706,"transactions":9,"vwap":1705},"2025-09-22",48.75,13500,{"date":1708,"open":1548,"high":1564,"low":1499,"close":1552,"change":1111,"percent_change":896,"volume":1709,"transactions":9,"vwap":1552},"2025-09-19",9500,{"date":1711,"open":1712,"high":1328,"low":1712,"close":1489,"change":577,"percent_change":1713,"volume":1619,"transactions":9,"vwap":1489},"2025-09-18",47.84,0.31,{"date":1715,"open":1398,"high":1716,"low":1717,"close":1358,"change":632,"percent_change":928,"volume":1718,"transactions":9,"vwap":1358},"2025-09-17",48.11,47.39,16500,{"date":1720,"open":1347,"high":1368,"low":1385,"close":1721,"change":1005,"percent_change":1722,"volume":1619,"transactions":9,"vwap":1721},"2025-09-16",48.099998,-0.8,{"date":1724,"open":1725,"high":1322,"low":1358,"close":1346,"change":983,"percent_change":760,"volume":1726,"transactions":9,"vwap":1346},"2025-09-15",48.19,9100,{"date":1728,"open":1721,"high":1368,"low":1729,"close":1363,"change":190,"percent_change":640,"volume":1531,"transactions":9,"vwap":1363},"2025-09-12",47.94,{"date":1731,"open":1732,"high":1725,"low":1732,"close":1733,"change":597,"percent_change":146,"volume":1463,"transactions":9,"vwap":1733},"2025-09-11",47.87,48.18,{"date":1735,"open":1594,"high":1588,"low":1736,"close":1358,"change":141,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1358},"2025-09-10",47.85,0.67,7300,{"date":1740,"open":1741,"high":1736,"low":1402,"close":1742,"change":1045,"percent_change":1046,"volume":1743,"transactions":9,"vwap":1742},"2025-09-09",47.75,47.68,5700,{"date":1745,"open":1746,"high":1315,"low":1747,"close":1748,"change":1017,"percent_change":419,"volume":1749,"transactions":9,"vwap":1748},"2025-09-08",47.89,47.67,47.72,8700,{"date":1751,"open":1752,"high":1746,"low":1753,"close":1741,"change":190,"percent_change":640,"volume":1318,"transactions":9,"vwap":1741},"2025-09-05",47.74,47.53,{"date":1755,"open":1315,"high":1315,"low":1756,"close":1732,"change":658,"percent_change":548,"volume":1246,"transactions":9,"vwap":1732},"2025-09-04",47.79,{"date":1758,"open":1759,"high":1547,"low":1747,"close":1391,"change":927,"percent_change":833,"volume":1233,"transactions":9,"vwap":1391},"2025-09-03",47.88,{"date":1761,"open":1389,"high":1762,"low":1763,"close":1764,"change":507,"percent_change":131,"volume":1765,"transactions":9,"vwap":1764},"2025-09-02",48.080002,47.81,47.97,19000,{"date":1767,"open":1399,"high":1763,"low":1768,"close":1396,"change":1161,"percent_change":1769,"volume":1655,"transactions":9,"vwap":1396},"2025-08-29",47.43,-0.73,{"date":1771,"open":1772,"high":1489,"low":1747,"close":1773,"change":548,"percent_change":702,"volume":1299,"transactions":9,"vwap":1773},"2025-08-28",47.82,47.95,{"date":1775,"open":1776,"high":1363,"low":1747,"close":1777,"change":597,"percent_change":146,"volume":1215,"transactions":9,"vwap":1777},"2025-08-27",47.69,47.93,{"date":1779,"open":1759,"high":1358,"low":1780,"close":1741,"change":833,"percent_change":671,"volume":1781,"transactions":9,"vwap":1741},"2025-08-26",47.57,12300,{"date":1783,"open":1315,"high":1347,"low":1763,"close":1547,"change":378,"percent_change":1005,"volume":1277,"transactions":9,"vwap":1547},"2025-08-25",{"date":1785,"open":1402,"high":1786,"low":1787,"close":1503,"change":250,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1503},"2025-08-22",48.2,47.38,1.5,29700,{"date":1791,"open":1792,"high":1402,"low":1404,"close":1793,"change":873,"percent_change":200,"volume":1794,"transactions":9,"vwap":1793},"2025-08-21",47.31,47.46,7400,{"date":1796,"open":1797,"high":1402,"low":1289,"close":1409,"change":1045,"percent_change":1046,"volume":1798,"transactions":9,"vwap":1409},"2025-08-20",47.32,20400,{"date":1800,"open":1409,"high":1402,"low":1792,"close":1717,"change":658,"percent_change":548,"volume":1581,"transactions":9,"vwap":1717},"2025-08-19",{"date":1802,"open":1803,"high":1804,"low":1805,"close":1787,"change":111,"percent_change":496,"volume":1663,"transactions":9,"vwap":1787},"2025-08-18",47.3,47.56,47.09,{"date":1807,"open":1808,"high":1809,"low":1437,"close":1717,"change":200,"percent_change":51,"volume":1619,"transactions":9,"vwap":1717},"2025-08-15",47.19,47.47,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":212,"percent_change":927,"volume":1816,"transactions":9,"vwap":1815},"2025-08-14",47.02,47.26,46.93,47.16,14600,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":658,"percent_change":548,"volume":1822,"transactions":9,"vwap":1821},"2025-08-13",47.4,46.98,47.21,32700,{"date":1824,"open":1289,"high":1413,"low":1812,"close":1825,"change":780,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-12",47.2,0.88,8200,{"date":1829,"open":1830,"high":1449,"low":1831,"close":1434,"change":1832,"percent_change":829,"volume":1277,"transactions":9,"vwap":1434},"2025-08-11",46.9,46.66,-0.15,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":741,"percent_change":518,"volume":1709,"transactions":9,"vwap":1838},"2025-08-08",47.099998,47.11,46.8,46.94,{"date":1840,"open":1460,"high":1460,"low":1841,"close":1455,"change":665,"percent_change":983,"volume":1237,"transactions":9,"vwap":1455},"2025-08-07",46.54,{"date":1843,"open":1844,"high":1613,"low":1845,"close":1845,"change":1522,"percent_change":577,"volume":1846,"transactions":9,"vwap":1845},"2025-08-06",46.81,46.64,18100,{"date":1848,"open":1467,"high":1438,"low":1849,"close":1850,"change":680,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-08-05",46.31,46.57,0.63,10000,{"date":1854,"open":1855,"high":25,"low":1856,"close":1857,"change":1713,"percent_change":1737,"volume":1858,"transactions":9,"vwap":1857},"2025-08-04",46.13,46.02,46.28,17100,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1191,"percent_change":671,"volume":1794,"transactions":9,"vwap":1863},"2025-08-01",46.22,45.82,45.97,{"date":1865,"open":1866,"high":1445,"low":1867,"close":1868,"change":1170,"percent_change":1869,"volume":1184,"transactions":9,"vwap":1868},"2025-07-31",46.56,46.12,46.19,-0.77,{"date":1871,"open":1872,"high":1389,"low":1873,"close":1874,"change":640,"percent_change":1174,"volume":1062,"transactions":9,"vwap":1874},"2025-07-30",46.71,46,46.55,{"date":1876,"open":1877,"high":1844,"low":1877,"close":1837,"change":896,"percent_change":250,"volume":1878,"transactions":9,"vwap":1837},"2025-07-29",46.41,19500,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1832,"percent_change":829,"volume":1884,"transactions":9,"vwap":1883},"2025-07-28",46.6,46.34,46.47,19700,{"date":1886,"open":1850,"high":1443,"low":1887,"close":1888,"change":1111,"percent_change":537,"volume":1026,"transactions":9,"vwap":1888},"2025-07-25",46.43,46.62,{"date":1890,"open":1891,"high":1837,"low":1891,"close":1892,"change":1170,"percent_change":1869,"volume":953,"transactions":9,"vwap":1892},"2025-07-24",45.02,46.46,{"date":1894,"open":1857,"high":1721,"low":1857,"close":1895,"change":1311,"percent_change":81,"volume":1187,"transactions":9,"vwap":1895},"2025-07-23",46.82,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1017,"percent_change":419,"volume":1318,"transactions":9,"vwap":1901},"2025-07-22",46.11,46.32,45.94,46.2,{"date":1903,"open":1904,"high":1905,"low":1900,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-07-21",45.95,46.36,46.23,0.64,1.4,47000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1161,"percent_change":1006,"volume":1916,"transactions":9,"vwap":1915},"2025-07-18",45.83,46.029999,45.51,45.59,19400,{"date":1918,"open":1919,"high":1856,"low":1920,"close":1900,"change":1115,"percent_change":1584,"volume":1921,"transactions":9,"vwap":1900},"2025-07-17",45.53,45.48,37800,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":106,"percent_change":259,"volume":1927,"transactions":9,"vwap":1926},"2025-07-16",45.38,45.72,45.68,8400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":828,"percent_change":1161,"volume":1934,"transactions":9,"vwap":1933},"2025-07-15",45.79,45.89,45.44,45.62,19900,{"date":1936,"open":1937,"high":1931,"low":1937,"close":1938,"change":222,"percent_change":288,"volume":1709,"transactions":9,"vwap":1938},"2025-07-14",45.63,45.78,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1856,"change":201,"percent_change":557,"volume":1944,"transactions":9,"vwap":1856},"2025-07-11",45.65,46.17,45.64,9300,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":888,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-07-10",45.74,45.37,45.58,-0.65,11400,{"date":1953,"open":1954,"high":1942,"low":1955,"close":1956,"change":658,"percent_change":548,"volume":1196,"transactions":9,"vwap":1956},"2025-07-09",46.040001,45.8,45.88,{"date":1958,"open":1959,"high":1904,"low":1959,"close":1960,"change":1961,"percent_change":1688,"volume":1041,"transactions":9,"vwap":1960},"2025-07-08",45.46,45.87,0.47,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":518,"percent_change":728,"volume":1561,"transactions":9,"vwap":1967},"2025-07-07",45.33,45.61,45.080002,45.4,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":212,"percent_change":927,"volume":1631,"transactions":9,"vwap":1973},"2025-07-03",45.11,45.3,45.049999,45.19,{"date":1975,"open":1976,"high":1915,"low":1977,"close":1978,"change":702,"percent_change":1236,"volume":1137,"transactions":9,"vwap":1978},"2025-07-02",45.2,45.13,45.24,{"date":1980,"open":1920,"high":1920,"low":1981,"close":1976,"change":111,"percent_change":496,"volume":1982,"transactions":9,"vwap":1976},"2025-07-01",45.099998,10800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":408,"percent_change":1989,"volume":1846,"transactions":9,"vwap":1988},"2025-06-30",45.27,45.55,44.98,45.21,0.94,{"date":1991,"open":1992,"high":1970,"low":1993,"close":1994,"change":952,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-06-27",45.060001,44.71,44.79,-0.82,107500,{"date":1998,"open":1987,"high":1999,"low":2000,"close":2001,"change":398,"percent_change":994,"volume":1148,"transactions":9,"vwap":2001},"2025-06-26",45.42,44.81,45.16,{"date":2003,"open":1981,"high":1973,"low":2004,"close":2005,"change":190,"percent_change":287,"volume":2006,"transactions":9,"vwap":2005},"2025-06-25",44.89,45.040001,9400,{"date":2008,"open":2009,"high":2010,"low":1994,"close":2001,"change":1213,"percent_change":388,"volume":1026,"transactions":9,"vwap":2001},"2025-06-24",44.99,45.18,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":741,"percent_change":468,"volume":2017,"transactions":9,"vwap":2016},"2025-06-23",44.91,45.23,44.68,44.92,24100,{"date":2019,"open":1993,"high":2020,"low":2021,"close":2022,"change":970,"percent_change":1677,"volume":1749,"transactions":9,"vwap":2022},"2025-06-20",45.029999,44.59,44.82,{"date":2024,"open":1970,"high":2025,"low":2026,"close":2027,"change":640,"percent_change":841,"volume":1659,"transactions":9,"vwap":2027},"2025-06-18",45.28,44.83,44.96,{"date":2029,"open":1938,"high":1938,"low":2010,"close":1988,"change":1136,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1988},"2025-06-17",-1.7,8100,{"date":2033,"open":1937,"high":2034,"low":2035,"close":2036,"change":780,"percent_change":65,"volume":2037,"transactions":9,"vwap":2036},"2025-06-16",46.16,45.5,45.99,29900,{"date":2039,"open":2040,"high":1956,"low":2041,"close":1949,"change":828,"percent_change":1161,"volume":1504,"transactions":9,"vwap":1949},"2025-06-13",45.7,45.39,{"date":2043,"open":1941,"high":2044,"low":2045,"close":1947,"change":1236,"percent_change":665,"volume":1381,"transactions":9,"vwap":1947},"2025-06-12",45.86,45.6,{"date":2047,"open":1924,"high":2048,"low":1924,"close":1941,"change":828,"percent_change":1161,"volume":1702,"transactions":9,"vwap":1941},"2025-06-11",45.85,{"date":2050,"open":2051,"high":2052,"low":1914,"close":2052,"change":121,"percent_change":339,"volume":2053,"transactions":9,"vwap":2052},"2025-06-10",45.54,45.81,7500,{"date":2055,"open":1964,"high":1926,"low":1964,"close":2056,"change":141,"percent_change":250,"volume":2057,"transactions":9,"vwap":2056},"2025-06-09",45.56,10900,{"date":2059,"open":1964,"high":1986,"low":2060,"close":1978,"change":828,"percent_change":1161,"volume":1852,"transactions":9,"vwap":1978},"2025-06-06",45.07,{"date":2062,"open":1973,"high":1920,"low":2020,"close":1967,"change":430,"percent_change":1119,"volume":1148,"transactions":9,"vwap":1967},"2025-06-05",{"date":2064,"open":2020,"high":1971,"low":2065,"close":2005,"change":398,"percent_change":994,"volume":2066,"transactions":9,"vwap":2005},"2025-06-04",44.85,6800,{"date":2068,"open":2069,"high":1973,"low":2070,"close":2016,"change":861,"percent_change":866,"volume":1097,"transactions":9,"vwap":2016},"2025-06-03",44.7,44.6,{"date":2072,"open":2073,"high":2074,"low":1993,"close":1972,"change":398,"percent_change":994,"volume":1655,"transactions":9,"vwap":1972},"2025-06-02",44.75,45.15,{"date":2076,"open":1976,"high":1976,"low":2077,"close":2078,"change":921,"percent_change":1522,"volume":742,"transactions":9,"vwap":2078},"2025-05-30",44.8,44.93,{"date":2080,"open":2081,"high":1973,"low":2000,"close":2082,"change":222,"percent_change":1174,"volume":1670,"transactions":9,"vwap":2082},"2025-05-29",45.12,44.9,{"date":2084,"open":2020,"high":2010,"low":2082,"close":2085,"change":1017,"percent_change":904,"volume":1376,"transactions":9,"vwap":2085},"2025-05-28",45.14,{"date":2087,"open":2081,"high":1964,"low":2013,"close":2088,"change":1236,"percent_change":665,"volume":2089,"transactions":9,"vwap":2088},"2025-05-27",45.17,20900,{"date":2091,"open":2092,"high":2093,"low":175,"close":1966,"change":468,"percent_change":51,"volume":2094,"transactions":9,"vwap":1966},"2025-05-23",44.94,45.29,18500,{"date":2096,"open":1985,"high":2097,"low":2098,"close":2098,"change":1491,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-22",45.45,44.86,-0.95,33900,{"date":2102,"open":2014,"high":1924,"low":2010,"close":2093,"change":1236,"percent_change":665,"volume":2053,"transactions":9,"vwap":2093},"2025-05-21",{"date":2104,"open":2010,"high":2105,"low":1992,"close":1976,"change":861,"percent_change":866,"volume":2106,"transactions":9,"vwap":1976},"2025-05-20",45.35,95500,{"date":2108,"open":1977,"high":2097,"low":1977,"close":1964,"change":259,"percent_change":680,"volume":1007,"transactions":9,"vwap":1964},"2025-05-19",{"date":2110,"open":2098,"high":2041,"low":2111,"close":1976,"change":665,"percent_change":201,"volume":2112,"transactions":9,"vwap":1976},"2025-05-16",44.73,54000,{"date":2114,"open":2027,"high":2088,"low":2115,"close":2116,"change":632,"percent_change":1191,"volume":1007,"transactions":9,"vwap":2116},"2025-05-15",44.74,45,{"date":2118,"open":2010,"high":2093,"low":2092,"close":1981,"change":190,"percent_change":287,"volume":1718,"transactions":9,"vwap":1981},"2025-05-14",{"date":2120,"open":1972,"high":1924,"low":2009,"close":2121,"change":126,"percent_change":760,"volume":1909,"transactions":9,"vwap":2121},"2025-05-13",45.22,{"date":2123,"open":2111,"high":2001,"low":2124,"close":2022,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2022},"2025-05-12",44.64,-0.61,-1.34,36200,{"date":2129,"open":2121,"high":1914,"low":1988,"close":2130,"change":299,"percent_change":1311,"volume":1951,"transactions":9,"vwap":2130},"2025-05-09",45.43,{"date":2132,"open":2121,"high":1967,"low":1987,"close":2074,"change":419,"percent_change":861,"volume":1878,"transactions":9,"vwap":2074},"2025-05-08",{"date":2134,"open":2041,"high":2041,"low":1981,"close":1988,"change":958,"percent_change":735,"volume":2135,"transactions":9,"vwap":1988},"2025-05-07",9000,{"date":2137,"open":1985,"high":2130,"low":2074,"close":1971,"change":577,"percent_change":896,"volume":1659,"transactions":9,"vwap":1971},"2025-05-06",{"date":2139,"open":2004,"high":2140,"low":2141,"close":2074,"change":200,"percent_change":1515,"volume":1097,"transactions":9,"vwap":2074},"2025-05-05",45.25,44.87,{"date":2143,"open":2144,"high":1966,"low":2144,"close":2016,"change":287,"percent_change":2145,"volume":2057,"transactions":9,"vwap":2016},"2025-05-02",44.69,-0.6,{"date":2147,"open":1924,"high":2148,"low":1966,"close":1973,"change":735,"percent_change":1192,"volume":1414,"transactions":9,"vwap":1973},"2025-05-01",45.41,{"date":2150,"open":2151,"high":1933,"low":2152,"close":2041,"change":632,"percent_change":1191,"volume":1781,"transactions":9,"vwap":2041},"2025-04-30",45.36,45.32,{"date":2154,"open":1949,"high":2155,"low":2156,"close":2157,"change":496,"percent_change":1045,"volume":1667,"transactions":9,"vwap":2157},"2025-04-29",45.66,45.34,45.49,{"date":2159,"open":2041,"high":1925,"low":2041,"close":1914,"change":106,"percent_change":259,"volume":2160,"transactions":9,"vwap":1914},"2025-04-28",13000,{"date":2162,"open":2148,"high":1914,"low":2140,"close":2097,"change":1111,"percent_change":151,"volume":975,"transactions":9,"vwap":2097},"2025-04-25",{"date":2164,"open":2051,"high":2051,"low":2010,"close":2093,"change":419,"percent_change":861,"volume":1090,"transactions":9,"vwap":2093},"2025-04-24",{"date":2166,"open":2167,"high":1920,"low":1987,"close":2105,"change":695,"percent_change":2125,"volume":2168,"transactions":9,"vwap":2105},"2025-04-23",45.09,23200,{"date":179,"open":2170,"high":2170,"low":1920,"close":1937,"change":695,"percent_change":2125,"volume":2171,"transactions":9,"vwap":1937},45.91,21100]