[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAMT":3,"homepage-market-summary":30,"stock-historical-SAMT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAMT","2026-10-07",{"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},"Strategas Macro Thematic Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6369,0.2701,"Annual",{"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},42.41,42.5,42.57,42.32,42.84,-0.43,-1,160449.470956,47.86,35.66,129673.0605716255,55.3,1180,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},29.059999,100972,36854638.203478,44.5,"2025-04-25",[183,186,196,206,217,228,236,247,258,267,277,286,295,304,314,324,335,344,353,363,371,381,389,398,408,417,425,434,443,452,463,470,478,488,498,507,518,527,536,545,556,564,571,581,589,599,607,616,625,634,642,652,659,665,674,681,690,698,705,713,720,730,738,745,753,760,768,775,782,791,798,806,814,822,828,836,845,854,862,870,876,882,890,897,902,909,916,923,930,938,945,953,958,964,972,977,984,990,996,1003,1011,1014,1020,1026,1034,1041,1048,1057,1066,1073,1079,1085,1092,1100,1105,1110,1117,1125,1132,1137,1142,1149,1157,1162,1170,1176,1182,1191,1199,1207,1215,1221,1229,1237,1244,1251,1260,1266,1273,1281,1289,1296,1304,1310,1318,1323,1327,1333,1341,1347,1355,1361,1366,1370,1377,1384,1390,1396,1403,1408,1413,1419,1424,1430,1438,1444,1449,1454,1459,1466,1473,1479,1487,1495,1500,1505,1512,1521,1528,1534,1539,1546,1550,1556,1565,1573,1580,1587,1593,1598,1604,1612,1620,1625,1631,1636,1642,1646,1653,1658,1664,1670,1676,1681,1686,1692,1697,1704,1711,1717,1722,1728,1734,1741,1750,1756,1760,1768,1776,1782,1790,1797,1803,1811,1817,1824,1831,1835,1841,1845,1850,1854,1860,1865,1871,1877,1883,1889,1893,1897,1905,1910,1916,1923,1929,1934,1937,1942,1950,1954,1958,1964,1970,1975,1980,1985,1991,1995,2000,2007,2013,2016,2022,2027,2031,2036,2043,2050,2057,2063,2070,2075,2082,2089,2095,2101,2107,2114,2120,2126,2131,2136,2141,2146,2153,2160,2168,2173,2178,2184,2191,2198,2205,2212,2216,2223,2229,2236,2244,2249,2255,2262,2268,2275,2282,2289,2294,2300,2306,2312,2319,2323,2330,2337,2345,2350,2356,2360,2366,2372,2378,2383,2390,2396,2404,2412,2419,2425,2433,2441,2449,2457,2464,2471,2478,2485,2493,2501,2509,2515,2523,2529,2536,2543,2550,2556,2564,2573,2581,2587,2594,2602,2608,2615,2621,2628,2633,2640,2647,2653,2661,2669,2673,2679,2685],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},624,42.4054,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",42.88,43.09,42.75,0.325,0.76,254112.9968,752,42.8744,{"date":197,"open":20,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",42.565,42.1287,42.515,0.305,0.72,181441.6955,859,42.4515,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",42.17,42.395,42.13,42.21,0.4,0.96,139371.3183,832,42.2462,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",41.75,41.93,41.5959,41.81,0.13,0.31,141273.4295,760,41.8046,{"date":229,"open":208,"high":208,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",41.68,-0.265,-0.63,258587.5186,912,41.9254,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",41.91,42.05,41.835,41.945,0.15,0.36,139936.1428,606,41.916,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",42,42.065,41.69,41.795,-0.525,-1.24,179387.4582,746,41.8567,{"date":259,"open":260,"high":17,"low":261,"close":20,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",42.38,42.06,-0.085,-0.2,65266.1382,360,42.3001,{"date":268,"open":269,"high":18,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",42.09,41.973,42.405,0.085,0.2,89286.4233,455,42.3933,{"date":278,"open":279,"high":280,"low":281,"close":20,"change":162,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",42.54,42.62,42.27,-0.59,84169.6407,525,42.3844,{"date":287,"open":288,"high":289,"low":290,"close":19,"change":145,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",42.65,42.655,42.43,-0.05,216064.965,847,42.5454,{"date":296,"open":290,"high":297,"low":208,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",42.675,42.59,0.49,1.16,98421.5309,505,42.5736,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",42.2,41.82,42.1,-0.03,-0.07,238437.1697,753,41.9461,{"date":315,"open":316,"high":317,"low":318,"close":210,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",41.98,42.14,41.83,0.62,1.49,309255.2328,769,42.0679,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",41.7,41.76,41.2,41.51,-0.17,-0.41,88343.1109,655,41.6283,{"date":336,"open":337,"high":338,"low":339,"close":230,"change":340,"percent_change":72,"volume":341,"transactions":342,"vwap":343},"2026-09-15",41.6,41.77,41.5137,0.03,60326.781,422,41.6601,{"date":345,"open":346,"high":338,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",41.52,41.65,-0.06,-0.14,47174.972,299,41.6998,{"date":354,"open":355,"high":316,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",41.84,41.695,41.71,0.17,0.41,80751.8949,387,41.7763,{"date":364,"open":260,"high":260,"low":365,"close":366,"change":106,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",41.5201,41.54,-1.14,102130.4765,416,41.9525,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",42.48,42.55,42.02,-0.52,-1.22,71330.2454,363,42.2656,{"date":382,"open":280,"high":383,"low":384,"close":279,"change":385,"percent_change":116,"volume":386,"transactions":387,"vwap":388},"2026-09-08",42.87,42.52,-0.135,99192.184824,495,42.6885,{"date":390,"open":391,"high":392,"low":391,"close":297,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",42.6,42.7581,-0.215,-0.5,68161.1505,439,42.671,{"date":399,"open":400,"high":401,"low":298,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",42.71,42.97,42.89,0.5,1.18,47319.2775,448,42.8218,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":340,"percent_change":72,"volume":414,"transactions":415,"vwap":416},"2026-09-02",42.34,42.49,42.25,42.39,190892.2515,383,42.3584,{"date":418,"open":374,"high":419,"low":211,"close":420,"change":116,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",42.63,42.36,-0.75,746354.7042,440,42.2493,{"date":426,"open":427,"high":428,"low":374,"close":429,"change":349,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",42.76,42.93,42.68,-0.33,750115.6567,429,42.5762,{"date":435,"open":436,"high":436,"low":427,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",43.23,42.82,-0.39,-0.9,459093.4201,333,42.7898,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":310,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",43.31,43.15,43.21,-0.16,76000.9039,489,43.2184,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",43.17,43.33,43.045,43.28,0.1,0.23,67945.0279,428,43.2461,{"date":464,"open":455,"high":455,"low":465,"close":466,"change":309,"percent_change":310,"volume":467,"transactions":468,"vwap":469},"2026-08-25",43.05,43.18,51205.2643,329,43.196,{"date":471,"open":472,"high":457,"low":472,"close":447,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",43.06,-0.04,-0.09,77033.0662,494,43.1826,{"date":479,"open":446,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",43.285,43.0435,43.25,0.3,0.7,76013.096174,298,43.1957,{"date":489,"open":189,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",43.34,42.92,42.95,-0.27,-0.62,78866.3325,583,43.1373,{"date":499,"open":500,"high":500,"low":454,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",43.54,43.22,-0.08,-0.18,42208.7049,399,43.3401,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",43.65,43.835,43.29,43.3,-0.56,-1.28,80000.0507,577,43.4308,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":458,"percent_change":459,"volume":524,"transactions":525,"vwap":526},"2026-08-17",43.8,44.04,43.67,43.86,123157.8096,846,43.936,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":473,"percent_change":474,"volume":533,"transactions":534,"vwap":535},"2026-08-14",43.79,44.01,43.73,43.76,70571.5511,584,43.8223,{"date":537,"open":538,"high":539,"low":540,"close":520,"change":541,"percent_change":162,"volume":542,"transactions":543,"vwap":544},"2026-08-13",43.87,44.1263,43.785,-0.11,51899.7767,497,43.9308,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",43.81,44,43.6,43.91,0.54,1.25,44183.0795,296,43.8713,{"date":557,"open":558,"high":559,"low":482,"close":560,"change":310,"percent_change":448,"volume":561,"transactions":562,"vwap":563},"2026-08-11",43.44,43.53,43.37,91280.201596,609,43.4024,{"date":565,"open":532,"high":532,"low":566,"close":558,"change":263,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",43.4,-0.46,77247.4481,436,43.4872,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":387,"vwap":580},"2026-08-07",43.7,43.714,43.39,43.64,0.19,0.44,66356.9871,43.5764,{"date":582,"open":583,"high":584,"low":575,"close":585,"change":586,"percent_change":232,"volume":587,"transactions":450,"vwap":588},"2026-08-06",43.5,43.7999,43.45,-0.275,100285.0921,43.5389,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-05",44.07,43.68,43.725,-0.115,-0.26,88623.7901,541,43.8347,{"date":600,"open":573,"high":601,"low":585,"close":602,"change":603,"percent_change":192,"volume":604,"transactions":605,"vwap":606},"2026-08-04",43.94,43.84,0.33,133266.9314,689,43.7507,{"date":608,"open":609,"high":610,"low":585,"close":611,"change":612,"percent_change":224,"volume":613,"transactions":614,"vwap":615},"2026-08-03",43.55,43.61,43.51,0.135,109593.8603,555,43.5132,{"date":617,"open":618,"high":609,"low":619,"close":620,"change":621,"percent_change":73,"volume":622,"transactions":623,"vwap":624},"2026-07-31",43.47,43.08,43.375,0.205,63367.9355,502,43.3892,{"date":626,"open":627,"high":627,"low":628,"close":454,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",43.38,42.8701,0.11,0.26,168721.9816,1221,43.0423,{"date":635,"open":636,"high":636,"low":472,"close":472,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",43.62,-0.68,-1.55,108829.090016,1077,43.3118,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":629,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",43.75,43.89,43.705,43.74,0.25,84246.6509,527,43.7834,{"date":653,"open":547,"high":654,"low":618,"close":655,"change":309,"percent_change":310,"volume":656,"transactions":657,"vwap":658},"2026-07-27",43.98,43.63,123825.210642,550,43.5932,{"date":660,"open":661,"high":591,"low":661,"close":662,"change":458,"percent_change":459,"volume":663,"transactions":461,"vwap":664},"2026-07-24",43.57,43.66,68317.3844,43.6727,{"date":666,"open":661,"high":667,"low":668,"close":669,"change":157,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",43.7299,43.43,43.56,-0.55,119759.9983,595,43.5045,{"date":675,"open":547,"high":676,"low":532,"close":520,"change":677,"percent_change":223,"volume":678,"transactions":679,"vwap":680},"2026-07-22",44.06,0.055,135459.497772,740,43.8686,{"date":682,"open":683,"high":602,"low":684,"close":685,"change":686,"percent_change":299,"volume":687,"transactions":688,"vwap":689},"2026-07-21",43.72,43.525,43.745,0.215,114231.5992,911,43.7104,{"date":691,"open":692,"high":693,"low":694,"close":559,"change":503,"percent_change":331,"volume":695,"transactions":696,"vwap":697},"2026-07-20",43.88,43.97,43.48,172933.7449,810,43.6831,{"date":699,"open":509,"high":700,"low":609,"close":701,"change":349,"percent_change":116,"volume":702,"transactions":703,"vwap":704},"2026-07-17",44.38,43.71,72603.264019,438,43.8562,{"date":706,"open":707,"high":708,"low":685,"close":707,"change":709,"percent_change":629,"volume":710,"transactions":711,"vwap":712},"2026-07-16",43.85,44.18,0.05,105057.6188,950,43.9398,{"date":714,"open":715,"high":715,"low":531,"close":520,"change":567,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",44.31,-1.04,105362.055,722,43.8792,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":403,"volume":727,"transactions":728,"vwap":729},"2026-07-14",44.36,44.57,44.21,44.26,0.22,135172.5464,715,44.3216,{"date":731,"open":732,"high":732,"low":733,"close":521,"change":438,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",44.3,44.0109,-0.88,136163.394579,768,44.1329,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":22,"volume":744,"transactions":9,"vwap":742},"2026-07-10",44.63,44.16,44.43,-0.19,292600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":243,"volume":752,"transactions":9,"vwap":750},"2026-07-09",44.77,44.92,44.59,44.62,0.16,69500,{"date":754,"open":755,"high":755,"low":725,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-08",44.89,44.46,-0.6,-1.33,115100,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",45.62,44.84,45.060001,-0.8,-1.74,109100,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":430,"volume":774,"transactions":9,"vwap":772},"2026-07-06",46.35,45.78,45.86,-0.15,165100,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":95,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",47.060001,45.51,46.0099983,-1.65,154700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",47.09,47.38,46.71,46.78,-0.955,-2,272700,{"date":792,"open":793,"high":25,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-30",46.84,47.735,0.795,1.69,226200,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-06-29",45.63,46.94,45.61,1.38,3.03,270900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":223,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-26",45.17,45.65,45.136,45.56,0.29,112800,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-25",45.52,44.79,45.43,0.58,1.29,178900,{"date":823,"open":824,"high":825,"low":180,"close":826,"change":493,"percent_change":757,"volume":827,"transactions":9,"vwap":826},"2026-06-24",45.32,45.39,44.85,265700,{"date":829,"open":830,"high":800,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-23",45.21,45.02,45.12,-1.08,-2.34,275800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",46.22,46.513,45.89,46.2,0.18,0.39,118400,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",45.71,46.11,45.37,46.02,0.94,2.09,154400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":430,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-17",45.54,45.798,45.040001,45.080002,-0.73,113800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":757,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-16",46.099998,46.16,45.38,45.41,-1.3,149900,{"date":871,"open":872,"high":770,"low":772,"close":779,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":779},"2026-06-15",46.23,0.56,1.23,765900,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":310,"percent_change":773,"volume":881,"transactions":9,"vwap":880},"2026-06-12",45.76,45.16,45.45,425400,{"date":883,"open":884,"high":885,"low":886,"close":816,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":816},"2026-06-11",44.68,45.619,44.595,1.21,2.73,166700,{"date":891,"open":892,"high":893,"low":894,"close":715,"change":106,"percent_change":895,"volume":896,"transactions":9,"vwap":715},"2026-06-10",44.8,45.18,44.28,-1.07,252600,{"date":898,"open":899,"high":878,"low":900,"close":817,"change":162,"percent_change":513,"volume":901,"transactions":9,"vwap":817},"2026-06-09",45.58,43.795,137600,{"date":903,"open":904,"high":905,"low":906,"close":858,"change":812,"percent_change":907,"volume":908,"transactions":9,"vwap":858},"2026-06-08",45.33,45.469,44.901,0.65,175300,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":80,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-05",46.060001,44.69,44.75,-4.03,213900,{"date":917,"open":918,"high":793,"low":772,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-04",46,46.63,0.32,0.69,486400,{"date":924,"open":925,"high":787,"low":926,"close":927,"change":928,"percent_change":53,"volume":929,"transactions":9,"vwap":927},"2026-06-03",46.58,46.225,46.31,-0.31,167300,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",45.96,46.788,46.62,0.97,2.12,101300,{"date":939,"open":940,"high":932,"low":941,"close":809,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":809},"2026-06-01",45.67,45.34,-0.28,-0.61,174100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":567,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-29",46.26,46.39,45.42,45.93,-0.99,270800,{"date":954,"open":848,"high":955,"low":956,"close":948,"change":630,"percent_change":873,"volume":957,"transactions":9,"vwap":948},"2026-05-28",46.64,45.98,158000,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":458,"percent_change":726,"volume":963,"transactions":9,"vwap":962},"2026-05-27",46.44,45.64,46.13,102400,{"date":965,"open":966,"high":967,"low":772,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-26",46.07,46.495,46.029999,0.27,0.59,185400,{"date":973,"open":974,"high":878,"low":975,"close":878,"change":192,"percent_change":796,"volume":976,"transactions":9,"vwap":878},"2026-05-22",45.29,45.099998,84200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":648,"percent_change":873,"volume":983,"transactions":9,"vwap":982},"2026-05-21",44.53,45.0099983,44.345,45,195000,{"date":985,"open":979,"high":986,"low":987,"close":913,"change":243,"percent_change":988,"volume":989,"transactions":9,"vwap":913},"2026-05-20",44.885,44.4,0.81,55600,{"date":991,"open":894,"high":992,"low":683,"close":993,"change":46,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-19",44.578,44.39,-0.47,119900,{"date":997,"open":856,"high":802,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",44.09,44.6,-0.64,-1.41,86700,{"date":1004,"open":1005,"high":809,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",45.47,45.155,45.24,-0.83,-1.8,79100,{"date":1012,"open":762,"high":864,"low":762,"close":966,"change":603,"percent_change":202,"volume":1013,"transactions":9,"vwap":966},"2026-05-14",120500,{"date":1015,"open":849,"high":1016,"low":755,"close":1017,"change":988,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",45.845,45.74,1.8,105400,{"date":1021,"open":1022,"high":1023,"low":693,"close":1024,"change":46,"percent_change":994,"volume":1025,"transactions":9,"vwap":1024},"2026-05-12",44.748,44.95,44.93,314100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-11",44.12,45.4,45.14,0.9,2.03,60900,{"date":1035,"open":662,"high":1036,"low":662,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-08",44.254,44.24,1.05,2.43,47900,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":136,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",44.48,43.02,43.19,-3.38,113900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-06",44.32,44.71,43.93,44.7,0.805,1.83,267600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-05",43.82,44.060001,43.783,43.895,0.475,1.09,397200,{"date":1067,"open":1068,"high":636,"low":1069,"close":1070,"change":242,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-04",43.425,43.12,43.42,0.35,132500,{"date":1074,"open":445,"high":1075,"low":1076,"close":1077,"change":309,"percent_change":310,"volume":1078,"transactions":9,"vwap":1077},"2026-05-01",43.336,43.040001,43.27,694800,{"date":1080,"open":1081,"high":445,"low":1081,"close":512,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":512},"2026-04-30",42.58,1.14,2.7,380700,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":121,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",42.4,42.0099983,42.16,-0.052,357800,{"date":1093,"open":1094,"high":429,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",42.42,41.9,42.212,-0.918,-2.13,101000,{"date":1101,"open":512,"high":611,"low":279,"close":1102,"change":1103,"percent_change":773,"volume":1104,"transactions":9,"vwap":1102},"2026-04-27",43.13,-0.064,74800,{"date":1106,"open":509,"high":509,"low":492,"close":1107,"change":1108,"percent_change":340,"volume":1109,"transactions":9,"vwap":1107},"2026-04-24",43.194,0.013,60400,{"date":1111,"open":1112,"high":1113,"low":400,"close":1114,"change":1115,"percent_change":458,"volume":1116,"transactions":9,"vwap":1114},"2026-04-23",43.2,43.41,43.181,0.041,32600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":970,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-22",43.07,43.26,42.799,43.14,1.39,73800,{"date":1126,"open":402,"high":1127,"low":1128,"close":374,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":374},"2026-04-21",43.014999,42.46,-0.1,-0.23,89000,{"date":1133,"open":1134,"high":21,"low":279,"close":288,"change":1135,"percent_change":1135,"volume":1136,"transactions":9,"vwap":288},"2026-04-20",42.74,0,39100,{"date":1138,"open":373,"high":1139,"low":410,"close":288,"change":243,"percent_change":1140,"volume":1141,"transactions":9,"vwap":288},"2026-04-17",42.67,0.85,73200,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-16",41.8,42.29,0.498,1.19,119000,{"date":1150,"open":238,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-15",41.927,41.42,41.792,-0.238,-0.57,60000,{"date":1158,"open":269,"high":269,"low":1159,"close":1160,"change":358,"percent_change":359,"volume":1161,"transactions":9,"vwap":1160},"2026-04-14",41.57,42.029999,68800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":648,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-13",41.61,41.87,41.45,41.86,0.6,52700,{"date":1171,"open":1172,"high":326,"low":1173,"close":1164,"change":842,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1164},"2026-04-10",41.67,41.47,0.43,340900,{"date":1177,"open":1178,"high":347,"low":1178,"close":1179,"change":1180,"percent_change":819,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",41.27,41.43,0.24,61200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-08",40.94,41.24,40.74,41.19,1.145,2.86,37200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":106,"volume":1198,"transactions":9,"vwap":1196},"2026-04-07",40.02,40.060001,39.695,40.044998,-0.195,38700,{"date":1200,"open":1193,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-06",40.3,39.95,40.24,0.21,0.52,53200,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-02",38.99,40.040001,40.029999,0.53,1.34,63100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":459,"percent_change":970,"volume":1220,"transactions":9,"vwap":1219},"2026-04-01",39.41,39.629,39.5,107200,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1224},"2026-03-31",38.83,39.27,38.71,0.77,2,325900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-30",39.29,38.35,38.5,-0.54,-1.38,64300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":493,"percent_change":167,"volume":1243,"transactions":9,"vwap":1242},"2026-03-27",39.43,39.44,38.945,39.040001,53700,{"date":1245,"open":1246,"high":1203,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-26",39.9,39.31,-0.84,-2.09,63300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-25",39.96,40.305,39.83,40.15,0.37,0.93,32000,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":709,"percent_change":223,"volume":1265,"transactions":9,"vwap":1264},"2026-03-24",39.57,40.080002,39.78,43200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1257,"percent_change":851,"volume":1272,"transactions":9,"vwap":1271},"2026-03-23",39.65,40.018002,39.59,39.73,93100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":567,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-20",40,40.25,39.16,39.36,-1.16,59900,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":459,"volume":1288,"transactions":9,"vwap":1286},"2026-03-19",39.37,39.895,39.24,39.82,0.09,62600,{"date":1290,"open":1291,"high":1292,"low":1271,"close":1271,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1271},"2026-03-18",39.91,40.049999,-0.34,-0.85,28400,{"date":1297,"open":1271,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-17",40.17,39.718,40.07,0.477,1.2,261100,{"date":1305,"open":1270,"high":1211,"low":1278,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-16",39.593,0.327,0.83,241700,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":595,"volume":1317,"transactions":9,"vwap":1315},"2026-03-13",39.55,39.75,39.204,39.266,-0.104,44300,{"date":1319,"open":1240,"high":1320,"low":1321,"close":1283,"change":430,"percent_change":1008,"volume":1322,"transactions":9,"vwap":1283},"2026-03-12",39.72,39.325,37400,{"date":1324,"open":1247,"high":1246,"low":1247,"close":1325,"change":1204,"percent_change":1212,"volume":1326,"transactions":9,"vwap":1325},"2026-03-11",39.7,175700,{"date":1328,"open":1329,"high":1253,"low":1239,"close":1330,"change":1331,"percent_change":116,"volume":1332,"transactions":9,"vwap":1330},"2026-03-10",39.64,39.49,-0.125,74300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":907,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-09",38.64,39.627,38.534,39.615,1.67,141800,{"date":1342,"open":1343,"high":1262,"low":1343,"close":1344,"change":1345,"percent_change":494,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",38.67,38.965,-0.245,196700,{"date":1348,"open":1349,"high":1350,"low":1335,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-05",39.35,39.53,39.21,-0.446,-1.12,66100,{"date":1356,"open":1357,"high":1286,"low":1247,"close":1358,"change":1359,"percent_change":920,"volume":1360,"transactions":9,"vwap":1358},"2026-03-04",39.74,39.656,0.126,61600,{"date":1362,"open":1217,"high":1363,"low":1364,"close":1350,"change":22,"percent_change":833,"volume":1365,"transactions":9,"vwap":1350},"2026-03-03",39.66,38.82,109700,{"date":1367,"open":1270,"high":1368,"low":1270,"close":1253,"change":709,"percent_change":223,"volume":1369,"transactions":9,"vwap":1253},"2026-03-02",40.125,274800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1291,"change":1375,"percent_change":38,"volume":1376,"transactions":9,"vwap":1291},"2026-02-27",39.67,39.92,39.56,-0.086,286800,{"date":1378,"open":1379,"high":1380,"low":1374,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-26",39.77,39.996,0.292,0.74,36200,{"date":1385,"open":1386,"high":1193,"low":1268,"close":1387,"change":1388,"percent_change":349,"volume":1389,"transactions":9,"vwap":1387},"2026-02-25",39.86,39.704,-0.056,99200,{"date":1391,"open":1224,"high":1264,"low":1392,"close":1393,"change":1394,"percent_change":887,"volume":1395,"transactions":9,"vwap":1393},"2026-02-24",39.19,39.76,0.474,70800,{"date":1397,"open":1398,"high":1399,"low":1277,"close":1400,"change":1401,"percent_change":493,"volume":1402,"transactions":9,"vwap":1400},"2026-02-23",39.38,39.559,39.286,-0.107,19800,{"date":1404,"open":1217,"high":1268,"low":1405,"close":1406,"change":1407,"percent_change":116,"volume":1250,"transactions":9,"vwap":1406},"2026-02-20",39.25,39.393,-0.127,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":726,"percent_change":873,"volume":1412,"transactions":9,"vwap":1411},"2026-02-19",39.23,39.52,52900,{"date":1414,"open":1415,"high":1374,"low":1392,"close":1416,"change":1417,"percent_change":340,"volume":1418,"transactions":9,"vwap":1416},"2026-02-18",39.219,39.3,0.01,39900,{"date":1420,"open":1421,"high":1217,"low":1242,"close":1231,"change":1422,"percent_change":709,"volume":1423,"transactions":9,"vwap":1231},"2026-02-17",39.32,0.02,58200,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1224,"change":812,"percent_change":1382,"volume":1429,"transactions":9,"vwap":1224},"2026-02-13",39.02,39.46,38.9,312300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":150,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-12",39.39,39.482,38.87,38.98,-0.89,57200,{"date":1439,"open":1440,"high":1393,"low":1441,"close":1442,"change":310,"percent_change":503,"volume":1443,"transactions":9,"vwap":1442},"2026-02-11",39.63,39.14,39.33,75900,{"date":1445,"open":1374,"high":1446,"low":1447,"close":1448,"change":349,"percent_change":150,"volume":1198,"transactions":9,"vwap":1448},"2026-02-10",39.6,39.383,39.4,{"date":1450,"open":1442,"high":1446,"low":1224,"close":1451,"change":1452,"percent_change":243,"volume":1453,"transactions":9,"vwap":1451},"2026-02-09",39.54,0.14,76500,{"date":1455,"open":1456,"high":1217,"low":1456,"close":1448,"change":851,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1448},"2026-02-06",38.58,2.44,82200,{"date":1460,"open":1428,"high":1277,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-05",38.41,38.46,-0.93,-2.36,211400,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1432,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1432},"2026-02-04",40.55,38.995,-1.06,-2.62,300600,{"date":1474,"open":1475,"high":1476,"low":1291,"close":1477,"change":224,"percent_change":1226,"volume":1478,"transactions":9,"vwap":1477},"2026-02-03",40.46,40.82,40.45,331100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":630,"volume":1486,"transactions":9,"vwap":1484},"2026-02-02",40.099998,40.34,39.98,40.14,0.105,70100,{"date":1488,"open":1489,"high":1490,"low":1379,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-01-30",40.88,41.060001,40.035,-1.125,-2.73,607400,{"date":1496,"open":1497,"high":1497,"low":1468,"close":1498,"change":448,"percent_change":438,"volume":1499,"transactions":9,"vwap":1498},"2026-01-29",41.58,41.16,206800,{"date":1501,"open":1497,"high":1497,"low":1502,"close":1503,"change":291,"percent_change":121,"volume":1504,"transactions":9,"vwap":1503},"2026-01-28",41.02,41.32,132200,{"date":1506,"open":1184,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":552,"volume":1511,"transactions":9,"vwap":1509},"2026-01-27",41.4,40.9,41.37,0.51,121900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-26",41.25,41.303,40.845,40.86,-0.36,-0.87,47300,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":928,"volume":1527,"transactions":9,"vwap":1525},"2026-01-23",41.5,41.080002,41.22,-0.13,99600,{"date":1529,"open":329,"high":1159,"low":1530,"close":1531,"change":483,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-22",41.07,41.35,0.73,59400,{"date":1535,"open":1178,"high":1507,"low":1536,"close":1537,"change":145,"percent_change":291,"volume":1538,"transactions":9,"vwap":1537},"2026-01-21",40.52,41.049999,79200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1530,"change":943,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1530},"2026-01-20",41.14,41.675,40.98,-1.46,89100,{"date":1547,"open":355,"high":1548,"low":347,"close":230,"change":677,"percent_change":223,"volume":1549,"transactions":9,"vwap":230},"2026-01-16",41.985,24000,{"date":1551,"open":251,"high":1552,"low":1497,"close":1553,"change":1554,"percent_change":458,"volume":1555,"transactions":9,"vwap":1553},"2026-01-15",42.084999,41.625,0.04,204600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-14",41.218,41.595,40.885,41.585,0.355,0.86,142400,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1567,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1567},"2026-01-13",41.23,41.404,40.934,0.28,0.68,67400,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":224,"percent_change":192,"volume":1579,"transactions":9,"vwap":1578},"2026-01-12",40.71,41.055,40.565,40.95,36600,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":603,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-09",40.56,41,40.64,0.82,53500,{"date":1588,"open":1211,"high":1589,"low":1211,"close":1590,"change":483,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-08",40.515,40.31,0.75,54000,{"date":1594,"open":1595,"high":1477,"low":1246,"close":1596,"change":1129,"percent_change":162,"volume":1597,"transactions":9,"vwap":1596},"2026-01-07",39.94,40.0099983,177800,{"date":1599,"open":1219,"high":1600,"low":1219,"close":1601,"change":1168,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-06",40.154,40.11,1.52,81200,{"date":1605,"open":1606,"high":1607,"low":1435,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-05",39.11,39.515,39.51,0.55,1.41,56500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1615,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1615},"2026-01-02",38.52,38.96,38.49,0.45,1.17,80900,{"date":1621,"open":1223,"high":1223,"low":1233,"close":1622,"change":595,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-31",38.51,-0.67,23500,{"date":1626,"open":1435,"high":1627,"low":1628,"close":1629,"change":101,"percent_change":95,"volume":1630,"transactions":9,"vwap":1629},"2025-12-30",38.985,38.76,38.77,269000,{"date":1632,"open":1633,"high":1415,"low":1633,"close":1634,"change":448,"percent_change":331,"volume":1635,"transactions":9,"vwap":1634},"2025-12-29",39.049999,39.07,275200,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1410,"change":1293,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1410},"2025-12-26",39.71,39.22,-0.86,12600,{"date":1643,"open":1644,"high":1446,"low":1644,"close":1262,"change":72,"percent_change":842,"volume":1645,"transactions":9,"vwap":1262},"2025-12-24",39.48,6700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1219,"change":1651,"percent_change":309,"volume":1652,"transactions":9,"vwap":1219},"2025-12-23",39.485,39.609,39.409,-0.01,358200,{"date":1654,"open":1655,"high":1312,"low":1655,"close":1608,"change":1510,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1608},"2025-12-22",39.2,1.31,49000,{"date":1659,"open":1660,"high":1634,"low":1660,"close":1661,"change":1571,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-19",38.4,39,1.77,42600,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":970,"percent_change":1669,"volume":1592,"transactions":9,"vwap":1668},"2025-12-18",38.16,38.42,38.32,1.56,{"date":1671,"open":1660,"high":1622,"low":1672,"close":1673,"change":494,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-17",37.71,37.73,-1.62,43100,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1232,"change":348,"percent_change":448,"volume":1680,"transactions":9,"vwap":1232},"2025-12-16",38.485,38.07,57600,{"date":1682,"open":1683,"high":1684,"low":1232,"close":1461,"change":349,"percent_change":1518,"volume":1685,"transactions":9,"vwap":1461},"2025-12-15",38.81,38.84,35800,{"date":1687,"open":1684,"high":1688,"low":1689,"close":1690,"change":595,"percent_change":1623,"volume":1691,"transactions":9,"vwap":1690},"2025-12-12",38.93,38.345,38.55,34800,{"date":1693,"open":1232,"high":1683,"low":1694,"close":1683,"change":202,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1683},"2025-12-11",38.19,1.89,37500,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1617,"percent_change":1302,"volume":1703,"transactions":9,"vwap":1702},"2025-12-10",37.72,38.33,37.7,38.09,24700,{"date":1705,"open":1706,"high":1673,"low":1707,"close":1708,"change":340,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-09",37.67,37.63,37.64,0.08,38900,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":474,"percent_change":157,"volume":1716,"transactions":9,"vwap":1715},"2025-12-08",37.86,37.47,37.61,38400,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1701,"change":474,"percent_change":157,"volume":1721,"transactions":9,"vwap":1701},"2025-12-05",37.88,37.59,28500,{"date":1723,"open":1706,"high":1724,"low":1725,"close":1726,"change":751,"percent_change":1174,"volume":1727,"transactions":9,"vwap":1726},"2025-12-04",37.93,37.565,37.79,83700,{"date":1729,"open":1730,"high":1672,"low":1731,"close":1707,"change":1180,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1707},"2025-12-03",37.38,37.37,0.64,210700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1709,"percent_change":1204,"volume":1740,"transactions":9,"vwap":1739},"2025-12-02",37.48,37.546,37.285,37.39,21800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-01",37.46,37.55,37.3,37.31,-0.38,-1.01,26200,{"date":1751,"open":1752,"high":1701,"low":1753,"close":1754,"change":726,"percent_change":970,"volume":1755,"transactions":9,"vwap":1754},"2025-11-28",37.6,37.54,37.69,5400,{"date":1757,"open":1758,"high":1744,"low":1758,"close":1714,"change":969,"percent_change":1532,"volume":1759,"transactions":9,"vwap":1714},"2025-11-26",37.36,34500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":111,"volume":1767,"transactions":9,"vwap":1765},"2025-11-25",36.93,37.22,36.63,37.2,0.38,47100,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":819,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-11-24",36.44,36.852,36.4,36.82,1.6,67200,{"date":1777,"open":1778,"high":1779,"low":26,"close":1780,"change":812,"percent_change":988,"volume":1781,"transactions":9,"vwap":1780},"2025-11-21",36.080002,36.48,36.24,91400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-20",37.29,37.399,35.95,-0.78,-2.12,59700,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1287,"percent_change":648,"volume":1796,"transactions":9,"vwap":1795},"2025-11-19",36.72,37.029999,36.6,36.73,29800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":309,"percent_change":502,"volume":1685,"transactions":9,"vwap":1802},"2025-11-18",36.45,36.88,36.34,36.64,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1293,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-17",36.96,37.084999,36.46,36.67,-0.92,34400,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":310,"percent_change":743,"volume":1317,"transactions":9,"vwap":1816},"2025-11-14",36.58,37.32,36.51,37.0099983,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1248,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-13",37.76,37,37.080002,-2.22,47600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1287,"percent_change":1180,"volume":1830,"transactions":9,"vwap":1829},"2025-11-12",38,38.029999,37.75,37.92,19200,{"date":1832,"open":1829,"high":1829,"low":1715,"close":1833,"change":448,"percent_change":1834,"volume":1703,"transactions":9,"vwap":1833},"2025-11-11",37.83,-0.42,{"date":1836,"open":1837,"high":1838,"low":1715,"close":1839,"change":578,"percent_change":1618,"volume":1840,"transactions":9,"vwap":1839},"2025-11-10",37.96,38.080002,37.99,39700,{"date":1842,"open":1843,"high":1744,"low":1844,"close":1744,"change":1174,"percent_change":300,"volume":1716,"transactions":9,"vwap":1744},"2025-11-07",36.9,36.75,{"date":1846,"open":1720,"high":1720,"low":1847,"close":1848,"change":376,"percent_change":1235,"volume":1849,"transactions":9,"vwap":1848},"2025-11-06",37.039001,37.12,19600,{"date":1851,"open":1852,"high":1673,"low":1852,"close":1708,"change":1071,"percent_change":851,"volume":1853,"transactions":9,"vwap":1708},"2025-11-05",37.33,24600,{"date":1855,"open":1856,"high":1673,"low":1857,"close":1784,"change":765,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1784},"2025-11-04",37.44,37.238,-2.1,130500,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1702,"change":310,"percent_change":503,"volume":1864,"transactions":9,"vwap":1702},"2025-11-03",38.18,37.915,40000,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1666,"change":1287,"percent_change":1180,"volume":1870,"transactions":9,"vwap":1666},"2025-10-31",38.12,38.31,37.97,41500,{"date":1872,"open":1873,"high":1232,"low":1874,"close":1679,"change":162,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1679},"2025-10-30",38.15,38.049999,-0.65,45200,{"date":1878,"open":1879,"high":1880,"low":1666,"close":1668,"change":1881,"percent_change":359,"volume":1882,"transactions":9,"vwap":1668},"2025-10-29",38.3,38.54,0.155,47200,{"date":1884,"open":1462,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1519,"volume":1888,"transactions":9,"vwap":1886},"2025-10-28",38.47,38.165,-0.335,41300,{"date":1890,"open":1456,"high":1456,"low":1891,"close":1233,"change":458,"percent_change":630,"volume":1892,"transactions":9,"vwap":1233},"2025-10-27",38.34,48300,{"date":1894,"open":1879,"high":1895,"low":1879,"close":1660,"change":1766,"percent_change":174,"volume":1896,"transactions":9,"vwap":1660},"2025-10-24",38.545,43500,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":483,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-23",37.918,38.17,37.87,38.02,0.8,27100,{"date":1906,"open":1907,"high":1907,"low":1784,"close":1699,"change":394,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1699},"2025-10-22",38.13,-1.31,81000,{"date":1911,"open":1912,"high":1912,"low":1666,"close":1913,"change":1155,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-10-21",38.65,38.22,-1.47,55400,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":970,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-20",38.62,38.868,38.79,1.54,84500,{"date":1924,"open":1862,"high":1925,"low":1926,"close":1927,"change":1526,"percent_change":1293,"volume":1928,"transactions":9,"vwap":1927},"2025-10-17",38.38,37.85,38.2,448400,{"date":1930,"open":1639,"high":1931,"low":1873,"close":1700,"change":167,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1700},"2025-10-16",39.26,-1.77,672300,{"date":1935,"open":1219,"high":1329,"low":1225,"close":1426,"change":121,"percent_change":928,"volume":1936,"transactions":9,"vwap":1426},"2025-10-15",281900,{"date":1938,"open":1939,"high":1608,"low":1940,"close":1441,"change":223,"percent_change":603,"volume":1941,"transactions":9,"vwap":1441},"2025-10-14",38.88,38.24,26100,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-10-13",38.775,39.102,39.0099983,1.04,2.74,13600,{"date":1951,"open":1952,"high":1952,"low":1869,"close":1869,"change":421,"percent_change":1953,"volume":1136,"transactions":9,"vwap":1869},"2025-10-10",39.13,-1.94,{"date":1955,"open":1428,"high":1428,"low":1456,"close":1956,"change":1135,"percent_change":1135,"volume":1957,"transactions":9,"vwap":1956},"2025-10-09",38.72,58300,{"date":1959,"open":1960,"high":1629,"low":1961,"close":1956,"change":843,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1956},"2025-10-08",38.7,38.511,1.02,95500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1700,"change":1417,"percent_change":340,"volume":1969,"transactions":9,"vwap":1700},"2025-10-07",38.48,38.57,38.015999,31200,{"date":1971,"open":1972,"high":1616,"low":1862,"close":1668,"change":920,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1668},"2025-10-06",38.39,0.84,109300,{"date":1976,"open":1977,"high":1978,"low":1901,"close":1826,"change":340,"percent_change":1709,"volume":1979,"transactions":9,"vwap":1826},"2025-10-03",38.14,38.28,40600,{"date":1981,"open":1699,"high":1869,"low":1715,"close":1869,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1869},"2025-10-02",0.48,1.28,25200,{"date":1986,"open":1987,"high":1744,"low":1988,"close":1989,"change":726,"percent_change":970,"volume":1990,"transactions":9,"vwap":1989},"2025-10-01",37.18,37.125,37.49,31500,{"date":1992,"open":1993,"high":1784,"low":1994,"close":1993,"change":1651,"percent_change":309,"volume":1853,"transactions":9,"vwap":1993},"2025-09-30",37.27,36.872,{"date":1996,"open":1997,"high":1998,"low":1793,"close":1998,"change":73,"percent_change":1983,"volume":1999,"transactions":9,"vwap":1998},"2025-09-29",37.13,37.28,182200,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1452,"percent_change":1766,"volume":2006,"transactions":9,"vwap":2005},"2025-09-26",36.86,36.98,36.692,36.81,20400,{"date":2008,"open":2009,"high":2010,"low":1770,"close":1808,"change":1518,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1808},"2025-09-25",36.59,36.99,-0.97,14100,{"date":2014,"open":1989,"high":1989,"low":1820,"close":1793,"change":116,"percent_change":1640,"volume":2015,"transactions":9,"vwap":1793},"2025-09-24",13900,{"date":2017,"open":1763,"high":2018,"low":2019,"close":2020,"change":72,"percent_change":577,"volume":2021,"transactions":9,"vwap":2020},"2025-09-23",37.58,37.15,37.35,70500,{"date":2023,"open":2024,"high":1852,"low":2025,"close":1998,"change":648,"percent_change":1571,"volume":2026,"transactions":9,"vwap":1998},"2025-09-22",36.79,36.71,143700,{"date":2028,"open":2005,"high":1821,"low":2029,"close":1793,"change":1982,"percent_change":1656,"volume":2030,"transactions":9,"vwap":1793},"2025-09-19",36.7,26900,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":403,"percent_change":1123,"volume":1675,"transactions":9,"vwap":2035},"2025-09-18",36.15,36.645,36.55,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2038,"change":2041,"percent_change":358,"volume":2042,"transactions":9,"vwap":2038},"2025-09-17",36.049999,36.21,35.895,0.06,22500,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":743,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-16",36.12,35.88,35.99,-0.53,23000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":458,"percent_change":1570,"volume":2056,"transactions":9,"vwap":2055},"2025-09-15",36.14,36.23,36.07,36.18,30400,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1778,"change":709,"percent_change":1452,"volume":2062,"transactions":9,"vwap":1778},"2025-09-12",35.978,36.17,35.96,17100,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":1766,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-11",35.74,36.099998,36.029999,1.07,30800,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1287,"percent_change":648,"volume":1624,"transactions":9,"vwap":2074},"2025-09-10",35.86,35.543,35.65,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":473,"percent_change":541,"volume":2081,"transactions":9,"vwap":2080},"2025-09-09",35.51,35.64,35.435,35.56,101800,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":2012,"transactions":9,"vwap":2086},"2025-09-08",35.14,35.62,35.6,0.79,2.27,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":1129,"percent_change":2094,"volume":1703,"transactions":9,"vwap":2093},"2025-09-05",35.13,34.399,34.81,-0.29,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":577,"percent_change":1609,"volume":2100,"transactions":9,"vwap":2099},"2025-09-04",34.61,34.93,34.91,52400,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":448,"percent_change":567,"volume":2106,"transactions":9,"vwap":2105},"2025-09-03",35.02,34.6,34.72,20000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":330,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-02",34.55,34.88,34.11,-0.49,40900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":430,"percent_change":1463,"volume":2119,"transactions":9,"vwap":2118},"2025-08-29",35.33,34.86,35.049999,26500,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":1071,"percent_change":174,"volume":2125,"transactions":9,"vwap":2123},"2025-08-28",35.23,35.38,35.099998,320700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":121,"percent_change":1293,"volume":1830,"transactions":9,"vwap":2130},"2025-08-27",35.040001,35.17,35.029999,{"date":2132,"open":2098,"high":2133,"low":2134,"close":2133,"change":812,"percent_change":1308,"volume":2135,"transactions":9,"vwap":2133},"2025-08-26",35.15,34.892,16200,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2117,"change":1135,"percent_change":1135,"volume":2140,"transactions":9,"vwap":2117},"2025-08-25",34.84,35.0060005,14500,{"date":2142,"open":2097,"high":2143,"low":2144,"close":2117,"change":920,"percent_change":1258,"volume":2145,"transactions":9,"vwap":2117},"2025-08-22",35.080002,34.59,100500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":310,"percent_change":263,"volume":2152,"transactions":9,"vwap":2151},"2025-08-21",34.67,34.68,34.52,34.54,36000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2097,"change":2158,"percent_change":473,"volume":2159,"transactions":9,"vwap":2097},"2025-08-20",34.57,34.62,34.07,-0.013,30300,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-19",35.36,34.58,34.623,-0.647,-1.83,18800,{"date":2169,"open":2170,"high":2123,"low":2118,"close":2171,"change":474,"percent_change":162,"volume":2172,"transactions":9,"vwap":2171},"2025-08-18",35.34,35.27,18400,{"date":2174,"open":2171,"high":2175,"low":2176,"close":2162,"change":1422,"percent_change":2041,"volume":2177,"transactions":9,"vwap":2162},"2025-08-15",35.47,35.19,63800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2170,"change":541,"percent_change":928,"volume":2183,"transactions":9,"vwap":2170},"2025-08-14",35.22,35.52,35.18,29100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":116,"percent_change":1436,"volume":2190,"transactions":9,"vwap":2189},"2025-08-13",35.785,35.8,35.28,35.45,21700,{"date":2192,"open":2193,"high":2194,"low":2181,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-12",35.71,35.77,0.277,0.78,11600,{"date":2199,"open":2200,"high":2193,"low":2201,"close":2202,"change":2203,"percent_change":430,"volume":2204,"transactions":9,"vwap":2202},"2025-08-11",35.5,35.48,35.493,-0.117,48000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":751,"percent_change":1617,"volume":2211,"transactions":9,"vwap":2210},"2025-08-08",35.69,35.82,35.53,35.61,53900,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2189,"change":595,"percent_change":860,"volume":1418,"transactions":9,"vwap":2189},"2025-08-07",35.87,35.29,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2193,"change":2221,"percent_change":578,"volume":2222,"transactions":9,"vwap":2193},"2025-08-06",35.54,35.75,35.43,0.156,19400,{"date":2224,"open":2065,"high":2225,"low":2116,"close":2226,"change":2227,"percent_change":348,"volume":2228,"transactions":9,"vwap":2226},"2025-08-05",35.76,35.554,-0.022,29000,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":2234,"percent_change":874,"volume":2235,"transactions":9,"vwap":2233},"2025-08-04",35.39,35.92,35.576,0.432,45700,{"date":2237,"open":2238,"high":2175,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-08-01",34.96,34.628,35.144,-0.436,-1.23,15800,{"date":2245,"open":26,"high":2246,"low":2181,"close":2247,"change":72,"percent_change":273,"volume":2248,"transactions":9,"vwap":2247},"2025-07-31",36,35.58,42400,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2077,"change":2253,"percent_change":1947,"volume":2254,"transactions":9,"vwap":2077},"2025-07-30",35.21,35.72,0.364,49800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1008,"volume":1520,"transactions":9,"vwap":2260},"2025-07-29",35.536,35.725,35.141,35.146,-0.294,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1155,"volume":1710,"transactions":9,"vwap":2266},"2025-07-28",35.79,35.31,35.44,-0.203,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":2274,"volume":1624,"transactions":9,"vwap":2272},"2025-07-25",35.42,35.795,35.643,0.313,0.89,{"date":2276,"open":2277,"high":2266,"low":2278,"close":2116,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2116},"2025-07-24",35.35,35.24,0.12,0.34,32400,{"date":2283,"open":2284,"high":2278,"low":2285,"close":2251,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2251},"2025-07-23",35.11,34.95,0.46,1.32,56300,{"date":2290,"open":2103,"high":2103,"low":2097,"close":2291,"change":2292,"percent_change":1008,"volume":2293,"transactions":9,"vwap":2291},"2025-07-22",34.75,-0.291,50100,{"date":2295,"open":2086,"high":2078,"low":2296,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-07-21",35.041,-0.562,-1.58,52600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":969,"percent_change":192,"volume":1984,"transactions":9,"vwap":2305},"2025-07-18",35.59,35.653,35.445,35.603,{"date":2307,"open":2308,"high":2220,"low":2308,"close":2309,"change":2310,"percent_change":2068,"volume":2311,"transactions":9,"vwap":2309},"2025-07-17",35.060001,35.333,0.374,45100,{"date":2313,"open":2314,"high":2315,"low":2144,"close":2316,"change":2317,"percent_change":2068,"volume":2318,"transactions":9,"vwap":2316},"2025-07-16",34.725,35.0099983,34.959,0.369,26800,{"date":2320,"open":2321,"high":2321,"low":2144,"close":2144,"change":330,"percent_change":2112,"volume":2322,"transactions":9,"vwap":2144},"2025-07-15",34.77,9800,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-07-14",34.080002,34.76,0.67,1.97,12900,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":595,"volume":2336,"transactions":9,"vwap":2334},"2025-07-11",34.021999,34.18,34.09,-0.089,6300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":994,"volume":2344,"transactions":9,"vwap":2342},"2025-07-10",34.029999,34.27,33.985,34.179,-0.162,19900,{"date":2346,"open":2340,"high":2347,"low":2348,"close":2347,"change":842,"percent_change":1212,"volume":2349,"transactions":9,"vwap":2347},"2025-07-09",34.341,34.14,18100,{"date":2351,"open":2155,"high":2155,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1703,"transactions":9,"vwap":2353},"2025-07-08",33.98,34.161,-0.279,-0.81,{"date":2357,"open":2111,"high":2358,"low":2111,"close":2358,"change":648,"percent_change":1532,"volume":2359,"transactions":9,"vwap":2358},"2025-07-07",34.44,20200,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":299,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-07-03",33.918,34.19,1.45,6800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":541,"percent_change":430,"volume":1624,"transactions":9,"vwap":2371},"2025-07-02",33.755,33.91,33.53,33.7,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":494,"percent_change":1009,"volume":2377,"transactions":9,"vwap":2376},"2025-07-01",34.43,33.69,33.81,16500,{"date":2379,"open":2138,"high":2138,"low":2380,"close":2374,"change":2381,"percent_change":1082,"volume":2382,"transactions":9,"vwap":2374},"2025-06-30",34.21,0.388,42300,{"date":2384,"open":2385,"high":2386,"low":2352,"close":2387,"change":2388,"percent_change":376,"volume":2389,"transactions":9,"vwap":2387},"2025-06-27",34.15,34.37,34.042,-0.178,19100,{"date":2391,"open":2369,"high":2392,"low":2369,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-06-26",34.22,0.575,1.71,257500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2006,"transactions":9,"vwap":2401},"2025-06-25",34.23,34.3,33.64,33.645,-0.485,-1.42,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1257,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-24",33.826,34.2,33.8,34.13,1.1,21400,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":299,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-06-23",33.28,33.76,33.099998,1.47,25800,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":243,"volume":1749,"transactions":9,"vwap":2423},"2025-06-20",33.46,33.14,33.27,0.118,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1308,"volume":2432,"transactions":9,"vwap":2430},"2025-06-18",32.99,33.257,32.95,33.152,0.272,27900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":331,"volume":2440,"transactions":9,"vwap":2438},"2025-06-17",33.02,33.080002,32.78,32.88,-0.134,12700,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":1962,"volume":2448,"transactions":9,"vwap":2446},"2025-06-16",33.19,33.21,33,33.014,0.334,7600,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":331,"volume":2456,"transactions":9,"vwap":2454},"2025-06-13",32.79,32.92,32.58,32.68,-0.133,44900,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":2462,"percent_change":358,"volume":2463,"transactions":9,"vwap":2461},"2025-06-12",32.59,32.87,32.813,0.056,16300,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":2140,"transactions":9,"vwap":2468},"2025-06-11",32.44,32.837,32.757,0.373,1.15,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2355,"volume":2477,"transactions":9,"vwap":2475},"2025-06-10",32.61,32.234,32.384,-0.266,14000,{"date":2479,"open":2480,"high":2480,"low":2473,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-06-09",32.94,32.65,-0.251,-0.76,25600,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-06-06",32.723,32.946,32.901,0.421,1.3,5000,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-05",32.8,32.818,32.48,-0.297,-0.91,114500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":349,"volume":2508,"transactions":9,"vwap":2506},"2025-06-04",32.76,32.91,32.628,32.777,-0.047,10100,{"date":2510,"open":2511,"high":2511,"low":2503,"close":2512,"change":2513,"percent_change":2280,"volume":2514,"transactions":9,"vwap":2512},"2025-06-03",32.96,32.824,0.112,11100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":192,"volume":2522,"transactions":9,"vwap":2520},"2025-06-02",32.5,32.75,32.25,32.712,0.247,9100,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":2528,"percent_change":1591,"volume":1904,"transactions":9,"vwap":2526},"2025-05-30",32.3,32.465,31.99,0.243,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":421,"volume":2535,"transactions":9,"vwap":2533},"2025-05-29",32.6,32.185,32.222,-0.243,4400,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2526,"change":2541,"percent_change":1129,"volume":2542,"transactions":9,"vwap":2526},"2025-05-28",32.462,32.57,32.42,-0.034,15000,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":1571,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-05-27",32.24,32.53,32.499,2.14,15200,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":459,"percent_change":1532,"volume":2555,"transactions":9,"vwap":2554},"2025-05-23",31.35,31.95,31.819,3400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":969,"volume":2563,"transactions":9,"vwap":2561},"2025-05-22",31.473,31.759,31.4,31.589,0.084,3100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-05-21",31.85,31.915,31.49,31.505,-0.406,-1.27,5900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1130,"volume":2580,"transactions":9,"vwap":2578},"2025-05-20",31.81,31.975,31.8,31.911,-0.074,7800,{"date":2582,"open":2583,"high":2527,"low":2583,"close":2584,"change":2585,"percent_change":1205,"volume":2586,"transactions":9,"vwap":2584},"2025-05-19",31.665,31.985,0.166,57300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2554,"change":2592,"percent_change":192,"volume":2593,"transactions":9,"vwap":2554},"2025-05-16",31.68,31.82,31.56,0.239,21200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":577,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-15",31.2,31.583,31.195,31.58,0.61,22100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1570,"percent_change":1031,"volume":2042,"transactions":9,"vwap":2607},"2025-05-14",31.32,31.44,31.255,31.39,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":1766,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-13",30.73,31.322,31.11,1.24,384800,{"date":2616,"open":2617,"high":2610,"low":2618,"close":2610,"change":2619,"percent_change":2068,"volume":2620,"transactions":9,"vwap":2610},"2025-05-12",30.729,30.54,0.324,14900,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1008,"volume":2627,"transactions":9,"vwap":2625},"2025-05-09",30.589,30.21,30.406,-0.254,9900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2632,"change":242,"percent_change":299,"volume":2167,"transactions":9,"vwap":2632},"2025-05-08",30.782,30.89,30.66,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2041,"percent_change":273,"volume":2639,"transactions":9,"vwap":2638},"2025-05-07",30.45,30.53,30.32,30.51,32100,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2635,"change":2645,"percent_change":1651,"volume":2646,"transactions":9,"vwap":2635},"2025-05-06",30.265,30.52,30.235,-0.002,6500,{"date":2648,"open":2624,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":595,"volume":1949,"transactions":9,"vwap":2651},"2025-05-05",30.58,30.176,30.452,-0.078,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2636,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2636},"2025-05-02",30.56,30.62,30.49,0.612,2.05,8700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":404,"volume":2668,"transactions":9,"vwap":2666},"2025-05-01",29.76,30.107,29.715,29.918,0.348,5300,{"date":2670,"open":177,"high":2671,"low":177,"close":2671,"change":1417,"percent_change":340,"volume":2672,"transactions":9,"vwap":2671},"2025-04-30",29.57,45800,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":1422,"percent_change":72,"volume":2678,"transactions":9,"vwap":2677},"2025-04-29",29.36,29.623,29.56,6000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2682,"change":577,"percent_change":907,"volume":2684,"transactions":9,"vwap":2682},"2025-04-28",29.51,29.54,29.246,7500,{"date":181,"open":2686,"high":2687,"low":2688,"close":2687,"change":358,"percent_change":819,"volume":2689,"transactions":9,"vwap":2687},29.18,29.35,29.16,15300]