[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAMT":3,"homepage-market-summary":30,"stock-historical-SAMT":152},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAMT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Strategas Macro Thematic Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6305,0.2701,"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},42.84,42.88,43.09,42.75,42.515,0.325,0.76,254109.81111,47.86,35.66,129158.10974833467,58.9,1179,{"status":31,"indices":32,"watchlist":76,"sectors":77,"benchmarks":133},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[78,83,88,93,98,103,108,113,118,123,128],{"name":79,"etf":80,"change":81,"price":82,"is_up":11},"Technology","XLK",0.53,202,{"name":84,"etf":85,"change":86,"price":87,"is_up":11},"Financials","XLF",0.24,54.01,{"name":89,"etf":90,"change":91,"price":92,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Energy","XLE",0.47,63.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Materials","XLB",0.46,49.73,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Comm Services","XLC",0.04,111.65,[134,139,143,147],{"ticker":135,"name":136,"price":137,"change":138,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":140,"name":141,"price":142,"change":116,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":144,"name":145,"price":146,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":148,"name":149,"price":150,"change":151,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":153,"page":154,"page_size":155,"total_pages":154,"summary":156,"data":162},365,1,1000,{"period_high":25,"period_low":157,"average_volume":158,"total_volume":159,"period_return":160,"latest_close":17,"start_date":161,"end_date":5},29.049999,101488,37043085.546832,46.41,"2025-04-24",[163,166,176,187,198,206,217,228,238,249,259,270,278,288,298,308,318,327,337,346,356,365,374,384,393,401,410,419,428,439,446,454,464,474,483,494,503,512,521,532,540,547,557,565,575,583,592,601,610,618,628,635,641,651,658,667,675,682,690,697,707,715,723,731,738,746,753,761,770,777,785,793,800,807,815,824,833,841,849,855,861,869,876,881,888,896,903,911,919,926,934,939,945,953,958,965,971,978,985,993,996,1002,1008,1015,1022,1030,1039,1048,1055,1061,1067,1075,1083,1088,1093,1100,1108,1115,1120,1125,1132,1140,1145,1153,1159,1164,1173,1181,1189,1196,1202,1210,1218,1226,1233,1242,1248,1255,1263,1271,1278,1285,1291,1299,1304,1308,1314,1322,1328,1336,1342,1347,1351,1359,1366,1372,1378,1385,1390,1395,1401,1406,1412,1421,1427,1432,1437,1442,1449,1456,1462,1470,1478,1482,1487,1494,1503,1510,1516,1521,1528,1532,1537,1546,1554,1561,1568,1574,1579,1585,1592,1599,1604,1611,1616,1622,1626,1633,1638,1644,1650,1656,1661,1666,1672,1677,1684,1691,1697,1702,1708,1714,1721,1730,1736,1740,1749,1757,1763,1771,1778,1784,1792,1798,1805,1812,1816,1822,1826,1831,1835,1841,1846,1852,1858,1864,1870,1874,1878,1886,1891,1897,1904,1910,1915,1918,1923,1931,1935,1939,1945,1951,1956,1961,1965,1971,1975,1980,1987,1993,1996,2002,2007,2011,2016,2023,2030,2037,2043,2050,2055,2062,2069,2075,2081,2087,2094,2100,2106,2111,2116,2121,2126,2133,2140,2148,2153,2158,2164,2171,2178,2185,2192,2196,2203,2209,2216,2224,2229,2235,2242,2248,2255,2262,2268,2273,2279,2285,2291,2298,2302,2309,2316,2324,2329,2335,2339,2345,2351,2357,2362,2369,2375,2383,2391,2398,2404,2412,2420,2428,2436,2443,2450,2457,2464,2472,2480,2488,2494,2502,2508,2515,2522,2529,2535,2543,2552,2560,2566,2573,2581,2587,2594,2600,2607,2612,2619,2626,2632,2640,2648,2653,2659,2665,2671],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":164,"vwap":165},747,42.8744,{"date":167,"open":168,"high":169,"low":170,"close":21,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-10-05",42.32,42.565,42.1287,0.305,0.72,181441.6955,859,42.4515,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",42.17,42.395,42.13,42.21,0.4,0.96,139371.3183,832,42.2462,{"date":188,"open":189,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",41.75,41.93,41.5959,41.81,0.13,0.31,141273.4295,760,41.8046,{"date":199,"open":178,"high":178,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",41.68,-0.265,-0.63,258587.5186,912,41.9254,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",41.91,42.05,41.835,41.945,0.15,0.36,139936.1428,606,41.916,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",42,42.065,41.69,41.795,-0.525,-1.24,179387.4582,746,41.8567,{"date":229,"open":230,"high":231,"low":232,"close":168,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",42.38,42.41,42.06,-0.085,-0.2,65266.1382,360,42.3001,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",42.09,42.5,41.973,42.405,0.085,0.2,89286.4233,455,42.3933,{"date":250,"open":251,"high":252,"low":253,"close":168,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",42.54,42.62,42.27,-0.25,-0.59,84169.6407,525,42.3844,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",42.65,42.655,42.43,42.57,-0.02,-0.05,216064.965,847,42.5454,{"date":271,"open":263,"high":272,"low":178,"close":273,"change":52,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",42.675,42.59,1.16,98421.5309,505,42.5736,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",42.2,41.82,42.1,-0.03,-0.07,238437.1697,753,41.9461,{"date":289,"open":290,"high":291,"low":292,"close":180,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",41.98,42.14,41.83,0.62,1.49,309255.2328,769,42.0679,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":91,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",41.7,41.76,41.2,41.51,-0.41,88343.1109,655,41.6283,{"date":309,"open":310,"high":311,"low":312,"close":200,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",41.6,41.77,41.5137,0.03,0.07,60326.781,422,41.6601,{"date":319,"open":320,"high":311,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",41.52,41.65,-0.06,-0.14,47174.972,299,41.6998,{"date":328,"open":329,"high":290,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",41.84,41.695,41.71,0.17,0.41,80751.8949,387,41.7763,{"date":338,"open":230,"high":230,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",41.5201,41.54,-0.48,-1.14,102130.4765,416,41.9525,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",42.48,42.55,42.02,-0.52,-1.22,71330.2454,363,42.2656,{"date":357,"open":252,"high":358,"low":359,"close":251,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",42.87,42.52,-0.135,-0.32,99192.184824,495,42.6885,{"date":366,"open":367,"high":368,"low":367,"close":272,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",42.6,42.7581,-0.215,-0.5,68161.1505,439,42.671,{"date":375,"open":376,"high":377,"low":273,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",42.71,42.97,42.89,0.5,1.18,47319.2775,448,42.8218,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":313,"percent_change":314,"volume":390,"transactions":391,"vwap":392},"2026-09-02",42.34,42.49,42.25,42.39,190892.2515,383,42.3584,{"date":394,"open":349,"high":395,"low":181,"close":396,"change":361,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",42.63,42.36,-0.75,746354.7042,440,42.2493,{"date":402,"open":403,"high":404,"low":349,"close":405,"change":323,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",42.76,42.93,42.68,-0.33,750115.6567,429,42.5762,{"date":411,"open":412,"high":412,"low":403,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",43.23,42.82,-0.39,-0.9,459093.4201,333,42.7898,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":284,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",43.31,43.15,43.21,-0.16,76000.9039,489,43.2184,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",43.17,43.33,43.045,43.28,0.1,0.23,67945.0279,428,43.2461,{"date":440,"open":431,"high":431,"low":441,"close":442,"change":283,"percent_change":284,"volume":443,"transactions":444,"vwap":445},"2026-08-25",43.05,43.18,51205.2643,329,43.196,{"date":447,"open":448,"high":433,"low":448,"close":423,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",43.06,-0.04,-0.09,77033.0662,494,43.1826,{"date":455,"open":422,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",43.285,43.0435,43.25,0.3,0.7,76013.096174,298,43.1957,{"date":465,"open":19,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",43.34,42.92,42.95,-0.27,-0.62,78866.3325,583,43.1373,{"date":475,"open":476,"high":476,"low":430,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",43.54,43.22,-0.08,-0.18,42208.7049,399,43.3401,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",43.65,43.835,43.29,43.3,-0.56,-1.28,80000.0507,577,43.4308,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":434,"percent_change":435,"volume":500,"transactions":501,"vwap":502},"2026-08-17",43.8,44.04,43.67,43.86,123157.8096,846,43.936,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":449,"percent_change":450,"volume":509,"transactions":510,"vwap":511},"2026-08-14",43.79,44.01,43.73,43.76,70571.5511,584,43.8223,{"date":513,"open":514,"high":515,"low":516,"close":496,"change":517,"percent_change":254,"volume":518,"transactions":519,"vwap":520},"2026-08-13",43.87,44.1263,43.785,-0.11,51899.7767,497,43.9308,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",43.81,44,43.6,43.91,0.54,1.25,44183.0795,296,43.8713,{"date":533,"open":534,"high":535,"low":458,"close":536,"change":284,"percent_change":424,"volume":537,"transactions":538,"vwap":539},"2026-08-11",43.44,43.53,43.37,91280.201596,609,43.4024,{"date":541,"open":508,"high":508,"low":542,"close":534,"change":234,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",43.4,-0.46,77247.4481,436,43.4872,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":363,"vwap":556},"2026-08-07",43.7,43.714,43.39,43.64,0.19,0.44,66356.9871,43.5764,{"date":558,"open":559,"high":560,"low":551,"close":561,"change":562,"percent_change":202,"volume":563,"transactions":426,"vwap":564},"2026-08-06",43.5,43.7999,43.45,-0.275,100285.0921,43.5389,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",44.07,43.68,43.725,-0.115,-0.26,88623.7901,541,43.8347,{"date":576,"open":549,"high":577,"low":561,"close":578,"change":579,"percent_change":23,"volume":580,"transactions":581,"vwap":582},"2026-08-04",43.94,43.84,0.33,133266.9314,689,43.7507,{"date":584,"open":585,"high":586,"low":561,"close":587,"change":588,"percent_change":194,"volume":589,"transactions":590,"vwap":591},"2026-08-03",43.55,43.61,43.51,0.135,109593.8603,555,43.5132,{"date":593,"open":594,"high":585,"low":595,"close":596,"change":597,"percent_change":106,"volume":598,"transactions":599,"vwap":600},"2026-07-31",43.47,43.08,43.375,0.205,63367.9355,502,43.3892,{"date":602,"open":603,"high":603,"low":604,"close":430,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",43.38,42.8701,0.11,0.26,168721.9816,1221,43.0423,{"date":611,"open":612,"high":612,"low":448,"close":448,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",43.62,-0.68,-1.55,108829.090016,1077,43.3118,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":605,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",43.75,43.89,43.705,43.74,0.25,84246.6509,527,43.7834,{"date":629,"open":523,"high":630,"low":594,"close":631,"change":283,"percent_change":284,"volume":632,"transactions":633,"vwap":634},"2026-07-27",43.98,43.63,123825.210642,550,43.5932,{"date":636,"open":637,"high":567,"low":637,"close":638,"change":434,"percent_change":435,"volume":639,"transactions":437,"vwap":640},"2026-07-24",43.57,43.66,68317.3844,43.6727,{"date":642,"open":637,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",43.7299,43.43,43.56,-0.24,-0.55,119759.9983,595,43.5045,{"date":652,"open":523,"high":653,"low":508,"close":496,"change":654,"percent_change":193,"volume":655,"transactions":656,"vwap":657},"2026-07-22",44.06,0.055,135459.497772,740,43.8686,{"date":659,"open":660,"high":578,"low":661,"close":662,"change":663,"percent_change":52,"volume":664,"transactions":665,"vwap":666},"2026-07-21",43.72,43.525,43.745,0.215,114231.5992,911,43.7104,{"date":668,"open":669,"high":670,"low":671,"close":535,"change":479,"percent_change":304,"volume":672,"transactions":673,"vwap":674},"2026-07-20",43.88,43.97,43.48,172933.7449,810,43.6831,{"date":676,"open":485,"high":677,"low":585,"close":678,"change":323,"percent_change":361,"volume":679,"transactions":680,"vwap":681},"2026-07-17",44.38,43.71,72603.264019,438,43.8562,{"date":683,"open":684,"high":685,"low":662,"close":684,"change":686,"percent_change":605,"volume":687,"transactions":688,"vwap":689},"2026-07-16",43.85,44.18,0.05,105057.6188,950,43.9398,{"date":691,"open":692,"high":692,"low":507,"close":496,"change":543,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-15",44.31,-1.04,105362.055,722,43.8792,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":379,"volume":704,"transactions":705,"vwap":706},"2026-07-14",44.36,44.57,44.21,44.26,0.22,135172.5464,715,44.3216,{"date":708,"open":709,"high":709,"low":710,"close":497,"change":414,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-13",44.3,44.0109,-0.88,136163.394579,768,44.1329,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-10",44.63,44.16,44.43,-0.19,-0.43,292600,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":213,"volume":730,"transactions":9,"vwap":728},"2026-07-09",44.77,44.92,44.59,44.62,0.16,69500,{"date":732,"open":733,"high":733,"low":702,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-08",44.89,44.46,-0.6,-1.33,115100,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",45.62,44.84,45.060001,-0.8,-1.74,109100,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":406,"volume":752,"transactions":9,"vwap":750},"2026-07-06",46.35,45.78,45.86,-0.15,165100,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",47.060001,45.51,46.0099983,-0.77,-1.65,154700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",47.09,47.38,46.71,46.78,-0.955,-2,272700,{"date":771,"open":772,"high":25,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",46.84,47.735,0.795,1.69,226200,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":780},"2026-06-29",45.63,46.94,45.61,1.38,3.03,270900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":193,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",45.17,45.65,45.136,45.56,0.29,112800,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":38,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-25",45.52,44.79,45.43,1.29,178900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":469,"percent_change":735,"volume":806,"transactions":9,"vwap":805},"2026-06-24",45.32,45.39,44.5,44.85,265700,{"date":808,"open":809,"high":779,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",45.21,45.02,45.12,-1.08,-2.34,275800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-22",46.22,46.513,45.89,46.2,0.18,0.39,118400,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",45.71,46.11,45.37,46.02,0.94,2.09,154400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":406,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-17",45.54,45.798,45.040001,45.080002,-0.73,113800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":735,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-16",46.099998,46.16,45.38,45.41,-1.3,149900,{"date":850,"open":851,"high":748,"low":750,"close":757,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":757},"2026-06-15",46.23,0.56,1.23,765900,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":284,"percent_change":751,"volume":860,"transactions":9,"vwap":859},"2026-06-12",45.76,45.16,45.45,425400,{"date":862,"open":863,"high":864,"low":865,"close":795,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":795},"2026-06-11",44.68,45.619,44.595,1.21,2.73,166700,{"date":870,"open":871,"high":872,"low":873,"close":692,"change":341,"percent_change":874,"volume":875,"transactions":9,"vwap":692},"2026-06-10",44.8,45.18,44.28,-1.07,252600,{"date":877,"open":878,"high":857,"low":879,"close":796,"change":254,"percent_change":489,"volume":880,"transactions":9,"vwap":796},"2026-06-09",45.58,43.795,137600,{"date":882,"open":883,"high":884,"low":885,"close":837,"change":791,"percent_change":886,"volume":887,"transactions":9,"vwap":837},"2026-06-08",45.33,45.469,44.901,0.65,175300,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",46.060001,44.69,44.75,-1.88,-4.03,213900,{"date":897,"open":898,"high":772,"low":750,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",46,46.63,0.32,0.69,486400,{"date":904,"open":905,"high":766,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-03",46.58,46.225,46.31,-0.31,-0.66,167300,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",45.96,46.788,46.62,0.97,2.12,101300,{"date":920,"open":921,"high":913,"low":922,"close":788,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":788},"2026-06-01",45.67,45.34,-0.28,-0.61,174100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":543,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-29",46.26,46.39,45.42,45.93,-0.99,270800,{"date":935,"open":827,"high":936,"low":937,"close":929,"change":606,"percent_change":852,"volume":938,"transactions":9,"vwap":929},"2026-05-28",46.64,45.98,158000,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":434,"percent_change":703,"volume":944,"transactions":9,"vwap":943},"2026-05-27",46.44,45.64,46.13,102400,{"date":946,"open":947,"high":948,"low":750,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-26",46.07,46.495,46.029999,0.27,0.59,185400,{"date":954,"open":955,"high":857,"low":956,"close":857,"change":23,"percent_change":775,"volume":957,"transactions":9,"vwap":857},"2026-05-22",45.29,45.099998,84200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":624,"percent_change":852,"volume":964,"transactions":9,"vwap":963},"2026-05-21",44.53,45.0099983,44.345,45,195000,{"date":966,"open":960,"high":967,"low":968,"close":892,"change":213,"percent_change":969,"volume":970,"transactions":9,"vwap":892},"2026-05-20",44.885,44.4,0.81,55600,{"date":972,"open":873,"high":973,"low":660,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",44.578,44.39,-0.21,-0.47,119900,{"date":979,"open":835,"high":781,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-18",44.09,44.6,-0.64,-1.41,86700,{"date":986,"open":987,"high":788,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-15",45.47,45.155,45.24,-0.83,-1.8,79100,{"date":994,"open":740,"high":843,"low":740,"close":947,"change":579,"percent_change":172,"volume":995,"transactions":9,"vwap":947},"2026-05-14",120500,{"date":997,"open":828,"high":998,"low":733,"close":999,"change":969,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",45.845,45.74,1.8,105400,{"date":1003,"open":1004,"high":1005,"low":670,"close":1006,"change":975,"percent_change":976,"volume":1007,"transactions":9,"vwap":1006},"2026-05-12",44.748,44.95,44.93,314100,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":101,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-11",44.12,45.4,45.14,2.03,60900,{"date":1016,"open":638,"high":1017,"low":638,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-08",44.254,44.24,1.05,2.43,47900,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",44.48,43.02,43.19,-1.51,-3.38,113900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-06",44.32,44.71,43.93,44.7,0.805,1.83,267600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-05",43.82,44.060001,43.783,43.895,0.475,1.09,397200,{"date":1049,"open":1050,"high":612,"low":1051,"close":1052,"change":212,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-04",43.425,43.12,43.42,0.35,132500,{"date":1056,"open":421,"high":1057,"low":1058,"close":1059,"change":283,"percent_change":284,"volume":1060,"transactions":9,"vwap":1059},"2026-05-01",43.336,43.040001,43.27,694800,{"date":1062,"open":1063,"high":421,"low":1063,"close":488,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":488},"2026-04-30",42.58,1.14,2.7,380700,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-29",42.4,42.0099983,42.16,-0.052,-0.12,357800,{"date":1076,"open":1077,"high":405,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-28",42.42,41.9,42.212,-0.918,-2.13,101000,{"date":1084,"open":488,"high":587,"low":251,"close":1085,"change":1086,"percent_change":751,"volume":1087,"transactions":9,"vwap":1085},"2026-04-27",43.13,-0.064,74800,{"date":1089,"open":485,"high":485,"low":468,"close":1090,"change":1091,"percent_change":313,"volume":1092,"transactions":9,"vwap":1090},"2026-04-24",43.194,0.013,60400,{"date":1094,"open":1095,"high":1096,"low":376,"close":1097,"change":1098,"percent_change":434,"volume":1099,"transactions":9,"vwap":1097},"2026-04-23",43.2,43.41,43.181,0.041,32600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":951,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-22",43.07,43.26,42.799,43.14,1.39,73800,{"date":1109,"open":378,"high":1110,"low":1111,"close":349,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":349},"2026-04-21",43.014999,42.46,-0.1,-0.23,89000,{"date":1116,"open":1117,"high":17,"low":251,"close":261,"change":1118,"percent_change":1118,"volume":1119,"transactions":9,"vwap":261},"2026-04-20",42.74,0,39100,{"date":1121,"open":348,"high":1122,"low":386,"close":261,"change":213,"percent_change":1123,"volume":1124,"transactions":9,"vwap":261},"2026-04-17",42.67,0.85,73200,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-16",41.8,42.29,0.498,1.19,119000,{"date":1133,"open":208,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-15",41.927,41.42,41.792,-0.238,-0.57,60000,{"date":1141,"open":240,"high":240,"low":1142,"close":1143,"change":332,"percent_change":333,"volume":1144,"transactions":9,"vwap":1143},"2026-04-14",41.57,42.029999,68800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":624,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-13",41.61,41.87,41.45,41.86,0.6,52700,{"date":1154,"open":1155,"high":300,"low":1156,"close":1147,"change":821,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1147},"2026-04-10",41.67,41.47,0.43,340900,{"date":1160,"open":1161,"high":321,"low":1161,"close":1162,"change":86,"percent_change":38,"volume":1163,"transactions":9,"vwap":1162},"2026-04-09",41.27,41.43,61200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-08",40.94,41.24,40.74,41.19,1.145,2.86,37200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":341,"volume":1180,"transactions":9,"vwap":1178},"2026-04-07",40.02,40.060001,39.695,40.044998,-0.195,38700,{"date":1182,"open":1175,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-06",40.3,39.95,40.24,0.21,0.52,53200,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":81,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-02",38.99,40.040001,40.029999,1.34,63100,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":435,"percent_change":951,"volume":1201,"transactions":9,"vwap":1200},"2026-04-01",39.41,39.629,39.5,107200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-03-31",38.83,39.27,38.71,0.77,2,325900,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-30",39.29,38.35,38.5,-0.54,-1.38,64300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":469,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-27",39.43,39.44,38.945,39.040001,-0.69,53700,{"date":1227,"open":1228,"high":1185,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-26",39.9,39.31,-0.84,-2.09,63300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-25",39.96,40.305,39.83,40.15,0.37,0.93,32000,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":686,"percent_change":193,"volume":1247,"transactions":9,"vwap":1246},"2026-03-24",39.57,40.080002,39.78,43200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1239,"percent_change":830,"volume":1254,"transactions":9,"vwap":1253},"2026-03-23",39.65,40.018002,39.59,39.73,93100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":543,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-20",40,40.25,39.16,39.36,-1.16,59900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":435,"volume":1270,"transactions":9,"vwap":1268},"2026-03-19",39.37,39.895,39.24,39.82,0.09,62600,{"date":1272,"open":1273,"high":1274,"low":1253,"close":1253,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1253},"2026-03-18",39.91,40.049999,-0.34,-0.85,28400,{"date":1279,"open":1253,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":96,"volume":1284,"transactions":9,"vwap":1282},"2026-03-17",40.17,39.718,40.07,0.477,261100,{"date":1286,"open":1252,"high":1193,"low":1260,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-16",39.593,0.327,0.83,241700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":571,"volume":1298,"transactions":9,"vwap":1296},"2026-03-13",39.55,39.75,39.204,39.266,-0.104,44300,{"date":1300,"open":1221,"high":1301,"low":1302,"close":1265,"change":406,"percent_change":990,"volume":1303,"transactions":9,"vwap":1265},"2026-03-12",39.72,39.325,37400,{"date":1305,"open":1229,"high":1228,"low":1229,"close":1306,"change":1186,"percent_change":81,"volume":1307,"transactions":9,"vwap":1306},"2026-03-11",39.7,175700,{"date":1309,"open":1310,"high":1235,"low":1220,"close":1311,"change":1312,"percent_change":361,"volume":1313,"transactions":9,"vwap":1311},"2026-03-10",39.64,39.49,-0.125,74300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":886,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-09",38.64,39.627,38.534,39.615,1.67,141800,{"date":1323,"open":1324,"high":1244,"low":1324,"close":1325,"change":1326,"percent_change":470,"volume":1327,"transactions":9,"vwap":1325},"2026-03-06",38.67,38.965,-0.245,196700,{"date":1329,"open":1330,"high":1331,"low":1316,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-05",39.35,39.53,39.21,-0.446,-1.12,66100,{"date":1337,"open":1338,"high":1268,"low":1229,"close":1339,"change":1340,"percent_change":900,"volume":1341,"transactions":9,"vwap":1339},"2026-03-04",39.74,39.656,0.126,61600,{"date":1343,"open":1198,"high":1344,"low":1345,"close":1331,"change":721,"percent_change":812,"volume":1346,"transactions":9,"vwap":1331},"2026-03-03",39.66,38.82,109700,{"date":1348,"open":1252,"high":1349,"low":1252,"close":1235,"change":686,"percent_change":193,"volume":1350,"transactions":9,"vwap":1235},"2026-03-02",40.125,274800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1273,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1273},"2026-02-27",39.67,39.92,39.56,-0.086,-0.22,286800,{"date":1360,"open":1361,"high":1362,"low":1355,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-26",39.77,39.996,0.292,0.74,36200,{"date":1367,"open":1368,"high":1175,"low":1250,"close":1369,"change":1370,"percent_change":323,"volume":1371,"transactions":9,"vwap":1369},"2026-02-25",39.86,39.704,-0.056,99200,{"date":1373,"open":1205,"high":1246,"low":1374,"close":1375,"change":1376,"percent_change":866,"volume":1377,"transactions":9,"vwap":1375},"2026-02-24",39.19,39.76,0.474,70800,{"date":1379,"open":1380,"high":1381,"low":1259,"close":1382,"change":1383,"percent_change":469,"volume":1384,"transactions":9,"vwap":1382},"2026-02-23",39.38,39.559,39.286,-0.107,19800,{"date":1386,"open":1198,"high":1250,"low":1387,"close":1388,"change":1389,"percent_change":361,"volume":1232,"transactions":9,"vwap":1388},"2026-02-20",39.25,39.393,-0.127,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":703,"percent_change":852,"volume":1394,"transactions":9,"vwap":1393},"2026-02-19",39.23,39.52,52900,{"date":1396,"open":1397,"high":1355,"low":1374,"close":1398,"change":1399,"percent_change":313,"volume":1400,"transactions":9,"vwap":1398},"2026-02-18",39.219,39.3,0.01,39900,{"date":1402,"open":1403,"high":1198,"low":1223,"close":1212,"change":1404,"percent_change":686,"volume":1405,"transactions":9,"vwap":1212},"2026-02-17",39.32,0.02,58200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1205,"change":791,"percent_change":1364,"volume":1411,"transactions":9,"vwap":1205},"2026-02-13",39.02,39.46,38.9,312300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-12",39.39,39.482,38.87,38.98,-0.35,-0.89,57200,{"date":1422,"open":1423,"high":1375,"low":1424,"close":1425,"change":284,"percent_change":479,"volume":1426,"transactions":9,"vwap":1425},"2026-02-11",39.63,39.14,39.33,75900,{"date":1428,"open":1355,"high":1429,"low":1430,"close":1431,"change":323,"percent_change":1418,"volume":1180,"transactions":9,"vwap":1431},"2026-02-10",39.6,39.383,39.4,{"date":1433,"open":1425,"high":1429,"low":1205,"close":1434,"change":1435,"percent_change":213,"volume":1436,"transactions":9,"vwap":1434},"2026-02-09",39.54,0.14,76500,{"date":1438,"open":1439,"high":1198,"low":1439,"close":1431,"change":830,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1431},"2026-02-06",38.58,2.44,82200,{"date":1443,"open":1410,"high":1259,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-05",38.41,38.46,-0.93,-2.36,211400,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1414,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1414},"2026-02-04",40.55,38.995,-1.06,-2.62,300600,{"date":1457,"open":1458,"high":1459,"low":1273,"close":1460,"change":194,"percent_change":1207,"volume":1461,"transactions":9,"vwap":1460},"2026-02-03",40.46,40.82,40.45,331100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":606,"volume":1469,"transactions":9,"vwap":1467},"2026-02-02",40.099998,40.34,39.98,40.14,0.105,70100,{"date":1471,"open":1472,"high":1473,"low":1361,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-30",40.88,41.060001,40.035,-1.125,-2.73,607400,{"date":1479,"open":1480,"high":1480,"low":1451,"close":127,"change":424,"percent_change":414,"volume":1481,"transactions":9,"vwap":127},"2026-01-29",41.58,206800,{"date":1483,"open":1480,"high":1480,"low":1484,"close":1485,"change":266,"percent_change":1073,"volume":1486,"transactions":9,"vwap":1485},"2026-01-28",41.02,41.32,132200,{"date":1488,"open":1166,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":528,"volume":1493,"transactions":9,"vwap":1491},"2026-01-27",41.4,40.9,41.37,0.51,121900,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-26",41.25,41.303,40.845,40.86,-0.36,-0.87,47300,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":908,"volume":1509,"transactions":9,"vwap":1507},"2026-01-23",41.5,41.080002,41.22,-0.13,99600,{"date":1511,"open":303,"high":1142,"low":1512,"close":1513,"change":459,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-01-22",41.07,41.35,0.73,59400,{"date":1517,"open":1161,"high":1489,"low":1518,"close":1519,"change":265,"percent_change":266,"volume":1520,"transactions":9,"vwap":1519},"2026-01-21",40.52,41.049999,79200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1512,"change":924,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1512},"2026-01-20",41.14,41.675,40.98,-1.46,89100,{"date":1529,"open":329,"high":1530,"low":321,"close":200,"change":654,"percent_change":193,"volume":1531,"transactions":9,"vwap":200},"2026-01-16",41.985,24000,{"date":1533,"open":221,"high":1534,"low":1480,"close":1535,"change":131,"percent_change":434,"volume":1536,"transactions":9,"vwap":1535},"2026-01-15",42.084999,41.625,204600,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-14",41.218,41.595,40.885,41.585,0.355,0.86,142400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1548,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1548},"2026-01-13",41.23,41.404,40.934,0.28,0.68,67400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":194,"percent_change":23,"volume":1560,"transactions":9,"vwap":1559},"2026-01-12",40.71,41.055,40.565,40.95,36600,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":579,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-09",40.56,41,40.64,0.82,53500,{"date":1569,"open":1193,"high":1570,"low":1193,"close":1571,"change":459,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-08",40.515,40.31,0.75,54000,{"date":1575,"open":1576,"high":1460,"low":1228,"close":1577,"change":1112,"percent_change":254,"volume":1578,"transactions":9,"vwap":1577},"2026-01-07",39.94,40.0099983,177800,{"date":1580,"open":1200,"high":1581,"low":1200,"close":1582,"change":1151,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-06",40.154,40.11,1.52,81200,{"date":1586,"open":1587,"high":1588,"low":1417,"close":1589,"change":138,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-05",39.11,39.515,39.51,1.41,56500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":59,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-02",38.52,38.96,38.49,1.17,80900,{"date":1600,"open":1204,"high":1204,"low":1214,"close":1601,"change":571,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-31",38.51,-0.67,23500,{"date":1605,"open":1417,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":758,"volume":1610,"transactions":9,"vwap":1608},"2025-12-30",38.985,38.76,38.77,-0.3,269000,{"date":1612,"open":1613,"high":1397,"low":1613,"close":1614,"change":424,"percent_change":304,"volume":1615,"transactions":9,"vwap":1614},"2025-12-29",39.049999,39.07,275200,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1392,"change":1275,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1392},"2025-12-26",39.71,39.22,-0.86,12600,{"date":1623,"open":1624,"high":1429,"low":1624,"close":1244,"change":314,"percent_change":821,"volume":1625,"transactions":9,"vwap":1244},"2025-12-24",39.48,6700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1200,"change":1631,"percent_change":283,"volume":1632,"transactions":9,"vwap":1200},"2025-12-23",39.485,39.609,39.409,-0.01,358200,{"date":1634,"open":1635,"high":1293,"low":1635,"close":1589,"change":1492,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1589},"2025-12-22",39.2,1.31,49000,{"date":1639,"open":1640,"high":1614,"low":1640,"close":1641,"change":1552,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-19",38.4,39,1.77,42600,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":951,"percent_change":1649,"volume":1573,"transactions":9,"vwap":1648},"2025-12-18",38.16,38.42,38.32,1.56,{"date":1651,"open":1640,"high":1601,"low":1652,"close":1653,"change":470,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-17",37.71,37.73,-1.62,43100,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1213,"change":322,"percent_change":424,"volume":1660,"transactions":9,"vwap":1213},"2025-12-16",38.485,38.07,57600,{"date":1662,"open":1663,"high":1664,"low":1213,"close":1444,"change":323,"percent_change":1500,"volume":1665,"transactions":9,"vwap":1444},"2025-12-15",38.81,38.84,35800,{"date":1667,"open":1664,"high":1668,"low":1669,"close":1670,"change":571,"percent_change":1602,"volume":1671,"transactions":9,"vwap":1670},"2025-12-12",38.93,38.345,38.55,34800,{"date":1673,"open":1213,"high":1663,"low":1674,"close":1663,"change":172,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1663},"2025-12-11",38.19,1.89,37500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":59,"percent_change":96,"volume":1683,"transactions":9,"vwap":1682},"2025-12-10",37.72,38.33,37.7,38.09,24700,{"date":1685,"open":1686,"high":1653,"low":1687,"close":1688,"change":313,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-09",37.67,37.63,37.64,0.08,38900,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":450,"percent_change":646,"volume":1696,"transactions":9,"vwap":1695},"2025-12-08",37.86,37.47,37.61,38400,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1681,"change":450,"percent_change":646,"volume":1701,"transactions":9,"vwap":1681},"2025-12-05",37.88,37.59,28500,{"date":1703,"open":1686,"high":1704,"low":1705,"close":1706,"change":729,"percent_change":1157,"volume":1707,"transactions":9,"vwap":1706},"2025-12-04",37.93,37.565,37.79,83700,{"date":1709,"open":1710,"high":1652,"low":1711,"close":1687,"change":86,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1687},"2025-12-03",37.38,37.37,0.64,210700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1689,"percent_change":1186,"volume":1720,"transactions":9,"vwap":1719},"2025-12-02",37.48,37.546,37.285,37.39,21800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-01",37.46,37.55,37.3,37.31,-0.38,-1.01,26200,{"date":1731,"open":1732,"high":1681,"low":1733,"close":1734,"change":703,"percent_change":951,"volume":1735,"transactions":9,"vwap":1734},"2025-11-28",37.6,37.54,37.69,5400,{"date":1737,"open":1738,"high":1724,"low":1738,"close":1694,"change":950,"percent_change":1514,"volume":1739,"transactions":9,"vwap":1694},"2025-11-26",37.36,34500,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-25",36.93,37.22,36.63,37.2,0.38,1.03,47100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":38,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-11-24",36.44,36.852,36.4,36.82,1.6,67200,{"date":1758,"open":1759,"high":1760,"low":26,"close":1761,"change":791,"percent_change":969,"volume":1762,"transactions":9,"vwap":1761},"2025-11-21",36.080002,36.48,36.24,91400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-20",37.29,37.399,35.95,-0.78,-2.12,59700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1269,"percent_change":624,"volume":1777,"transactions":9,"vwap":1776},"2025-11-19",36.72,37.029999,36.6,36.73,29800,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":283,"percent_change":478,"volume":1665,"transactions":9,"vwap":1783},"2025-11-18",36.45,36.88,36.34,36.64,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1275,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-17",36.96,37.084999,36.46,36.67,-0.92,34400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":284,"percent_change":720,"volume":1298,"transactions":9,"vwap":1797},"2025-11-14",36.58,37.32,36.51,37.0099983,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1230,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-11-13",37.76,37,37.080002,-2.22,47600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1269,"percent_change":86,"volume":1811,"transactions":9,"vwap":1810},"2025-11-12",38,38.029999,37.75,37.92,19200,{"date":1813,"open":1810,"high":1810,"low":1695,"close":1814,"change":424,"percent_change":1815,"volume":1683,"transactions":9,"vwap":1814},"2025-11-11",37.83,-0.42,{"date":1817,"open":1818,"high":1819,"low":1695,"close":1820,"change":554,"percent_change":1597,"volume":1821,"transactions":9,"vwap":1820},"2025-11-10",37.96,38.080002,37.99,39700,{"date":1823,"open":1824,"high":1724,"low":1825,"close":1724,"change":1157,"percent_change":274,"volume":1696,"transactions":9,"vwap":1724},"2025-11-07",36.9,36.75,{"date":1827,"open":1700,"high":1700,"low":1828,"close":1829,"change":351,"percent_change":1216,"volume":1830,"transactions":9,"vwap":1829},"2025-11-06",37.039001,37.12,19600,{"date":1832,"open":1833,"high":1653,"low":1833,"close":1688,"change":1053,"percent_change":830,"volume":1834,"transactions":9,"vwap":1688},"2025-11-05",37.33,24600,{"date":1836,"open":1837,"high":1653,"low":1838,"close":1765,"change":743,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1765},"2025-11-04",37.44,37.238,-2.1,130500,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1682,"change":284,"percent_change":479,"volume":1845,"transactions":9,"vwap":1682},"2025-11-03",38.18,37.915,40000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1646,"change":1269,"percent_change":86,"volume":1851,"transactions":9,"vwap":1646},"2025-10-31",38.12,38.31,37.97,41500,{"date":1853,"open":1854,"high":1213,"low":1855,"close":1659,"change":254,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1659},"2025-10-30",38.15,38.049999,-0.65,45200,{"date":1859,"open":1860,"high":1861,"low":1646,"close":1648,"change":1862,"percent_change":333,"volume":1863,"transactions":9,"vwap":1648},"2025-10-29",38.3,38.54,0.155,47200,{"date":1865,"open":1445,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1501,"volume":1869,"transactions":9,"vwap":1867},"2025-10-28",38.47,38.165,-0.335,41300,{"date":1871,"open":1439,"high":1439,"low":1872,"close":1214,"change":434,"percent_change":606,"volume":1873,"transactions":9,"vwap":1214},"2025-10-27",38.34,48300,{"date":1875,"open":1860,"high":1876,"low":1860,"close":1640,"change":1746,"percent_change":154,"volume":1877,"transactions":9,"vwap":1640},"2025-10-24",38.545,43500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":459,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-23",37.918,38.17,37.87,38.02,0.8,27100,{"date":1887,"open":1888,"high":1888,"low":1765,"close":1679,"change":370,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1679},"2025-10-22",38.13,-1.31,81000,{"date":1892,"open":1893,"high":1893,"low":1646,"close":1894,"change":1138,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-10-21",38.65,38.22,-1.47,55400,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":951,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-10-20",38.62,38.868,38.79,1.54,84500,{"date":1905,"open":1843,"high":1906,"low":1907,"close":1908,"change":1508,"percent_change":1275,"volume":1909,"transactions":9,"vwap":1908},"2025-10-17",38.38,37.85,38.2,448400,{"date":1911,"open":1619,"high":1912,"low":1854,"close":1680,"change":1224,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1680},"2025-10-16",39.26,-1.77,672300,{"date":1916,"open":1200,"high":1310,"low":1206,"close":1408,"change":1073,"percent_change":908,"volume":1917,"transactions":9,"vwap":1408},"2025-10-15",281900,{"date":1919,"open":1920,"high":1589,"low":1921,"close":1424,"change":193,"percent_change":579,"volume":1922,"transactions":9,"vwap":1424},"2025-10-14",38.88,38.24,26100,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-13",38.775,39.102,39.0099983,1.04,2.74,13600,{"date":1932,"open":1933,"high":1933,"low":1850,"close":1850,"change":397,"percent_change":1934,"volume":1119,"transactions":9,"vwap":1850},"2025-10-10",39.13,-1.94,{"date":1936,"open":1410,"high":1410,"low":1439,"close":1937,"change":1118,"percent_change":1118,"volume":1938,"transactions":9,"vwap":1937},"2025-10-09",38.72,58300,{"date":1940,"open":1941,"high":1608,"low":1942,"close":1937,"change":822,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1937},"2025-10-08",38.7,38.511,1.02,95500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1680,"change":1399,"percent_change":313,"volume":1950,"transactions":9,"vwap":1680},"2025-10-07",38.48,38.57,38.015999,31200,{"date":1952,"open":1953,"high":1596,"low":1843,"close":1648,"change":900,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1648},"2025-10-06",38.39,0.84,109300,{"date":1957,"open":1958,"high":1959,"low":1882,"close":1807,"change":313,"percent_change":1689,"volume":1960,"transactions":9,"vwap":1807},"2025-10-03",38.14,38.28,40600,{"date":1962,"open":1679,"high":1850,"low":1695,"close":1850,"change":45,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1850},"2025-10-02",1.28,25200,{"date":1966,"open":1967,"high":1724,"low":1968,"close":1969,"change":703,"percent_change":951,"volume":1970,"transactions":9,"vwap":1969},"2025-10-01",37.18,37.125,37.49,31500,{"date":1972,"open":1973,"high":1765,"low":1974,"close":1973,"change":1631,"percent_change":283,"volume":1834,"transactions":9,"vwap":1973},"2025-09-30",37.27,36.872,{"date":1976,"open":1977,"high":1978,"low":1774,"close":1978,"change":106,"percent_change":1963,"volume":1979,"transactions":9,"vwap":1978},"2025-09-29",37.13,37.28,182200,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1435,"percent_change":1746,"volume":1986,"transactions":9,"vwap":1985},"2025-09-26",36.86,36.98,36.692,36.81,20400,{"date":1988,"open":1989,"high":1990,"low":1751,"close":1789,"change":1500,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1789},"2025-09-25",36.59,36.99,-0.97,14100,{"date":1994,"open":1969,"high":1969,"low":1801,"close":1774,"change":361,"percent_change":1620,"volume":1995,"transactions":9,"vwap":1774},"2025-09-24",13900,{"date":1997,"open":1743,"high":1998,"low":1999,"close":2000,"change":314,"percent_change":553,"volume":2001,"transactions":9,"vwap":2000},"2025-09-23",37.58,37.15,37.35,70500,{"date":2003,"open":2004,"high":1833,"low":2005,"close":1978,"change":624,"percent_change":1552,"volume":2006,"transactions":9,"vwap":1978},"2025-09-22",36.79,36.71,143700,{"date":2008,"open":1985,"high":1802,"low":2009,"close":1774,"change":45,"percent_change":1636,"volume":2010,"transactions":9,"vwap":1774},"2025-09-19",36.7,26900,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":379,"percent_change":1106,"volume":1655,"transactions":9,"vwap":2015},"2025-09-18",36.15,36.645,36.55,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2018,"change":2021,"percent_change":332,"volume":2022,"transactions":9,"vwap":2018},"2025-09-17",36.049999,36.21,35.895,0.06,22500,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":720,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-09-16",36.12,35.88,35.99,-0.53,23000,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":434,"percent_change":1551,"volume":2036,"transactions":9,"vwap":2035},"2025-09-15",36.14,36.23,36.07,36.18,30400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1759,"change":686,"percent_change":1435,"volume":2042,"transactions":9,"vwap":1759},"2025-09-12",35.978,36.17,35.96,17100,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":1746,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-09-11",35.74,36.099998,36.029999,1.07,30800,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1269,"percent_change":624,"volume":1603,"transactions":9,"vwap":2054},"2025-09-10",35.86,35.543,35.65,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":449,"percent_change":517,"volume":2061,"transactions":9,"vwap":2060},"2025-09-09",35.51,35.64,35.435,35.56,101800,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":1992,"transactions":9,"vwap":2066},"2025-09-08",35.14,35.62,35.6,0.79,2.27,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":1112,"percent_change":2074,"volume":1683,"transactions":9,"vwap":2073},"2025-09-05",35.13,34.399,34.81,-0.29,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":553,"percent_change":138,"volume":2080,"transactions":9,"vwap":2079},"2025-09-04",34.61,34.93,34.91,52400,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":424,"percent_change":543,"volume":2086,"transactions":9,"vwap":2085},"2025-09-03",35.02,34.6,34.72,20000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2090,"change":91,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-09-02",34.55,34.88,34.11,-0.49,40900,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":406,"percent_change":1446,"volume":2099,"transactions":9,"vwap":2098},"2025-08-29",35.33,34.86,35.049999,26500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":1053,"percent_change":154,"volume":2105,"transactions":9,"vwap":2103},"2025-08-28",35.23,35.38,35.099998,320700,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":1073,"percent_change":1275,"volume":1811,"transactions":9,"vwap":2110},"2025-08-27",35.040001,35.17,35.029999,{"date":2112,"open":2078,"high":2113,"low":2114,"close":2113,"change":791,"percent_change":1289,"volume":2115,"transactions":9,"vwap":2113},"2025-08-26",35.15,34.892,16200,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2097,"change":1118,"percent_change":1118,"volume":2120,"transactions":9,"vwap":2097},"2025-08-25",34.84,35.0060005,14500,{"date":2122,"open":2077,"high":2123,"low":2124,"close":2097,"change":900,"percent_change":1240,"volume":2125,"transactions":9,"vwap":2097},"2025-08-22",35.080002,34.59,100500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":284,"percent_change":234,"volume":2132,"transactions":9,"vwap":2131},"2025-08-21",34.67,34.68,34.52,34.54,36000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2077,"change":2138,"percent_change":449,"volume":2139,"transactions":9,"vwap":2077},"2025-08-20",34.57,34.62,34.07,-0.013,30300,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-08-19",35.36,34.58,34.623,-0.647,-1.83,18800,{"date":2149,"open":2150,"high":2103,"low":2098,"close":2151,"change":450,"percent_change":254,"volume":2152,"transactions":9,"vwap":2151},"2025-08-18",35.34,35.27,18400,{"date":2154,"open":2151,"high":2155,"low":2156,"close":2142,"change":1404,"percent_change":2021,"volume":2157,"transactions":9,"vwap":2142},"2025-08-15",35.47,35.19,63800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2150,"change":517,"percent_change":908,"volume":2163,"transactions":9,"vwap":2150},"2025-08-14",35.22,35.52,35.18,29100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":361,"percent_change":1419,"volume":2170,"transactions":9,"vwap":2169},"2025-08-13",35.785,35.8,35.28,35.45,21700,{"date":2172,"open":2173,"high":2174,"low":2161,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-12",35.71,35.77,0.277,0.78,11600,{"date":2179,"open":2180,"high":2173,"low":2181,"close":2182,"change":2183,"percent_change":406,"volume":2184,"transactions":9,"vwap":2182},"2025-08-11",35.5,35.48,35.493,-0.117,48000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":729,"percent_change":59,"volume":2191,"transactions":9,"vwap":2190},"2025-08-08",35.69,35.82,35.53,35.61,53900,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2169,"change":571,"percent_change":839,"volume":1400,"transactions":9,"vwap":2169},"2025-08-07",35.87,35.29,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2173,"change":2201,"percent_change":554,"volume":2202,"transactions":9,"vwap":2173},"2025-08-06",35.54,35.75,35.43,0.156,19400,{"date":2204,"open":2045,"high":2205,"low":2096,"close":2206,"change":2207,"percent_change":322,"volume":2208,"transactions":9,"vwap":2206},"2025-08-05",35.76,35.554,-0.022,29000,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":853,"volume":2215,"transactions":9,"vwap":2213},"2025-08-04",35.39,35.92,35.576,0.432,45700,{"date":2217,"open":2218,"high":2155,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-01",34.96,34.628,35.144,-0.436,-1.23,15800,{"date":2225,"open":26,"high":2226,"low":2161,"close":2227,"change":314,"percent_change":245,"volume":2228,"transactions":9,"vwap":2227},"2025-07-31",36,35.58,42400,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2057,"change":2233,"percent_change":1928,"volume":2234,"transactions":9,"vwap":2057},"2025-07-30",35.21,35.72,0.364,49800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":990,"volume":1502,"transactions":9,"vwap":2240},"2025-07-29",35.536,35.725,35.141,35.146,-0.294,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1138,"volume":1690,"transactions":9,"vwap":2246},"2025-07-28",35.79,35.31,35.44,-0.203,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":2254,"volume":1603,"transactions":9,"vwap":2252},"2025-07-25",35.42,35.795,35.643,0.313,0.89,{"date":2256,"open":2257,"high":2246,"low":2258,"close":2096,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2096},"2025-07-24",35.35,35.24,0.12,0.34,32400,{"date":2263,"open":2264,"high":2258,"low":2265,"close":2231,"change":116,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2231},"2025-07-23",35.11,34.95,1.32,56300,{"date":2269,"open":2083,"high":2083,"low":2077,"close":2270,"change":2271,"percent_change":990,"volume":2272,"transactions":9,"vwap":2270},"2025-07-22",34.75,-0.291,50100,{"date":2274,"open":2066,"high":2058,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-07-21",35.041,-0.562,-1.58,52600,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":950,"percent_change":23,"volume":1964,"transactions":9,"vwap":2284},"2025-07-18",35.59,35.653,35.445,35.603,{"date":2286,"open":2287,"high":2200,"low":2287,"close":2288,"change":2289,"percent_change":2048,"volume":2290,"transactions":9,"vwap":2288},"2025-07-17",35.060001,35.333,0.374,45100,{"date":2292,"open":2293,"high":2294,"low":2124,"close":2295,"change":2296,"percent_change":2048,"volume":2297,"transactions":9,"vwap":2295},"2025-07-16",34.725,35.0099983,34.959,0.369,26800,{"date":2299,"open":2300,"high":2300,"low":2124,"close":2124,"change":91,"percent_change":2092,"volume":2301,"transactions":9,"vwap":2124},"2025-07-15",34.77,9800,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-07-14",34.080002,34.76,0.67,1.97,12900,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":571,"volume":2315,"transactions":9,"vwap":2313},"2025-07-11",34.021999,34.18,34.09,-0.089,6300,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":976,"volume":2323,"transactions":9,"vwap":2321},"2025-07-10",34.029999,34.27,33.985,34.179,-0.162,19900,{"date":2325,"open":2319,"high":2326,"low":2327,"close":2326,"change":821,"percent_change":81,"volume":2328,"transactions":9,"vwap":2326},"2025-07-09",34.341,34.14,18100,{"date":2330,"open":2135,"high":2135,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":1683,"transactions":9,"vwap":2332},"2025-07-08",33.98,34.161,-0.279,-0.81,{"date":2336,"open":2091,"high":2337,"low":2091,"close":2337,"change":624,"percent_change":1514,"volume":2338,"transactions":9,"vwap":2337},"2025-07-07",34.44,20200,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":52,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-07-03",33.918,34.19,1.45,6800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":517,"percent_change":406,"volume":1603,"transactions":9,"vwap":2350},"2025-07-02",33.755,33.91,33.53,33.7,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":470,"percent_change":991,"volume":2356,"transactions":9,"vwap":2355},"2025-07-01",34.43,33.69,33.81,16500,{"date":2358,"open":2118,"high":2118,"low":2359,"close":2353,"change":2360,"percent_change":1064,"volume":2361,"transactions":9,"vwap":2353},"2025-06-30",34.21,0.388,42300,{"date":2363,"open":2364,"high":2365,"low":2331,"close":2366,"change":2367,"percent_change":351,"volume":2368,"transactions":9,"vwap":2366},"2025-06-27",34.15,34.37,34.042,-0.178,19100,{"date":2370,"open":2348,"high":2371,"low":2348,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-06-26",34.22,0.575,1.71,257500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":1986,"transactions":9,"vwap":2380},"2025-06-25",34.23,34.3,33.64,33.645,-0.485,-1.42,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1239,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-24",33.826,34.2,33.8,34.13,1.1,21400,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":52,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-06-23",33.28,33.76,33.099998,1.47,25800,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":213,"volume":1729,"transactions":9,"vwap":2402},"2025-06-20",33.46,33.14,33.27,0.118,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1289,"volume":2411,"transactions":9,"vwap":2409},"2025-06-18",32.99,33.257,32.95,33.152,0.272,27900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":304,"volume":2419,"transactions":9,"vwap":2417},"2025-06-17",33.02,33.080002,32.78,32.88,-0.134,12700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1943,"volume":2427,"transactions":9,"vwap":2425},"2025-06-16",33.19,33.21,33,33.014,0.334,7600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":304,"volume":2435,"transactions":9,"vwap":2433},"2025-06-13",32.79,32.92,32.58,32.68,-0.133,44900,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":332,"volume":2442,"transactions":9,"vwap":2440},"2025-06-12",32.59,32.87,32.813,0.056,16300,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":2120,"transactions":9,"vwap":2447},"2025-06-11",32.44,32.837,32.757,0.373,1.15,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2334,"volume":2456,"transactions":9,"vwap":2454},"2025-06-10",32.61,32.234,32.384,-0.266,14000,{"date":2458,"open":2459,"high":2459,"low":2452,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-06-09",32.94,32.65,-0.251,-0.76,25600,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-06",32.723,32.946,32.901,0.421,1.3,5000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-06-05",32.8,32.818,32.48,-0.297,-0.91,114500,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":323,"volume":2487,"transactions":9,"vwap":2485},"2025-06-04",32.76,32.91,32.628,32.777,-0.047,10100,{"date":2489,"open":2490,"high":2490,"low":2482,"close":2491,"change":2492,"percent_change":2260,"volume":2493,"transactions":9,"vwap":2491},"2025-06-03",32.96,32.824,0.112,11100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":23,"volume":2501,"transactions":9,"vwap":2499},"2025-06-02",32.5,32.75,32.25,32.712,0.247,9100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2505,"change":2507,"percent_change":1572,"volume":1885,"transactions":9,"vwap":2505},"2025-05-30",32.3,32.465,31.99,0.243,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":397,"volume":2514,"transactions":9,"vwap":2512},"2025-05-29",32.6,32.185,32.222,-0.243,4400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2505,"change":2520,"percent_change":1112,"volume":2521,"transactions":9,"vwap":2505},"2025-05-28",32.462,32.57,32.42,-0.034,15000,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":1552,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-05-27",32.24,32.53,32.499,2.14,15200,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":435,"percent_change":1514,"volume":2534,"transactions":9,"vwap":2533},"2025-05-23",31.35,31.95,31.819,3400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":950,"volume":2542,"transactions":9,"vwap":2540},"2025-05-22",31.473,31.759,31.4,31.589,0.084,3100,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-05-21",31.85,31.915,31.49,31.505,-0.406,-1.27,5900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":1113,"volume":2559,"transactions":9,"vwap":2557},"2025-05-20",31.81,31.975,31.8,31.911,-0.074,7800,{"date":2561,"open":2562,"high":2506,"low":2562,"close":2563,"change":2564,"percent_change":1187,"volume":2565,"transactions":9,"vwap":2563},"2025-05-19",31.665,31.985,0.166,57300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2533,"change":2571,"percent_change":23,"volume":2572,"transactions":9,"vwap":2533},"2025-05-16",31.68,31.82,31.56,0.239,21200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":553,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-05-15",31.2,31.583,31.195,31.58,0.61,22100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1551,"percent_change":101,"volume":2022,"transactions":9,"vwap":2586},"2025-05-14",31.32,31.44,31.255,31.39,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":1746,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-13",30.73,31.322,31.11,1.24,384800,{"date":2595,"open":2596,"high":2589,"low":2597,"close":2589,"change":2598,"percent_change":2048,"volume":2599,"transactions":9,"vwap":2589},"2025-05-12",30.729,30.54,0.324,14900,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":990,"volume":2606,"transactions":9,"vwap":2604},"2025-05-09",30.589,30.21,30.406,-0.254,9900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2611,"change":212,"percent_change":52,"volume":2147,"transactions":9,"vwap":2611},"2025-05-08",30.782,30.89,30.66,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2021,"percent_change":245,"volume":2618,"transactions":9,"vwap":2617},"2025-05-07",30.45,30.53,30.32,30.51,32100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2614,"change":2624,"percent_change":1631,"volume":2625,"transactions":9,"vwap":2614},"2025-05-06",30.265,30.52,30.235,-0.002,6500,{"date":2627,"open":2603,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":571,"volume":1930,"transactions":9,"vwap":2630},"2025-05-05",30.58,30.176,30.452,-0.078,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2615,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2615},"2025-05-02",30.56,30.62,30.49,0.612,2.05,8700,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":380,"volume":2647,"transactions":9,"vwap":2645},"2025-05-01",29.76,30.107,29.715,29.918,0.348,5300,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2651,"change":1399,"percent_change":313,"volume":2652,"transactions":9,"vwap":2651},"2025-04-30",29.059999,29.57,45800,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":1404,"percent_change":314,"volume":2658,"transactions":9,"vwap":2657},"2025-04-29",29.36,29.623,29.56,6000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":553,"percent_change":886,"volume":2664,"transactions":9,"vwap":2662},"2025-04-28",29.51,29.54,29.246,7500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":1269,"percent_change":194,"volume":2670,"transactions":9,"vwap":2668},"2025-04-25",29.18,29.35,29.16,15300,{"date":161,"open":157,"high":2672,"low":157,"close":2673,"change":1186,"percent_change":172,"volume":2674,"transactions":9,"vwap":2673},29.29,29.26,348900]