[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAUG":3,"homepage-market-summary":26,"stock-historical-DAUG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DAUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Deep Buffer ETF - August","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},47.76,47.8192,47.84,47.6999,47.5716,0.1884,0.4,6243.910325,47.85,42.83,16956.49128492829,98.2,1684,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":19,"price":123,"is_up":11},"Energy","XLE",62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":21,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},37.25,21871,7982979.312517,27.53,"2025-04-22",[177,180,190,199,210,221,231,240,249,259,263,273,284,293,302,309,317,327,333,341,348,356,365,374,382,391,401,410,416,423,429,435,441,446,451,458,465,472,480,486,492,499,505,511,519,528,538,548,559,566,575,584,590,600,608,614,623,630,639,647,651,656,661,666,671,678,685,693,701,709,716,725,734,742,749,755,761,768,777,784,790,798,805,811,817,820,826,832,838,843,848,854,860,869,877,884,890,898,905,909,913,919,924,931,936,941,947,953,960,966,972,980,986,994,1001,1007,1014,1019,1023,1029,1035,1042,1049,1057,1063,1069,1075,1083,1090,1097,1101,1108,1116,1124,1132,1138,1146,1149,1156,1162,1168,1171,1177,1183,1188,1191,1200,1205,1211,1217,1222,1226,1232,1238,1242,1249,1256,1262,1264,1269,1275,1284,1289,1292,1298,1304,1310,1315,1319,1323,1325,1329,1331,1336,1341,1344,1351,1358,1362,1367,1372,1377,1382,1386,1389,1392,1397,1402,1405,1410,1415,1418,1423,1427,1430,1433,1438,1442,1446,1451,1454,1459,1461,1464,1468,1471,1477,1482,1486,1493,1498,1503,1509,1514,1521,1528,1535,1542,1547,1553,1559,1562,1568,1573,1579,1584,1591,1597,1602,1608,1614,1620,1626,1632,1636,1642,1647,1652,1655,1660,1665,1672,1678,1684,1691,1697,1702,1708,1712,1718,1722,1727,1730,1735,1742,1746,1751,1755,1759,1763,1767,1771,1776,1780,1784,1787,1793,1799,1805,1808,1816,1822,1828,1835,1841,1849,1854,1859,1865,1870,1873,1878,1885,1891,1897,1902,1907,1911,1915,1920,1923,1928,1934,1939,1944,1950,1955,1959,1961,1967,1974,1981,1986,1993,1998,2004,2009,2015,2020,2027,2031,2037,2041,2044,2051,2058,2062,2067,2071,2077,2083,2090,2098,2105,2111,2116,2122,2127,2133,2138,2143,2147,2153,2160,2165,2169,2174,2179,2184,2191,2196,2201,2207,2213,2220,2226,2231,2237,2244,2249,2255,2263,2268,2274,2280,2286,2291,2298,2303,2308,2314,2319,2325,2331,2339],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},77,47.7521,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",47.51,47.6096,47.42,0.0218,0.05,16876.737362,132,47.4859,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",47.78,47.5498,-0.0121,-0.03,4535.139379,53,47.6764,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",47.58,47.62,47.5,47.5619,-0.0381,-0.08,11129.638656,108,47.5656,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",47.645,47.67,47.5109,47.6,-0.1728,-0.36,7758.4882,89,47.5874,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",47.65,47.7728,47.61,0.147,0.31,8694.973334,93,47.6787,{"date":232,"open":233,"high":223,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",47.56,47.6258,-0.0242,-0.05,7199.5126,75,47.6087,{"date":241,"open":242,"high":243,"low":244,"close":223,"change":245,"percent_change":217,"volume":246,"transactions":247,"vwap":248},"2026-09-23",47.79,47.81,47.6224,-0.17,21059.4916,216,47.6579,{"date":250,"open":251,"high":21,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",47.8399,47.7701,47.82,0.01,0.02,14987.102286,148,47.8222,{"date":260,"open":215,"high":15,"low":215,"close":243,"change":261,"percent_change":127,"volume":262,"transactions":47,"vwap":252},"2026-09-21",0.3702,39012.3756,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":-6,"volume":270,"transactions":271,"vwap":272},"2026-09-18",47.39,47.45,47.31,47.4398,-0.0002,9948.5982,117,47.3964,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",47.46,47.5026,47.36,47.44,0.29,0.62,18971.7808,143,47.4228,{"date":285,"open":277,"high":265,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",47.0001,47.15,-0.13,-0.27,36332.7808,251,47.239,{"date":294,"open":265,"high":265,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",47.23,47.28,-0.11,-0.23,83213.7598,236,47.2779,{"date":303,"open":304,"high":305,"low":296,"close":265,"change":297,"percent_change":298,"volume":306,"transactions":307,"vwap":308},"2026-09-14",47.33,47.47,30207.7473,243,47.399,{"date":310,"open":311,"high":233,"low":311,"close":203,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",47.49,0.2201,0.47,55562.5218,202,47.5348,{"date":318,"open":296,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",47.34,47.26,47.2799,-0.1801,-0.38,26036.488578,178,47.3061,{"date":328,"open":329,"high":329,"low":184,"close":275,"change":297,"percent_change":298,"volume":330,"transactions":331,"vwap":332},"2026-09-09",47.5294,42955.1999,242,47.4639,{"date":334,"open":213,"high":213,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":331,"vwap":340},"2026-09-08",47.55,47.57,-0.1,-0.21,31886.7305,47.6075,{"date":342,"open":343,"high":343,"low":344,"close":213,"change":337,"percent_change":338,"volume":345,"transactions":346,"vwap":347},"2026-09-04",47.745,47.66,22874.128972,317,47.7,{"date":349,"open":213,"high":242,"low":225,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",47.77,0.2462,0.52,15737.817498,134,47.7193,{"date":357,"open":358,"high":233,"low":184,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",47.435,47.5238,0.1338,0.28,48054.120542,292,47.545,{"date":366,"open":367,"high":203,"low":368,"close":265,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",47.41,47.37,-0.2,-0.42,103299.783211,203,47.4226,{"date":375,"open":376,"high":377,"low":378,"close":376,"change":236,"percent_change":337,"volume":379,"transactions":380,"vwap":381},"2026-08-31",47.59,47.605,47.4836,56905.2561,389,47.5463,{"date":383,"open":384,"high":192,"low":376,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",47.72,47.64,-0.07,-0.15,41186.981044,228,47.665,{"date":392,"open":393,"high":384,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",47.625,47.615,47.71,0.17,0.36,107559.6094,345,47.6645,{"date":402,"open":403,"high":201,"low":404,"close":405,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",47.52,47.4798,47.54,0,87250.0684,426,47.5409,{"date":411,"open":201,"high":201,"low":305,"close":405,"change":186,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",0.11,69049.827489,353,47.527,{"date":417,"open":418,"high":418,"low":184,"close":311,"change":419,"percent_change":288,"volume":420,"transactions":421,"vwap":422},"2026-08-24",47.53,-0.06,336994.1117,1091,47.4922,{"date":424,"open":405,"high":233,"low":305,"close":335,"change":255,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-21",0.04,436429.1243,1016,47.5367,{"date":430,"open":403,"high":405,"low":431,"close":418,"change":254,"percent_change":255,"volume":432,"transactions":433,"vwap":434},"2026-08-20",47.48,47749.8083,256,47.5179,{"date":436,"open":403,"high":418,"low":437,"close":403,"change":255,"percent_change":425,"volume":438,"transactions":439,"vwap":440},"2026-08-19",47.4601,56244.6773,434,47.5014,{"date":442,"open":182,"high":418,"low":305,"close":203,"change":254,"percent_change":255,"volume":443,"transactions":444,"vwap":445},"2026-08-18",18989.6773,150,47.4931,{"date":447,"open":182,"high":403,"low":305,"close":311,"change":448,"percent_change":108,"volume":449,"transactions":219,"vwap":450},"2026-08-17",-0.005,15632.8985,47.508,{"date":452,"open":403,"high":403,"low":305,"close":453,"change":454,"percent_change":254,"volume":455,"transactions":456,"vwap":457},"2026-08-14",47.495,0.005,10136.9564,87,47.5045,{"date":459,"open":305,"high":203,"low":275,"close":311,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",-0.02,-0.04,15304.3254,118,47.4905,{"date":466,"open":403,"high":403,"low":266,"close":182,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",0.045,0.09,20282.9564,161,47.4959,{"date":473,"open":184,"high":311,"low":184,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-11",47.465,0.015,0.03,7000.9564,44,47.4446,{"date":481,"open":275,"high":431,"low":482,"close":266,"change":448,"percent_change":108,"volume":483,"transactions":484,"vwap":485},"2026-08-10",47.43,4621.1894,51,47.454,{"date":487,"open":431,"high":431,"low":278,"close":488,"change":489,"percent_change":103,"volume":490,"transactions":491,"vwap":474},"2026-08-07",47.455,0.0299,2306.1894,37,{"date":493,"open":482,"high":482,"low":494,"close":494,"change":495,"percent_change":254,"volume":496,"transactions":497,"vwap":498},"2026-08-06",47.4251,0.0051,2071.421396,26,47.4266,{"date":500,"open":184,"high":278,"low":501,"close":184,"change":406,"percent_change":406,"volume":502,"transactions":503,"vwap":504},"2026-08-05",47.3901,3347.337073,55,47.4213,{"date":506,"open":265,"high":482,"low":507,"close":184,"change":476,"percent_change":103,"volume":508,"transactions":509,"vwap":510},"2026-08-04",47.3801,6055.749857,69,47.4075,{"date":512,"open":304,"high":513,"low":304,"close":265,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",47.4,0.1052,0.22,10828.182607,92,47.3777,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":279,"volume":525,"transactions":526,"vwap":527},"2026-07-31",47.235,47.2848,47.11,0.1348,4133.1894,56,47.2125,{"date":529,"open":530,"high":531,"low":532,"close":287,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",47.095,47.16,47.03,0.2511,0.54,4219.1894,64,47.1109,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",47.02,47.08,46.8989,-0.2009,-0.43,6745.1894,84,46.9801,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-28",47.06,47.14,47,47.0998,0.0454,0.1,8495.1894,109,47.1097,{"date":560,"open":540,"high":561,"low":562,"close":561,"change":563,"percent_change":412,"volume":564,"transactions":509,"vwap":565},"2026-07-27",47.0544,46.98,0.052,3947.586635,47.0142,{"date":567,"open":540,"high":568,"low":569,"close":570,"change":571,"percent_change":555,"volume":572,"transactions":573,"vwap":574},"2026-07-24",47.1199,46.9701,47.0024,0.049,2266.8883,36,47.0725,{"date":576,"open":540,"high":540,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-23",46.9101,46.9534,-0.1866,-0.4,2811.8883,48,46.9705,{"date":585,"open":287,"high":287,"low":586,"close":551,"change":186,"percent_change":412,"volume":587,"transactions":588,"vwap":589},"2026-07-22",47.1,10600.8883,52,47.1294,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":555,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-21",47.0842,47.1251,47.0827,47.09,0.21,5042.8883,43,47.0999,{"date":601,"open":602,"high":603,"low":562,"close":604,"change":605,"percent_change":406,"volume":606,"transactions":552,"vwap":607},"2026-07-20",47.015,47.05,46.99,0.0006,3983.8883,47.0115,{"date":609,"open":604,"high":603,"low":610,"close":610,"change":611,"percent_change":338,"volume":612,"transactions":598,"vwap":613},"2026-07-17",46.9894,-0.0972,2301.8883,47.0269,{"date":615,"open":616,"high":617,"low":550,"close":618,"change":619,"percent_change":108,"volume":620,"transactions":621,"vwap":622},"2026-07-16",47.1095,47.13,47.0866,-0.0034,2380.8883,42,47.0963,{"date":624,"open":625,"high":625,"low":626,"close":595,"change":255,"percent_change":425,"volume":627,"transactions":628,"vwap":629},"2026-07-15",47.129,47.07,2766.658013,46,47.1012,{"date":631,"open":632,"high":626,"low":633,"close":626,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-14",47.045,47.04,0.065,0.14,2233.264719,45,47.0581,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":497,"vwap":646},"2026-07-13",47.0299,47.005,-0.065,-0.14,323.696041,47.0374,{"date":648,"open":540,"high":626,"low":540,"close":626,"change":649,"percent_change":396,"volume":650,"transactions":9,"vwap":626},"2026-07-10",0.08,6000,{"date":652,"open":653,"high":604,"low":654,"close":604,"change":649,"percent_change":396,"volume":655,"transactions":9,"vwap":604},"2026-07-09",46.93,46.92,11000,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":460,"percent_change":461,"volume":660,"transactions":9,"vwap":659},"2026-07-08",46.86,46.91,2700,{"date":662,"open":562,"high":562,"low":663,"close":653,"change":461,"percent_change":664,"volume":665,"transactions":9,"vwap":653},"2026-07-07",46.9,-0.09,6400,{"date":667,"open":653,"high":668,"low":653,"close":668,"change":669,"percent_change":361,"volume":670,"transactions":9,"vwap":668},"2026-07-06",46.97,0.13,4400,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":461,"volume":677,"transactions":9,"vwap":675},"2026-07-02",46.909,46.815,46.84,-0.017,3500,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":254,"percent_change":255,"volume":684,"transactions":9,"vwap":683},"2026-07-01",46.85,46.919,46.841,46.857,8200,{"date":686,"open":687,"high":680,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-06-30",46.742,46.74,46.847,0.107,0.23,3400,{"date":694,"open":695,"high":696,"low":697,"close":688,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":688},"2026-06-29",46.7,46.745,46.64,0.355,0.77,2300,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-26",46.46,46.58,46.385,-0.121,-0.26,7100,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":475,"percent_change":476,"volume":715,"transactions":9,"vwap":714},"2026-06-25",46.54,46.585,46.49,46.506,5300,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-24",46.6,46.66,46.48,46.491,-0.055,-0.12,12000,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-23",46.56,46.59,46.5,46.546,-0.155,-0.33,8700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":461,"volume":741,"transactions":9,"vwap":739},"2026-06-22",46.72,46.75,46.67,46.701,-0.018,27100,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":227,"volume":748,"transactions":9,"vwap":746},"2026-06-18",46.675,46.725,46.719,0.145,5000,{"date":750,"open":736,"high":736,"low":751,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-17",46.574,-0.161,-0.34,4200,{"date":756,"open":688,"high":757,"low":758,"close":758,"change":759,"percent_change":236,"volume":760,"transactions":9,"vwap":758},"2026-06-16",46.8,46.735,-0.023,2400,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":48,"volume":767,"transactions":9,"vwap":765},"2026-06-15",46.73,46.793,46.758,0.228,3100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-12",46.44,46.535,46.43,46.53,0.095,0.2,8900,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":782,"percent_change":783,"volume":660,"transactions":9,"vwap":780},"2026-06-11",46.23,46.435,46.13,0.268,0.58,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":789,"volume":700,"transactions":9,"vwap":787},"2026-06-10",46.349,46.167,-0.19,-0.41,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-06-09",46.298,46.357,46.09,-0.084,-0.18,2000,{"date":799,"open":800,"high":801,"low":802,"close":800,"change":803,"percent_change":669,"volume":804,"transactions":9,"vwap":800},"2026-06-08",46.441,46.51,46.42,0.058,17000,{"date":806,"open":697,"high":697,"low":807,"close":808,"change":809,"percent_change":810,"volume":715,"transactions":9,"vwap":808},"2026-06-05",46.34,46.383,-0.298,-0.64,{"date":812,"open":813,"high":695,"low":813,"close":814,"change":815,"percent_change":775,"volume":816,"transactions":9,"vwap":814},"2026-06-04",46.62,46.681,0.091,7300,{"date":818,"open":718,"high":719,"low":728,"close":728,"change":337,"percent_change":338,"volume":819,"transactions":9,"vwap":728},"2026-06-03",4000,{"date":821,"open":822,"high":823,"low":813,"close":823,"change":824,"percent_change":825,"volume":748,"transactions":9,"vwap":823},"2026-06-02",46.645,46.69,0.055,0.12,{"date":827,"open":728,"high":828,"low":728,"close":829,"change":830,"percent_change":460,"volume":831,"transactions":9,"vwap":829},"2026-06-01",46.68,46.635,-0.007,3700,{"date":833,"open":822,"high":822,"low":834,"close":835,"change":836,"percent_change":555,"volume":837,"transactions":9,"vwap":835},"2026-05-29",46.61,46.642,0.047,3000,{"date":839,"open":840,"high":834,"low":711,"close":841,"change":649,"percent_change":396,"volume":842,"transactions":9,"vwap":841},"2026-05-28",46.551,46.595,4600,{"date":844,"open":845,"high":711,"low":845,"close":846,"change":254,"percent_change":255,"volume":847,"transactions":9,"vwap":846},"2026-05-27",46.47,46.515,9100,{"date":849,"open":846,"high":850,"low":845,"close":851,"change":852,"percent_change":691,"volume":853,"transactions":9,"vwap":851},"2026-05-26",46.52,46.505,0.105,8000,{"date":855,"open":703,"high":703,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-22",46.4,0.034,0.07,8800,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-21",46.265,46.369,46.24,46.366,0.076,0.16,6700,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-05-20",46.27,46.29,46.25,0.118,0.26,8100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":788,"volume":665,"transactions":9,"vwap":882},"2026-05-19",46.16,46.26,46.15,46.172,-0.088,{"date":885,"open":886,"high":880,"low":887,"close":880,"change":888,"percent_change":825,"volume":889,"transactions":9,"vwap":880},"2026-05-18",46.22,46.19,0.054,31100,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-15",46.18,46.235,46.206,-0.114,-0.25,4800,{"date":899,"open":862,"high":900,"low":901,"close":902,"change":858,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-14",46.37,46.258,46.32,0.15,10300,{"date":906,"open":887,"high":880,"low":887,"close":873,"change":907,"percent_change":867,"volume":908,"transactions":9,"vwap":873},"2026-05-13",0.075,4500,{"date":910,"open":911,"high":912,"low":794,"close":912,"change":454,"percent_change":254,"volume":708,"transactions":9,"vwap":912},"2026-05-12",46.11,46.175,{"date":914,"open":915,"high":916,"low":881,"close":917,"change":254,"percent_change":255,"volume":918,"transactions":9,"vwap":917},"2026-05-11",46.2,46.219,46.17,4900,{"date":920,"open":892,"high":892,"low":921,"close":879,"change":922,"percent_change":775,"volume":923,"transactions":9,"vwap":879},"2026-05-08",46.12,0.093,6800,{"date":925,"open":911,"high":926,"low":927,"close":928,"change":929,"percent_change":297,"volume":930,"transactions":9,"vwap":928},"2026-05-07",46.14,46.040001,46.067001,-0.053,8600,{"date":932,"open":933,"high":921,"low":933,"close":921,"change":934,"percent_change":19,"volume":935,"transactions":9,"vwap":921},"2026-05-06",46.02,0.185,10500,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":825,"percent_change":875,"volume":660,"transactions":9,"vwap":940},"2026-05-05",45.92,45.96,45.935,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":796,"volume":748,"transactions":9,"vwap":945},"2026-05-04",45.936,45.772,45.815,-0.083,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":836,"percent_change":555,"volume":670,"transactions":9,"vwap":952},"2026-05-01",45.94,45.95,45.89,45.898,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-30",45.73,45.851,0.221,0.48,1600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":448,"percent_change":108,"volume":853,"transactions":9,"vwap":965},"2026-04-29",45.65,45.67,45.58,45.63,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":386,"percent_change":387,"volume":971,"transactions":9,"vwap":970},"2026-04-28",45.56,45.64,45.635,3800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":649,"volume":979,"transactions":9,"vwap":977},"2026-04-27",45.676,45.72,45.62,45.705,0.035,13900,{"date":981,"open":982,"high":983,"low":982,"close":963,"change":984,"percent_change":397,"volume":985,"transactions":9,"vwap":963},"2026-04-24",45.61,45.7,0.164,10000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":245,"volume":993,"transactions":9,"vwap":991},"2026-04-23",45.59,45.6,45.37,45.506,-0.079,13600,{"date":995,"open":996,"high":988,"low":997,"close":998,"change":999,"percent_change":1000,"volume":971,"transactions":9,"vwap":998},"2026-04-22",45.55,45.54,45.585,0.175,0.39,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":707,"volume":670,"transactions":9,"vwap":1005},"2026-04-21",45.569,45.38,45.41,-0.118,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":288,"volume":1013,"transactions":9,"vwap":1011},"2026-04-20",45.565,45.49,45.528,-0.061,6600,{"date":1015,"open":1010,"high":965,"low":1010,"close":1016,"change":1017,"percent_change":48,"volume":1018,"transactions":9,"vwap":1016},"2026-04-17",45.589,0.224,40000,{"date":1020,"open":1004,"high":1004,"low":1021,"close":1022,"change":907,"percent_change":396,"volume":847,"transactions":9,"vwap":1022},"2026-04-16",45.3,45.365,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":635,"percent_change":227,"volume":1028,"transactions":9,"vwap":1027},"2026-04-15",45.22,45.31,45.29,1300,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":596,"percent_change":313,"volume":1034,"transactions":9,"vwap":1033},"2026-04-14",44.94,45.175,45.15,7600,{"date":1036,"open":1037,"high":1031,"low":1038,"close":1031,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1031},"2026-04-13",44.685,44.64,0.274,0.61,2200,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":206,"volume":1048,"transactions":9,"vwap":1046},"2026-04-10",44.76,44.63,44.666,-0.036,15500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":918,"transactions":9,"vwap":1054},"2026-04-09",44.57,44.735,44.51,44.702,0.192,0.43,{"date":1058,"open":1053,"high":1059,"low":1060,"close":1053,"change":1061,"percent_change":1062,"volume":708,"transactions":9,"vwap":1053},"2026-04-08",44.535,44.43,0.593,1.35,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":425,"volume":819,"transactions":9,"vwap":1066},"2026-04-07",43.71,43.917,43.64,0.017,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":1073,"percent_change":227,"volume":1074,"transactions":9,"vwap":1072},"2026-04-06",43.75,43.9,0.135,14400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":103,"volume":1082,"transactions":9,"vwap":1080},"2026-04-02",43.58,43.78,43.57,43.765,0.028,3300,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1028,"transactions":9,"vwap":1087},"2026-04-01",43.69,43.879,43.737,0.184,0.42,{"date":1091,"open":1092,"high":1079,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":700,"transactions":9,"vwap":1094},"2026-03-31",43.26,43.19,43.553,0.672,1.57,{"date":1098,"open":1093,"high":1099,"low":22,"close":1100,"change":883,"percent_change":369,"volume":876,"transactions":9,"vwap":1100},"2026-03-30",43.2,42.881,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-27",43.27,42.969,-0.441,-1.02,2600,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-26",43.72,43.38,43.41,-0.39,-0.89,4300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":227,"volume":1123,"transactions":9,"vwap":1121},"2026-03-25",43.84,43.87,43.73,43.8,0.134,7400,{"date":1125,"open":1126,"high":1071,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-24",43.62,43.52,43.666,-0.104,-0.24,6900,{"date":1133,"open":1134,"high":1135,"low":1110,"close":1136,"change":137,"percent_change":154,"volume":1137,"transactions":9,"vwap":1136},"2026-03-23",43.85,43.985,43.77,6200,{"date":1139,"open":1140,"high":1126,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-20",43.59,43.365,43.45,-0.35,-0.8,9300,{"date":1147,"open":1110,"high":1148,"low":1110,"close":1121,"change":883,"percent_change":369,"volume":1074,"transactions":9,"vwap":1121},"2026-03-19",43.885,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":715,"transactions":9,"vwap":1153},"2026-03-18",44.13,44.17,43.888,-0.342,-0.77,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":669,"percent_change":279,"volume":1161,"transactions":9,"vwap":1160},"2026-03-17",44.19,44.32,44.23,14700,{"date":1163,"open":1164,"high":1152,"low":1165,"close":1166,"change":118,"percent_change":1167,"volume":677,"transactions":9,"vwap":1166},"2026-03-16",44.098999,44.07,44.099998,0.57,{"date":1169,"open":1170,"high":1170,"low":1134,"close":1134,"change":297,"percent_change":896,"volume":650,"transactions":9,"vwap":1134},"2026-03-13",44.060001,{"date":1172,"open":1173,"high":1158,"low":1174,"close":1174,"change":580,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-12",44.18,43.96,-0.9,10700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1179,"change":425,"percent_change":468,"volume":1182,"transactions":9,"vwap":1179},"2026-03-11",44.36,44.38,44.25,11700,{"date":1184,"open":1185,"high":1186,"low":1159,"close":1159,"change":236,"percent_change":297,"volume":1187,"transactions":9,"vwap":1159},"2026-03-10",44.37,44.47,15100,{"date":1189,"open":1190,"high":1180,"low":1190,"close":1185,"change":396,"percent_change":142,"volume":1082,"transactions":9,"vwap":1185},"2026-03-09",43.89,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-06",44.145,44.28,44.09,44.2,-0.31,-0.7,5200,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1053,"change":297,"percent_change":896,"volume":1204,"transactions":9,"vwap":1053},"2026-03-05",44.58,44.33,17500,{"date":1206,"open":1186,"high":1207,"low":1186,"close":1208,"change":775,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-04",44.715,44.62,0.45,34800,{"date":1212,"open":1194,"high":1213,"low":1214,"close":1215,"change":896,"percent_change":1216,"volume":708,"transactions":9,"vwap":1215},"2026-03-03",44.49,44.11,44.42,-0.56,{"date":1218,"open":1213,"high":1219,"low":1213,"close":1220,"change":425,"percent_change":468,"volume":1221,"transactions":9,"vwap":1220},"2026-03-02",44.695,44.67,11200,{"date":1223,"open":1202,"high":1038,"low":1224,"close":1045,"change":206,"percent_change":796,"volume":1225,"transactions":9,"vwap":1045},"2026-02-27",44.541,33600,{"date":1227,"open":1228,"high":1228,"low":1045,"close":1229,"change":288,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-26",44.81,44.71,-0.29,15700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":596,"percent_change":313,"volume":1237,"transactions":9,"vwap":1235},"2026-02-25",44.809,44.84,44.72,16500,{"date":1239,"open":1240,"high":1220,"low":1240,"close":1045,"change":1241,"percent_change":142,"volume":930,"transactions":9,"vwap":1045},"2026-02-24",44.48,0.167,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-23",44.54,44.463,-0.226,-0.51,3200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":142,"volume":665,"transactions":9,"vwap":1254},"2026-02-20",44.65,44.69,44.59,44.689,0.169,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":419,"percent_change":288,"volume":1261,"transactions":9,"vwap":1260},"2026-02-19",44.53,44.492,44.52,2100,{"date":1263,"open":1051,"high":1229,"low":1260,"close":1202,"change":669,"percent_change":279,"volume":650,"transactions":9,"vwap":1202},"2026-02-18",{"date":1265,"open":1215,"high":1266,"low":1159,"close":1267,"change":475,"percent_change":476,"volume":1268,"transactions":9,"vwap":1267},"2026-02-17",44.529,44.45,25300,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":108,"percent_change":460,"volume":1274,"transactions":9,"vwap":1273},"2026-02-13",44.365,44.571,44.435,2900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-12",44.79,44.82,44.44,44.445,-0.295,-0.66,3600,{"date":1285,"open":1235,"high":1286,"low":1229,"close":1287,"change":461,"percent_change":664,"volume":1288,"transactions":9,"vwap":1287},"2026-02-11",44.929,44.74,17200,{"date":1290,"open":1291,"high":1235,"low":1044,"close":1291,"change":108,"percent_change":460,"volume":1041,"transactions":9,"vwap":1291},"2026-02-10",44.78,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1277,"change":1296,"percent_change":669,"volume":1297,"transactions":9,"vwap":1277},"2026-02-09",44.7,44.83,0.059,7200,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":665,"transactions":9,"vwap":1301},"2026-02-06",44.4,44.731,0.461,1.04,{"date":1305,"open":1306,"high":1215,"low":1160,"close":1307,"change":1308,"percent_change":1309,"volume":868,"transactions":9,"vwap":1307},"2026-02-05",44.415,44.27,-0.266,-0.6,{"date":1311,"open":1045,"high":1038,"low":1300,"close":1312,"change":1313,"percent_change":723,"volume":1314,"transactions":9,"vwap":1312},"2026-02-04",44.536,-0.054,9400,{"date":1316,"open":1317,"high":1318,"low":1253,"close":1253,"change":245,"percent_change":323,"volume":1274,"transactions":9,"vwap":1253},"2026-02-03",44.73,44.75,{"date":1320,"open":1321,"high":1295,"low":1321,"close":1044,"change":858,"percent_change":867,"volume":1322,"transactions":9,"vwap":1044},"2026-02-02",44.749,27200,{"date":1324,"open":1287,"high":1287,"low":1208,"close":1252,"change":460,"percent_change":461,"volume":1248,"transactions":9,"vwap":1252},"2026-01-30",{"date":1326,"open":1251,"high":1044,"low":1327,"close":1229,"change":461,"percent_change":664,"volume":1328,"transactions":9,"vwap":1229},"2026-01-29",44.473,14200,{"date":1330,"open":1278,"high":1278,"low":1317,"close":1318,"change":195,"percent_change":386,"volume":1161,"transactions":9,"vwap":1318},"2026-01-28",{"date":1332,"open":1333,"high":1291,"low":1334,"close":1291,"change":888,"percent_change":825,"volume":1335,"transactions":9,"vwap":1291},"2026-01-27",44.77,44.757,10900,{"date":1337,"open":1287,"high":1318,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1034,"transactions":9,"vwap":1338},"2026-01-26",44.726,0.106,0.24,{"date":1342,"open":1045,"high":1038,"low":1202,"close":1208,"change":1343,"percent_change":468,"volume":715,"transactions":9,"vwap":1208},"2026-01-23",0.039,{"date":1345,"open":1346,"high":1208,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-22",44.55,44.581,0.121,0.27,10400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":596,"percent_change":313,"volume":1357,"transactions":9,"vwap":1356},"2026-01-21",44.34,44.566,44.29,44.46,21300,{"date":1359,"open":1353,"high":1279,"low":1360,"close":1181,"change":544,"percent_change":1361,"volume":1187,"transactions":9,"vwap":1181},"2026-01-20",44.22,-0.96,{"date":1363,"open":1251,"high":1229,"low":1364,"close":1365,"change":824,"percent_change":825,"volume":1366,"transactions":9,"vwap":1365},"2026-01-16",44.6,44.68,43800,{"date":1368,"open":1369,"high":1229,"low":1370,"close":1370,"change":634,"percent_change":903,"volume":1371,"transactions":9,"vwap":1370},"2026-01-15",44.655,44.625,9600,{"date":1373,"open":1051,"high":1374,"low":1375,"close":1376,"change":706,"percent_change":289,"volume":1131,"transactions":9,"vwap":1376},"2026-01-14",44.575,44.477,44.56,{"date":1378,"open":1220,"high":1207,"low":1379,"close":1380,"change":1381,"percent_change":236,"volume":868,"transactions":9,"vwap":1380},"2026-01-13",44.635,44.681,-0.024,{"date":1383,"open":1051,"high":1317,"low":1051,"close":1384,"change":978,"percent_change":649,"volume":1385,"transactions":9,"vwap":1384},"2026-01-12",44.705,12200,{"date":1387,"open":1376,"high":1294,"low":1388,"close":1220,"change":669,"percent_change":279,"volume":754,"transactions":9,"vwap":1220},"2026-01-09",44.549,{"date":1390,"open":1391,"high":1244,"low":1053,"close":1244,"change":255,"percent_change":425,"volume":904,"transactions":9,"vwap":1244},"2026-01-08",44.515,{"date":1393,"open":1394,"high":1395,"low":1260,"close":1260,"change":419,"percent_change":288,"volume":1396,"transactions":9,"vwap":1260},"2026-01-07",44.618,44.632,12300,{"date":1398,"open":1244,"high":1347,"low":1399,"close":1202,"change":1400,"percent_change":691,"volume":1401,"transactions":9,"vwap":1202},"2026-01-06",44.503,0.104,106900,{"date":1403,"open":1279,"high":1258,"low":1279,"close":1404,"change":1339,"percent_change":1340,"volume":1137,"transactions":9,"vwap":1404},"2026-01-05",44.476,{"date":1406,"open":1407,"high":1186,"low":1159,"close":1185,"change":1408,"percent_change":103,"volume":1409,"transactions":9,"vwap":1185},"2026-01-02",44.465,0.026,40100,{"date":1411,"open":1267,"high":1240,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1182,"transactions":9,"vwap":1412},"2025-12-31",44.344,-0.166,-0.37,{"date":1416,"open":1213,"high":1260,"low":1279,"close":1053,"change":1417,"percent_change":468,"volume":1176,"transactions":9,"vwap":1053},"2025-12-30",0.038,{"date":1419,"open":1213,"high":1259,"low":1420,"close":1421,"change":1422,"percent_change":419,"volume":1297,"transactions":9,"vwap":1421},"2025-12-29",44.438,44.472,-0.028,{"date":1424,"open":1240,"high":1260,"low":1240,"close":1425,"change":448,"percent_change":108,"volume":1426,"transactions":9,"vwap":1425},"2025-12-26",44.5,13200,{"date":1428,"open":1240,"high":1429,"low":1421,"close":1429,"change":467,"percent_change":555,"volume":1034,"transactions":9,"vwap":1429},"2025-12-24",44.505,{"date":1431,"open":1159,"high":1240,"low":1159,"close":1356,"change":555,"percent_change":691,"volume":1432,"transactions":9,"vwap":1356},"2025-12-23",11500,{"date":1434,"open":1435,"high":1215,"low":1436,"close":1179,"change":635,"percent_change":137,"volume":1437,"transactions":9,"vwap":1179},"2025-12-22",44.399,44.3,16900,{"date":1439,"open":1440,"high":1181,"low":1440,"close":1360,"change":903,"percent_change":1441,"volume":677,"transactions":9,"vwap":1360},"2025-12-19",44.16,0.34,{"date":1443,"open":1165,"high":1444,"low":1445,"close":1165,"change":867,"percent_change":397,"volume":754,"transactions":9,"vwap":1165},"2025-12-18",44.115,43.99,{"date":1447,"open":1214,"high":1214,"low":1072,"close":1448,"change":1449,"percent_change":1450,"volume":1131,"transactions":9,"vwap":1448},"2025-12-17",43.91,-0.213,-0.48,{"date":1452,"open":1166,"high":1453,"low":1445,"close":1453,"change":676,"percent_change":461,"volume":665,"transactions":9,"vwap":1453},"2025-12-16",44.123,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1456,"change":236,"percent_change":297,"volume":692,"transactions":9,"vwap":1456},"2025-12-15",44.14,44.182,44.117,{"date":1460,"open":1160,"high":1160,"low":1456,"close":1158,"change":337,"percent_change":298,"volume":1115,"transactions":9,"vwap":1158},"2025-12-12",{"date":1462,"open":1463,"high":1436,"low":1463,"close":1355,"change":186,"percent_change":412,"volume":754,"transactions":9,"vwap":1355},"2025-12-11",44.151,{"date":1465,"open":1440,"high":1466,"low":1467,"close":1466,"change":669,"percent_change":279,"volume":767,"transactions":9,"vwap":1466},"2025-12-10",44.24,44.097,{"date":1469,"open":1470,"high":1173,"low":1214,"close":1214,"change":255,"percent_change":186,"volume":665,"transactions":9,"vwap":1214},"2025-12-09",44.15,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1195,"change":1475,"percent_change":338,"volume":1476,"transactions":9,"vwap":1195},"2025-12-08",44.21,44.080002,-0.091,7700,{"date":1478,"open":1470,"high":1194,"low":1470,"close":1479,"change":1480,"percent_change":412,"volume":1481,"transactions":9,"vwap":1479},"2025-12-05",44.181,0.048,9500,{"date":1483,"open":1196,"high":1196,"low":1170,"close":1484,"change":1485,"percent_change":425,"volume":708,"transactions":9,"vwap":1484},"2025-12-04",44.133,0.019,{"date":1487,"open":1195,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":555,"volume":1492,"transactions":9,"vwap":1490},"2025-12-03",44.165,44.029999,44.114,0.046,125800,{"date":1494,"open":1495,"high":1214,"low":478,"close":1496,"change":888,"percent_change":825,"volume":1497,"transactions":9,"vwap":1496},"2025-12-02",44.049999,44.068001,20200,{"date":1499,"open":478,"high":1214,"low":1500,"close":1501,"change":722,"percent_change":723,"volume":1502,"transactions":9,"vwap":1501},"2025-12-01",43.98,44.014,16800,{"date":1504,"open":1489,"high":1165,"low":1505,"close":1506,"change":1507,"percent_change":691,"volume":1508,"transactions":9,"vwap":1506},"2025-11-28",44.02,44.069,0.099,107700,{"date":1510,"open":1072,"high":1505,"low":1072,"close":1511,"change":1512,"percent_change":691,"volume":1513,"transactions":9,"vwap":1511},"2025-11-26",43.97,0.103,20000,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-25",43.6,43.867,0.194,0.44,4100,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1396,"transactions":9,"vwap":1525},"2025-11-24",43.47,43.674,43.673,0.325,0.75,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":313,"volume":842,"transactions":9,"vwap":1533},"2025-11-21",43.16,43.48,43.099998,43.348,0.201,{"date":1536,"open":1065,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1198,"volume":1541,"transactions":9,"vwap":1539},"2025-11-20",43.82,43.13,43.147,-0.305,18900,{"date":1543,"open":1544,"high":1079,"low":1545,"close":1546,"change":1480,"percent_change":412,"volume":1335,"transactions":9,"vwap":1546},"2025-11-19",43.385,43.35,43.452,{"date":1548,"open":1549,"high":1550,"low":1103,"close":1551,"change":723,"percent_change":1552,"volume":677,"transactions":9,"vwap":1551},"2025-11-18",43.422,43.491,43.404,-0.28,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1413,"percent_change":323,"volume":1558,"transactions":9,"vwap":1557},"2025-11-17",43.736,43.475,43.524,5800,{"date":1560,"open":1561,"high":1071,"low":1561,"close":1085,"change":461,"percent_change":664,"volume":715,"transactions":9,"vwap":1085},"2025-11-14",43.5,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1120,"change":1566,"percent_change":1567,"volume":724,"transactions":9,"vwap":1120},"2025-11-13",43.86,43.65,-0.267,-0.61,{"date":1569,"open":1570,"high":1505,"low":1570,"close":1571,"change":1572,"percent_change":555,"volume":819,"transactions":9,"vwap":1571},"2025-11-12",43.92,43.997,0.043,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":830,"percent_change":460,"volume":1476,"transactions":9,"vwap":1578},"2025-11-11",43.914,43.993,43.902,43.954,{"date":1580,"open":1120,"high":1581,"low":1120,"close":1581,"change":1582,"percent_change":280,"volume":1583,"transactions":9,"vwap":1581},"2025-11-10",43.961,0.273,26900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":195,"volume":1590,"transactions":9,"vwap":1587},"2025-11-07",43.54,43.688,43.46,-0.012,25200,{"date":1592,"open":1593,"high":1118,"low":1067,"close":1594,"change":1595,"percent_change":323,"volume":1596,"transactions":9,"vwap":1594},"2025-11-06",43.79,43.7,-0.167,37800,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1517,"change":836,"percent_change":412,"volume":1601,"transactions":9,"vwap":1517},"2025-11-05",43.76,43.93,38800,{"date":1603,"open":1604,"high":1134,"low":1605,"close":1537,"change":1606,"percent_change":707,"volume":1607,"transactions":9,"vwap":1537},"2025-11-04",43.835,43.732,-0.116,35500,{"date":1609,"open":1610,"high":1500,"low":1611,"close":1612,"change":454,"percent_change":254,"volume":1613,"transactions":9,"vwap":1612},"2025-11-03",43.95,43.88,43.936,15000,{"date":1615,"open":1616,"high":1505,"low":1119,"close":1617,"change":1618,"percent_change":649,"volume":1619,"transactions":9,"vwap":1617},"2025-10-31",44.0099983,43.931,0.033,11300,{"date":1621,"open":1511,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":732,"volume":1625,"transactions":9,"vwap":1623},"2025-10-30",44.015999,43.898,-0.146,11800,{"date":1627,"open":1214,"high":1628,"low":1445,"close":1629,"change":1630,"percent_change":723,"volume":1631,"transactions":9,"vwap":1629},"2025-10-29",44.124,44.043999,-0.052,13500,{"date":1633,"open":1166,"high":1151,"low":1165,"close":1634,"change":454,"percent_change":254,"volume":1635,"transactions":9,"vwap":1634},"2025-10-28",44.096001,7500,{"date":1637,"open":1495,"high":1638,"low":1495,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-10-27",44.091,0.163,0.37,1700,{"date":1643,"open":1448,"high":1644,"low":1126,"close":1645,"change":1646,"percent_change":1441,"volume":1520,"transactions":9,"vwap":1645},"2025-10-24",43.951,43.928,0.148,{"date":1648,"open":1649,"high":1650,"low":1110,"close":1078,"change":669,"percent_change":1651,"volume":665,"transactions":9,"vwap":1078},"2025-10-23",43.729,43.801,0.3,{"date":1653,"open":1136,"high":1136,"low":1140,"close":1565,"change":1654,"percent_change":732,"volume":1619,"transactions":9,"vwap":1565},"2025-10-22",-0.144,{"date":1656,"open":1657,"high":1121,"low":1658,"close":1659,"change":1485,"percent_change":425,"volume":935,"transactions":9,"vwap":1659},"2025-10-21",43.742,43.74,43.794,{"date":1661,"open":1662,"high":1593,"low":1662,"close":1663,"change":515,"percent_change":1664,"volume":655,"transactions":9,"vwap":1663},"2025-10-20",43.63,43.775,0.51,{"date":1666,"open":1545,"high":1667,"low":1545,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-17",43.573,43.555,0.144,0.33,10200,{"date":1673,"open":1140,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1230,"volume":1041,"transactions":9,"vwap":1676},"2025-10-16",43.636,43.36,43.411,-0.125,{"date":1679,"open":1067,"high":1680,"low":1681,"close":1682,"change":803,"percent_change":669,"volume":1683,"transactions":9,"vwap":1682},"2025-10-15",43.698,43.521,43.536,5900,{"date":1685,"open":1686,"high":1687,"low":1092,"close":1688,"change":1689,"percent_change":664,"volume":1690,"transactions":9,"vwap":1688},"2025-10-14",43.31,43.56,43.478,-0.038,26600,{"date":1692,"open":1693,"high":1586,"low":1112,"close":1694,"change":1695,"percent_change":1696,"volume":1476,"transactions":9,"vwap":1694},"2025-10-13",43.43,43.516,0.296,0.68,{"date":1698,"open":1120,"high":1078,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1314,"transactions":9,"vwap":1699},"2025-10-10",43.22,-0.477,-1.09,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":337,"volume":733,"transactions":9,"vwap":1706},"2025-10-09",43.747,43.66,43.697,-0.043,{"date":1709,"open":1065,"high":1599,"low":1594,"close":1658,"change":1710,"percent_change":1711,"volume":754,"transactions":9,"vwap":1658},"2025-10-08",0.085,0.19,{"date":1713,"open":1658,"high":1658,"low":1714,"close":1715,"change":1716,"percent_change":788,"volume":1717,"transactions":9,"vwap":1715},"2025-10-07",43.609,43.655,-0.085,6100,{"date":1719,"open":1658,"high":1071,"low":1720,"close":1658,"change":1721,"percent_change":903,"volume":1396,"transactions":9,"vwap":1658},"2025-10-06",43.727,0.066,{"date":1723,"open":1724,"high":1725,"low":1524,"close":1524,"change":1726,"percent_change":476,"volume":1248,"transactions":9,"vwap":1524},"2025-10-03",43.734,43.788,0.014,{"date":1728,"open":1729,"high":1136,"low":1126,"close":1705,"change":1047,"percent_change":206,"volume":897,"transactions":9,"vwap":1705},"2025-10-02",43.757,{"date":1731,"open":1079,"high":1110,"low":1687,"close":1732,"change":1733,"percent_change":867,"volume":1734,"transactions":9,"vwap":1732},"2025-10-01",43.696,0.069,14900,{"date":1736,"open":1737,"high":1662,"low":1738,"close":1739,"change":1740,"percent_change":875,"volume":1741,"transactions":9,"vwap":1739},"2025-09-30",43.507,43.486,43.627,0.113,22800,{"date":1743,"open":1687,"high":1687,"low":1744,"close":1745,"change":571,"percent_change":412,"volume":1288,"transactions":9,"vwap":1745},"2025-09-29",43.49,43.514,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":852,"percent_change":1340,"volume":1199,"transactions":9,"vwap":1750},"2025-09-26",43.425,43.476,43.465,{"date":1752,"open":1753,"high":1112,"low":1092,"close":1675,"change":297,"percent_change":896,"volume":1754,"transactions":9,"vwap":1675},"2025-09-25",43.37,14500,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1523,"change":236,"percent_change":297,"volume":1074,"transactions":9,"vwap":1523},"2025-09-24",43.55,43.4,{"date":1760,"open":1079,"high":1761,"low":1762,"close":1127,"change":664,"percent_change":338,"volume":684,"transactions":9,"vwap":1127},"2025-09-23",43.621,43.456,{"date":1764,"open":1586,"high":1126,"low":1586,"close":1765,"change":186,"percent_change":412,"volume":1766,"transactions":9,"vwap":1765},"2025-09-22",43.61,5100,{"date":1768,"open":1757,"high":1687,"low":1142,"close":1687,"change":649,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1687},"2025-09-19",0.18,139800,{"date":1772,"open":1773,"high":1774,"low":1112,"close":1531,"change":412,"percent_change":118,"volume":1775,"transactions":9,"vwap":1531},"2025-09-18",43.445,43.51,7900,{"date":1777,"open":1758,"high":1778,"low":1779,"close":1753,"change":195,"percent_change":386,"volume":776,"transactions":9,"vwap":1753},"2025-09-17",43.437,43.271,{"date":1781,"open":1782,"high":1693,"low":1675,"close":1758,"change":1783,"percent_change":195,"volume":1237,"transactions":9,"vwap":1758},"2025-09-16",43.42,-0.011,{"date":1785,"open":1112,"high":1693,"low":1753,"close":1676,"change":1786,"percent_change":903,"volume":1625,"transactions":9,"vwap":1676},"2025-09-15",0.067,{"date":1788,"open":1789,"high":1675,"low":1790,"close":1791,"change":454,"percent_change":254,"volume":1792,"transactions":9,"vwap":1791},"2025-09-12",43.32,43.319,43.344,6300,{"date":1794,"open":1795,"high":1545,"low":1796,"close":1797,"change":1798,"percent_change":397,"volume":1625,"transactions":9,"vwap":1797},"2025-09-11",43.297,43.29,43.339,0.156,{"date":1800,"open":1801,"high":1801,"low":1538,"close":1802,"change":1803,"percent_change":1711,"volume":1804,"transactions":9,"vwap":1802},"2025-09-10",43.23,43.183,0.083,72300,{"date":1806,"open":1807,"high":1807,"low":598,"close":1532,"change":978,"percent_change":649,"volume":1335,"transactions":9,"vwap":1532},"2025-09-09",43.116,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":396,"volume":1815,"transactions":9,"vwap":1813},"2025-09-08",43.060001,43.070999,43.0040016,43.064999,0.073,16200,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":740,"percent_change":461,"volume":1821,"transactions":9,"vwap":1820},"2025-09-05",43.15,42.92,42.992,36700,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":1000,"volume":1827,"transactions":9,"vwap":1825},"2025-09-04",42.86,43.0099983,0.165,131400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":747,"percent_change":1441,"volume":1834,"transactions":9,"vwap":1833},"2025-09-03",42.8,42.88,42.75,42.845,38200,{"date":1836,"open":1837,"high":1832,"low":1838,"close":1839,"change":245,"percent_change":580,"volume":1840,"transactions":9,"vwap":1839},"2025-09-02",42.58,42.54,42.7,222000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1414,"volume":1848,"transactions":9,"vwap":1846},"2025-08-29",42.9,42.91,42.81,42.87,-0.16,50600,{"date":1850,"open":1851,"high":1852,"low":1831,"close":1852,"change":412,"percent_change":875,"volume":1853,"transactions":9,"vwap":1852},"2025-08-28",42.93,43.029999,59700,{"date":1855,"open":1846,"high":1856,"low":1857,"close":1819,"change":476,"percent_change":858,"volume":1858,"transactions":9,"vwap":1819},"2025-08-27",42.95,42.852,62600,{"date":1860,"open":1861,"high":1843,"low":1862,"close":1863,"change":412,"percent_change":875,"volume":1864,"transactions":9,"vwap":1863},"2025-08-26",42.76,42.74,42.89,68400,{"date":1866,"open":1845,"high":1867,"low":1868,"close":1868,"change":206,"percent_change":788,"volume":1869,"transactions":9,"vwap":1868},"2025-08-25",42.849,42.78,100900,{"date":1871,"open":1837,"high":1863,"low":1837,"close":1824,"change":137,"percent_change":1527,"volume":1872,"transactions":9,"vwap":1824},"2025-08-22",115900,{"date":1874,"open":1838,"high":1875,"low":1876,"close":1838,"change":195,"percent_change":386,"volume":1877,"transactions":9,"vwap":1838},"2025-08-21",42.575,42.48,66600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":337,"percent_change":298,"volume":1884,"transactions":9,"vwap":1883},"2025-08-20",42.609,42.63,42.44,42.57,195200,{"date":1886,"open":1887,"high":1868,"low":1888,"close":1889,"change":297,"percent_change":707,"volume":1890,"transactions":9,"vwap":1889},"2025-08-19",42.765,42.6,42.67,60200,{"date":1892,"open":1861,"high":1893,"low":1894,"close":1868,"change":1895,"percent_change":186,"volume":1896,"transactions":9,"vwap":1868},"2025-08-18",42.791,42.72,0.021,177400,{"date":1898,"open":1899,"high":1868,"low":1899,"close":1900,"change":571,"percent_change":412,"volume":1901,"transactions":9,"vwap":1900},"2025-08-15",42.728,42.759,235000,{"date":1903,"open":1832,"high":1868,"low":1904,"close":1905,"change":254,"percent_change":255,"volume":1906,"transactions":9,"vwap":1905},"2025-08-14",42.69,42.71,35400,{"date":1908,"open":1909,"high":1909,"low":1904,"close":1839,"change":195,"percent_change":386,"volume":1910,"transactions":9,"vwap":1839},"2025-08-13",42.739,31600,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":858,"percent_change":867,"volume":1237,"transactions":9,"vwap":1914},"2025-08-12",42.695,42.73,{"date":1916,"open":1917,"high":1904,"low":1918,"close":1919,"change":476,"percent_change":858,"volume":1268,"transactions":9,"vwap":1919},"2025-08-11",42.644,42.64,42.66,{"date":1921,"open":1888,"high":1922,"low":1888,"close":1881,"change":412,"percent_change":875,"volume":868,"transactions":9,"vwap":1881},"2025-08-08",42.65,{"date":1924,"open":1837,"high":1837,"low":1925,"close":1926,"change":254,"percent_change":255,"volume":1927,"transactions":9,"vwap":1926},"2025-08-07",42.46,42.52,19200,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":825,"percent_change":361,"volume":1933,"transactions":9,"vwap":1932},"2025-08-06",42.454,42.55,42.51,28200,{"date":1935,"open":1882,"high":1936,"low":1937,"close":1938,"change":236,"percent_change":723,"volume":1074,"transactions":9,"vwap":1938},"2025-08-05",42.5,42.37,42.39,{"date":1940,"open":1937,"high":1941,"low":1942,"close":1882,"change":1943,"percent_change":699,"volume":1396,"transactions":9,"vwap":1882},"2025-08-04",42.45,42.36,0.324,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":707,"percent_change":1567,"volume":1328,"transactions":9,"vwap":1949},"2025-08-01",42.09,42.187,42.02,42.116,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":206,"volume":1520,"transactions":9,"vwap":1953},"2025-07-31",42.56,42.376,-0.034,{"date":1956,"open":1941,"high":1957,"low":1937,"close":1958,"change":406,"percent_change":406,"volume":1176,"transactions":9,"vwap":1958},"2025-07-30",42.47,42.41,{"date":1960,"open":1925,"high":1936,"low":1958,"close":1958,"change":460,"percent_change":236,"volume":733,"transactions":9,"vwap":1958},"2025-07-29",{"date":1962,"open":1882,"high":1957,"low":1963,"close":1964,"change":1965,"percent_change":254,"volume":1966,"transactions":9,"vwap":1964},"2025-07-28",42.42,42.43,0.006,16600,{"date":1968,"open":1969,"high":1882,"low":1970,"close":1971,"change":1972,"percent_change":396,"volume":1973,"transactions":9,"vwap":1971},"2025-07-25",42.397,42.38,42.424,0.074,18800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":103,"volume":1980,"transactions":9,"vwap":1978},"2025-07-24",42.375,42.4,42.35,0.025,12600,{"date":1982,"open":1983,"high":1978,"low":1984,"close":1985,"change":669,"percent_change":227,"volume":923,"transactions":9,"vwap":1985},"2025-07-23",42.252,42.244,42.325,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1068,"percent_change":425,"volume":1992,"transactions":9,"vwap":1991},"2025-07-22",42.18,42.2,42.11,42.195,18600,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1814,"percent_change":396,"volume":1131,"transactions":9,"vwap":1997},"2025-07-21",42.17,42.27,42.178,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":108,"percent_change":460,"volume":2003,"transactions":9,"vwap":2002},"2025-07-18",42.155,42.083,42.105,8500,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":747,"percent_change":147,"volume":1082,"transactions":9,"vwap":2008},"2025-07-17",42.028999,42.12,42.115,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":425,"percent_change":555,"volume":2014,"transactions":9,"vwap":2013},"2025-07-16",41.979,41.78,41.97,19000,{"date":2016,"open":2017,"high":1948,"low":2018,"close":2018,"change":2019,"percent_change":206,"volume":1481,"transactions":9,"vwap":2018},"2025-07-15",42.0099983,41.93,-0.035,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1979,"percent_change":103,"volume":2026,"transactions":9,"vwap":2025},"2025-07-14",41.95,41.981,41.9,41.965,6500,{"date":2028,"open":2022,"high":2013,"low":2029,"close":2030,"change":461,"percent_change":337,"volume":660,"transactions":9,"vwap":2030},"2025-07-11",41.923,41.94,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":186,"percent_change":825,"volume":2036,"transactions":9,"vwap":2035},"2025-07-10",41.925,42.012001,41.98,5400,{"date":2038,"open":2039,"high":2030,"low":2040,"close":2018,"change":903,"percent_change":397,"volume":692,"transactions":9,"vwap":2018},"2025-07-09",41.91,41.83,{"date":2042,"open":2043,"high":2040,"low":2043,"close":2012,"change":476,"percent_change":858,"volume":831,"transactions":9,"vwap":2012},"2025-07-08",41.74,{"date":2045,"open":2046,"high":2040,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1992,"transactions":9,"vwap":2048},"2025-07-07",41.825,41.63,41.75,-0.124,-0.3,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":1640,"volume":2057,"transactions":9,"vwap":2055},"2025-07-03",41.865,41.92,41.874,0.154,20100,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":412,"percent_change":875,"volume":1619,"transactions":9,"vwap":2061},"2025-07-02",41.66,41.72,{"date":2063,"open":2064,"high":2060,"low":2065,"close":2065,"change":236,"percent_change":723,"volume":2066,"transactions":9,"vwap":2065},"2025-07-01",41.645,41.61,48000,{"date":2068,"open":2069,"high":2060,"low":2070,"close":2060,"change":669,"percent_change":227,"volume":1187,"transactions":9,"vwap":2060},"2025-06-30",41.571,41.565,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":669,"percent_change":227,"volume":1283,"transactions":9,"vwap":2076},"2025-06-27",41.51,41.574,41.41,41.53,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":396,"percent_change":2082,"volume":1082,"transactions":9,"vwap":2081},"2025-06-26",41.39,41.43,41.4,0.41,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":108,"volume":1187,"transactions":9,"vwap":2088},"2025-06-25",41.272,41.28,41.18,41.23,-0.004,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":154,"volume":2097,"transactions":9,"vwap":2095},"2025-06-24",41.16,41.26,41.11,41.234,0.304,120500,{"date":2099,"open":138,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2100},"2025-06-23",40.93,40.54,0.309,0.76,13400,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":337,"volume":660,"transactions":9,"vwap":2109},"2025-06-20",40.845,40.58,40.621,-0.039,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":108,"percent_change":460,"volume":760,"transactions":9,"vwap":2115},"2025-06-18",40.73,40.8,40.66,{"date":2117,"open":2118,"high":2119,"low":2115,"close":2120,"change":369,"percent_change":2121,"volume":1145,"transactions":9,"vwap":2120},"2025-06-17",40.83,40.863,40.67,-0.49,{"date":2123,"open":2100,"high":2124,"low":2125,"close":2125,"change":1651,"percent_change":154,"volume":2126,"transactions":9,"vwap":2125},"2025-06-16",40.99,40.87,7000,{"date":2128,"open":2120,"high":2129,"low":2130,"close":2131,"change":753,"percent_change":2132,"volume":733,"transactions":9,"vwap":2131},"2025-06-13",40.865,40.55,40.57,-0.83,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":468,"percent_change":515,"volume":1520,"transactions":9,"vwap":2137},"2025-06-12",40.82,40.925,40.91,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2135,"change":236,"percent_change":723,"volume":1221,"transactions":9,"vwap":2135},"2025-06-11",40.878,40.96,40.76,{"date":2144,"open":2142,"high":2145,"low":2142,"close":2125,"change":2146,"percent_change":1651,"volume":847,"transactions":9,"vwap":2125},"2025-06-10",40.88,0.124,{"date":2148,"open":2149,"high":2114,"low":2150,"close":2151,"change":2152,"percent_change":103,"volume":816,"transactions":9,"vwap":2151},"2025-06-09",40.74,40.71,40.746,0.023,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1527,"volume":1314,"transactions":9,"vwap":2158},"2025-06-06",40.69,40.752,40.64,40.723,0.303,{"date":2161,"open":2131,"high":2162,"low":2163,"close":2164,"change":387,"percent_change":1414,"volume":1137,"transactions":9,"vwap":2164},"2025-06-05",40.68,40.38,40.42,{"date":2166,"open":2167,"high":2167,"low":2130,"close":2131,"change":406,"percent_change":406,"volume":2168,"transactions":9,"vwap":2131},"2025-06-04",40.62,12100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2131,"change":1711,"percent_change":313,"volume":1182,"transactions":9,"vwap":2131},"2025-06-03",40.4,40.595,40.295,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2163,"change":412,"percent_change":1349,"volume":670,"transactions":9,"vwap":2163},"2025-06-02",40.11,40.39,40.09,{"date":2180,"open":2176,"high":2181,"low":2182,"close":2183,"change":476,"percent_change":858,"volume":1481,"transactions":9,"vwap":2183},"2025-05-30",40.31,40,40.27,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":775,"volume":1350,"transactions":9,"vwap":2189},"2025-05-29",40.32,40.35,40.23,40.24,0.082,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":369,"volume":1409,"transactions":9,"vwap":2194},"2025-05-28",40.3,40.158,-0.082,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2189,"change":1209,"percent_change":113,"volume":2200,"transactions":9,"vwap":2189},"2025-05-27",40.14,40.312,55700,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":369,"percent_change":2206,"volume":930,"transactions":9,"vwap":2205},"2025-05-23",39.61,39.885,39.79,-0.5,{"date":2208,"open":2209,"high":2176,"low":2209,"close":2210,"change":2211,"percent_change":425,"volume":2212,"transactions":9,"vwap":2210},"2025-05-22",39.91,39.99,0.016,220200,{"date":2214,"open":2215,"high":2187,"low":2216,"close":2217,"change":2218,"percent_change":1361,"volume":2219,"transactions":9,"vwap":2217},"2025-05-21",40.19,39.9,39.974,-0.386,207600,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":206,"percent_change":369,"volume":2225,"transactions":9,"vwap":2224},"2025-05-20",40.41,40.22,40.36,196800,{"date":2227,"open":2163,"high":2228,"low":2229,"close":2230,"change":406,"percent_change":406,"volume":1741,"transactions":9,"vwap":2230},"2025-05-19",40.46,40.311,40.44,{"date":2232,"open":2233,"high":2228,"low":2233,"close":2230,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2230},"2025-05-16",40.26,0.213,0.53,70600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":361,"volume":2036,"transactions":9,"vwap":2242},"2025-05-15",40.040001,40.234,40.029999,40.227,0.111,{"date":2245,"open":2176,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":476,"volume":837,"transactions":9,"vwap":2246},"2025-05-14",40.116,40.035999,0.011,{"date":2250,"open":2210,"high":2251,"low":2210,"close":2252,"change":2253,"percent_change":2254,"volume":1520,"transactions":9,"vwap":2252},"2025-05-13",40.17,40.105,0.285,0.72,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":1261,"transactions":9,"vwap":2260},"2025-05-12",39.74,39.828,39.73,39.82,0.763,1.95,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2019,"percent_change":664,"volume":677,"transactions":9,"vwap":2267},"2025-05-09",39.18,39.023998,39.056999,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":1089,"volume":797,"transactions":9,"vwap":2272},"2025-05-08",39.049999,39.27,39.091999,0.162,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":555,"percent_change":875,"volume":2036,"transactions":9,"vwap":2279},"2025-05-07",38.92,38.97,38.821,38.93,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2282,"change":796,"percent_change":2285,"volume":1283,"transactions":9,"vwap":2282},"2025-05-06",38.83,38.983,38.79,-0.46,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":796,"percent_change":2285,"volume":842,"transactions":9,"vwap":2290},"2025-05-05",38.96,39.185,39.0099983,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":842,"transactions":9,"vwap":2295},"2025-05-02",39.11,39.26,39.19,0.327,0.84,{"date":2299,"open":2276,"high":2290,"low":2300,"close":2301,"change":2302,"percent_change":19,"volume":1013,"transactions":9,"vwap":2301},"2025-05-01",38.85,38.863,0.153,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":649,"percent_change":596,"volume":1145,"transactions":9,"vwap":2306},"2025-04-30",38.43,38.71,38.13,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":903,"percent_change":1000,"volume":1248,"transactions":9,"vwap":2313},"2025-04-29",38.49,38.648,38.47,38.63,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":186,"percent_change":669,"volume":2168,"transactions":9,"vwap":2318},"2025-04-28",38.57,38.21,38.48,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2305,"change":1711,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2305},"2025-04-25",38.28,38.5,0.5,5500,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":142,"percent_change":41,"volume":2330,"transactions":9,"vwap":2329},"2025-04-24",37.81,38.26,38.24,13100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2082,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-04-23",38.11,38.16,37.77,37.86,1.09,9200,{"date":175,"open":171,"high":2340,"low":171,"close":2341,"change":775,"percent_change":534,"volume":2342,"transactions":9,"vwap":2341},37.53,37.45,12800]