[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDEC":3,"homepage-market-summary":25,"stock-historical-DDEC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DDEC","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 - December","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":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.755,48.83,48.839,48.725,48.6052,0.1498,0.31,4665.0666,43.329,21236.974275119523,98.5,1452,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"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":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},37.84,19579,7146280.543055,27.72,"2025-04-22",[177,180,190,200,209,220,230,239,250,260,269,277,287,298,307,316,325,333,343,352,361,371,379,389,398,407,417,426,433,441,451,462,470,477,485,494,504,515,522,526,534,543,552,560,568,578,588,596,603,612,620,631,640,647,656,666,677,687,694,702,710,716,723,728,733,740,745,751,758,765,771,776,784,791,797,805,810,816,823,829,836,843,849,855,860,863,866,871,878,884,891,897,900,905,913,920,925,931,936,943,949,955,959,965,970,977,985,991,998,1005,1013,1019,1027,1032,1037,1044,1049,1057,1065,1070,1077,1086,1093,1099,1106,1111,1117,1124,1131,1139,1144,1151,1158,1165,1170,1178,1186,1192,1199,1204,1211,1216,1222,1229,1237,1242,1250,1258,1266,1272,1277,1280,1285,1292,1296,1304,1310,1317,1324,1329,1332,1339,1345,1353,1357,1361,1367,1373,1376,1379,1381,1386,1392,1398,1401,1406,1410,1417,1425,1430,1435,1439,1443,1446,1450,1453,1456,1460,1464,1467,1471,1475,1478,1481,1484,1488,1491,1496,1502,1507,1510,1517,1523,1526,1529,1536,1542,1547,1551,1556,1562,1568,1572,1577,1584,1590,1597,1604,1612,1618,1624,1627,1631,1636,1640,1648,1655,1660,1666,1672,1677,1682,1687,1692,1697,1701,1706,1714,1720,1727,1730,1738,1743,1750,1754,1761,1766,1770,1775,1782,1786,1791,1797,1801,1805,1810,1814,1820,1826,1833,1838,1843,1847,1852,1857,1861,1866,1870,1876,1882,1890,1895,1900,1908,1915,1920,1926,1930,1937,1941,1948,1953,1958,1964,1967,1971,1976,1978,1982,1986,1992,1998,2007,2014,2020,2028,2034,2041,2047,2051,2056,2060,2064,2070,2076,2080,2085,2090,2094,2100,2106,2109,2115,2121,2126,2131,2137,2143,2148,2154,2161,2167,2174,2183,2189,2196,2203,2209,2216,2222,2226,2230,2235,2240,2245,2251,2258,2263,2269,2274,2279,2286,2292,2297,2302,2309,2313,2319,2324,2329,2336,2344,2349,2355,2362,2369,2375,2382,2387,2392,2399,2405,2410,2417,2426],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},47,48.7635,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",48.51,48.6499,48.42,0.0143,0.03,6992.7806,65,48.5521,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",48.67,48.74,48.5909,-0.0201,-0.04,5283.0861,80,48.6773,{"date":201,"open":192,"high":202,"low":203,"close":204,"change":205,"percent_change":196,"volume":206,"transactions":207,"vwap":208},"2026-09-29",48.68,48.56,48.611,-0.019,3663.8621,57,48.6215,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",48.6,48.69,48.57,48.63,-0.1049,-0.22,20030.8881,149,48.6096,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",48.635,48.7349,48.62,0.1078,0.22,2873.8821,58,48.6778,{"date":231,"open":203,"high":232,"low":182,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",48.65,48.6271,0.0172,0.04,279555.8823,63,48.5603,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",48.59,48.705,48.5616,48.6099,-0.1151,-0.24,11225.8621,91,48.6407,{"date":251,"open":252,"high":253,"low":254,"close":16,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",48.745,48.78,48.7,0.01,0.02,7743.8271,79,48.7402,{"date":261,"open":224,"high":253,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",48.581,48.715,0.26,0.54,9952.8621,71,48.6425,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":186,"volume":275,"transactions":228,"vwap":276},"2026-09-18",48.445,48.455,48.38,0.015,8431.8821,48.4012,{"date":278,"open":273,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",48.5699,48.34,48.44,0.3,0.62,10983.8821,103,48.3978,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",48.325,48.37,48.11,48.14,-0.1,-0.21,8566.8621,83,48.2589,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":216,"volume":304,"transactions":305,"vwap":306},"2026-09-15",48.315,48.2,48.24,-0.1053,49988.1391,75,48.2407,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":188,"vwap":315},"2026-09-14",48.22,48.3995,48.3453,-0.0797,-0.16,4361.5965,48.3255,{"date":317,"open":318,"high":319,"low":320,"close":318,"change":226,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",48.425,48.47,48.3801,0.46,4770.8821,44,48.4268,{"date":326,"open":327,"high":302,"low":301,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":188,"vwap":332},"2026-09-10",48.2262,48.205,-0.133,-0.28,4408.8821,48.2219,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",48.4099,48.27,48.338,-0.0718,-0.15,4113.8621,46,48.3239,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":237,"vwap":351},"2026-09-08",48.55,48.39,48.4098,-0.0902,-0.19,2848.5317,48.4223,{"date":353,"open":203,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":296,"vwap":360},"2026-09-04",48.58,48.43,48.5,-0.0152,-0.03,10638.5317,48.4673,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":19,"volume":368,"transactions":369,"vwap":370},"2026-09-03",48.41,48.5397,48.4,48.5152,0.1501,22127.5517,90,48.4196,{"date":372,"open":373,"high":365,"low":373,"close":374,"change":375,"percent_change":226,"volume":376,"transactions":377,"vwap":378},"2026-09-02",48.29,48.3651,0.1049,10608.0317,98,48.3422,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",48.17,48.3609,48.2602,-0.1199,-0.25,12379.5317,108,48.2913,{"date":390,"open":280,"high":391,"low":392,"close":320,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",48.46,48.32,-0.0351,-0.07,4064.5317,52,48.3672,{"date":399,"open":400,"high":356,"low":401,"close":402,"change":403,"percent_change":255,"volume":404,"transactions":405,"vwap":406},"2026-08-28",48.4001,48.3601,48.4152,0.005,1765.5317,35,48.4123,{"date":408,"open":363,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",48.4599,48.35,48.4102,0.091,0.19,5550.5317,78,48.4171,{"date":418,"open":301,"high":419,"low":301,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",48.349,48.3192,0.059,0.12,13754.5317,70,48.2792,{"date":427,"open":290,"high":290,"low":309,"close":383,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",0.0352,0.07,6448.5317,48,48.256,{"date":434,"open":373,"high":373,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":387,"vwap":440},"2026-08-24",48.1601,48.225,-0.0298,-0.06,20507.5869,48.1828,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",48.31,48.21,48.2548,0.0643,0.13,8519.0207,84,48.2284,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",48.19,48.26,48.15,48.1905,-0.0947,-0.2,20183.0627,205,48.1931,{"date":463,"open":464,"high":280,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":369,"vwap":469},"2026-08-19",48.23,48.2852,0.0459,0.1,11158.0207,48.2837,{"date":471,"open":381,"high":373,"low":381,"close":472,"change":473,"percent_change":438,"volume":474,"transactions":475,"vwap":476},"2026-08-18",48.2393,-0.0307,7646.9793,72,48.2144,{"date":478,"open":479,"high":273,"low":336,"close":336,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-17",48.355,-0.0802,-0.17,5627,54,48.3187,{"date":486,"open":487,"high":488,"low":392,"close":489,"change":490,"percent_change":186,"volume":491,"transactions":492,"vwap":493},"2026-08-14",48.375,48.3999,48.3502,0.0152,1726,30,48.3437,{"date":495,"open":280,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",48.3725,48.2776,48.335,0.08,0.17,7985,53,48.3329,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",48.3,48.3034,48.2185,48.255,0.045,0.09,3005,38,48.2565,{"date":516,"open":301,"high":517,"low":518,"close":444,"change":358,"percent_change":438,"volume":519,"transactions":520,"vwap":521},"2026-08-11",48.245,48.18,3122,34,48.2122,{"date":523,"open":518,"high":454,"low":518,"close":302,"change":255,"percent_change":256,"volume":524,"transactions":405,"vwap":525},"2026-08-10",1744.979271,48.232,{"date":527,"open":381,"high":464,"low":528,"close":464,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",48.1648,0.0749,0.16,6806,43,48.198,{"date":535,"open":536,"high":309,"low":537,"close":538,"change":539,"percent_change":438,"volume":540,"transactions":541,"vwap":542},"2026-08-06",48.12,48.1101,48.1551,-0.0282,11693.594,74,48.1611,{"date":544,"open":545,"high":464,"low":546,"close":547,"change":548,"percent_change":256,"volume":549,"transactions":550,"vwap":551},"2026-08-05",48.161,48.141,48.1833,0.0083,4426,45,48.1835,{"date":553,"open":536,"high":301,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":431,"vwap":559},"2026-08-04",48.06,48.175,0.24,0.5,3639,48.1329,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":321,"volume":566,"transactions":228,"vwap":567},"2026-08-03",47.84,47.9791,47.935,0.2189,8370.979084,47.8707,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",47.7199,47.41,47.7161,0.1361,0.29,18671,106,47.5201,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",47.4399,47.58,47.36,0.4121,0.87,37650,73,47.4785,{"date":589,"open":590,"high":571,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":178,"vwap":595},"2026-07-29",47.37,47.1679,-0.3071,-0.65,7648,47.2582,{"date":597,"open":590,"high":598,"low":590,"close":599,"change":510,"percent_change":511,"volume":600,"transactions":601,"vwap":602},"2026-07-28",47.55,47.475,22157,81,47.4821,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":513,"vwap":611},"2026-07-27",47.53,47.3444,47.43,0.05,0.11,2987,47.4333,{"date":613,"open":614,"high":605,"low":615,"close":615,"change":616,"percent_change":499,"volume":617,"transactions":618,"vwap":619},"2026-07-24",47.385,47.38,0.0388,3308,27,47.4268,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",47.39,47.4,47.28,47.3412,-0.2688,-0.56,5416,59,47.3288,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",47.51,47.68,47.61,0,14240,77,47.5941,{"date":641,"open":642,"high":643,"low":642,"close":635,"change":530,"percent_change":644,"volume":645,"transactions":629,"vwap":646},"2026-07-21",47.46,47.6492,0.34,5307,47.5717,{"date":648,"open":642,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":396,"vwap":655},"2026-07-20",47.5401,47.435,47.45,-0.0216,-0.05,3416,47.4837,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":483,"vwap":665},"2026-07-17",47.5099,47.59,47.4101,47.4716,-0.1644,-0.35,4899.496,47.4624,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",47.699,47.705,47.585,47.636,-0.0688,-0.14,3345,28,47.6382,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":467,"volume":684,"transactions":685,"vwap":686},"2026-07-15",47.7313,47.74,47.64,47.7048,0.0498,4474,55,47.6976,{"date":688,"open":581,"high":689,"low":690,"close":691,"change":511,"percent_change":413,"volume":692,"transactions":228,"vwap":693},"2026-07-14",47.675,47.5601,47.655,6413,47.6163,{"date":695,"open":659,"high":659,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":483,"vwap":701},"2026-07-13",47.54,47.565,-0.085,-0.18,3089,47.5565,{"date":703,"open":635,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",47.66,47.56,47.65,0.098,0.21,4900,{"date":711,"open":712,"high":581,"low":712,"close":713,"change":714,"percent_change":137,"volume":715,"transactions":9,"vwap":713},"2026-07-09",47.42,47.552,0.152,19100,{"date":717,"open":607,"high":718,"low":719,"close":623,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":623},"2026-07-08",47.44,47.33,-0.059,-0.12,9200,{"date":724,"open":725,"high":725,"low":615,"close":726,"change":727,"percent_change":721,"volume":709,"transactions":9,"vwap":726},"2026-07-07",47.57,47.459,-0.058,{"date":729,"open":607,"high":598,"low":607,"close":730,"change":731,"percent_change":644,"volume":732,"transactions":9,"vwap":730},"2026-07-06",47.517,0.161,7000,{"date":734,"open":590,"high":735,"low":736,"close":737,"change":738,"percent_change":107,"volume":739,"transactions":9,"vwap":737},"2026-07-02",47.5,47.27,47.356,-0.006,5400,{"date":741,"open":615,"high":642,"low":719,"close":742,"change":743,"percent_change":358,"volume":744,"transactions":9,"vwap":742},"2026-07-01",47.362,-0.013,2400,{"date":746,"open":747,"high":623,"low":747,"close":748,"change":749,"percent_change":282,"volume":750,"transactions":9,"vwap":748},"2026-06-30",47.24,47.375,0.144,7300,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",47.060001,47.231,0.281,0.6,1900,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":721,"volume":764,"transactions":9,"vwap":762},"2026-06-26",46.94,47.07,46.95,-0.055,28300,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":403,"percent_change":255,"volume":770,"transactions":9,"vwap":769},"2026-06-25",47.19,46.99,47.0050011,2500,{"date":772,"open":753,"high":773,"low":760,"close":178,"change":774,"percent_change":293,"volume":775,"transactions":9,"vwap":178},"2026-06-24",47.17,-0.049,4600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":732,"transactions":9,"vwap":781},"2026-06-23",47.080002,47.146,46.97,47.049,-0.201,-0.43,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":653,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-22",47.21,47.34,47.25,-0.11,9900,{"date":792,"open":793,"high":719,"low":793,"close":794,"change":795,"percent_change":142,"volume":796,"transactions":9,"vwap":794},"2026-06-18",47.265,47.3,0.177,5000,{"date":798,"open":719,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",47.355,47.11,47.123,-0.239,-0.5,24400,{"date":806,"open":718,"high":718,"low":807,"close":742,"change":808,"percent_change":438,"volume":809,"transactions":9,"vwap":742},"2026-06-16",47.35,-0.027,4200,{"date":811,"open":812,"high":623,"low":812,"close":813,"change":282,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-15",47.31,47.389,0.64,2300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":467,"volume":822,"transactions":9,"vwap":820},"2026-06-12",46.91,47.12,47.089001,0.049,19800,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":33,"volume":809,"transactions":9,"vwap":826},"2026-06-11",46.74,47.040001,46.64,0.339,{"date":830,"open":818,"high":818,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-10",46.69,46.701,-0.242,-0.52,5200,{"date":837,"open":780,"high":838,"low":839,"close":840,"change":841,"percent_change":699,"volume":842,"transactions":9,"vwap":840},"2026-06-09",46.974,46.67,46.943,-0.087,3500,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":511,"percent_change":413,"volume":848,"transactions":9,"vwap":847},"2026-06-08",47.14,47.18,47.029999,6700,{"date":850,"open":851,"high":851,"low":760,"close":760,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":760},"2026-06-05",47.339,-0.46,-0.97,3600,{"date":856,"open":807,"high":718,"low":857,"close":623,"change":429,"percent_change":858,"volume":859,"transactions":9,"vwap":623},"2026-06-04",47.305,0.15,4500,{"date":861,"open":719,"high":590,"low":794,"close":719,"change":862,"percent_change":349,"volume":709,"transactions":9,"vwap":719},"2026-06-03",-0.09,{"date":864,"open":615,"high":726,"low":615,"close":712,"change":186,"percent_change":102,"volume":865,"transactions":9,"vwap":712},"2026-06-02",5700,{"date":867,"open":868,"high":869,"low":794,"close":622,"change":510,"percent_change":467,"volume":870,"transactions":9,"vwap":622},"2026-06-01",47.321,47.439,3900,{"date":872,"open":799,"high":615,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-29",47.29,47.345,0.065,0.14,9400,{"date":879,"open":880,"high":719,"low":845,"close":624,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":624},"2026-05-28",47.16,0.085,0.18,11900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":256,"percent_change":235,"volume":890,"transactions":9,"vwap":889},"2026-05-27",47.22,47.23,47.141,47.195,8300,{"date":892,"open":880,"high":786,"low":893,"close":894,"change":895,"percent_change":226,"volume":896,"transactions":9,"vwap":894},"2026-05-26",47.13,47.175,0.105,6100,{"date":898,"open":899,"high":819,"low":753,"close":761,"change":235,"percent_change":511,"volume":865,"transactions":9,"vwap":761},"2026-05-22",47.066002,{"date":901,"open":902,"high":903,"low":902,"close":847,"change":499,"percent_change":500,"volume":904,"transactions":9,"vwap":847},"2026-05-21",46.88,47.049999,25200,{"date":906,"open":907,"high":908,"low":909,"close":762,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":762},"2026-05-20",46.9,46.961,46.84,0.155,0.33,33500,{"date":914,"open":915,"high":907,"low":916,"close":917,"change":918,"percent_change":246,"volume":919,"transactions":9,"vwap":917},"2026-05-19",46.79,46.76,46.795,-0.114,8800,{"date":921,"open":780,"high":780,"low":915,"close":922,"change":923,"percent_change":256,"volume":924,"transactions":9,"vwap":922},"2026-05-18",46.909,0.009,17200,{"date":926,"open":927,"high":928,"low":927,"close":907,"change":929,"percent_change":930,"volume":870,"transactions":9,"vwap":907},"2026-05-15",46.857,46.98,-0.145,-0.31,{"date":932,"open":178,"high":933,"low":760,"close":934,"change":881,"percent_change":882,"volume":935,"transactions":9,"vwap":934},"2026-05-14",47.09,47.044998,10200,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-13",46.82,46.96,0.095,0.2,4800,{"date":944,"open":945,"high":946,"low":947,"close":946,"change":403,"percent_change":255,"volume":948,"transactions":9,"vwap":946},"2026-05-12",46.78,46.865,46.71,5900,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":608,"percent_change":609,"volume":919,"transactions":9,"vwap":954},"2026-05-11",46.905,46.92,46.83,46.86,{"date":956,"open":831,"high":952,"low":831,"close":957,"change":499,"percent_change":500,"volume":958,"transactions":9,"vwap":957},"2026-05-08",46.81,8400,{"date":960,"open":961,"high":962,"low":831,"close":963,"change":763,"percent_change":721,"volume":964,"transactions":9,"vwap":963},"2026-05-07",46.8,46.835,46.73,10400,{"date":966,"open":825,"high":957,"low":963,"close":967,"change":556,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-06",46.785,0.52,10800,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":574,"volume":976,"transactions":9,"vwap":974},"2026-05-05",46.51,46.61,46.545,0.134,8600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":385,"volume":984,"transactions":9,"vwap":982},"2026-05-04",46.43,46.59,46.332,46.411,-0.117,27600,{"date":986,"open":987,"high":827,"low":988,"close":989,"change":499,"percent_change":500,"volume":990,"transactions":9,"vwap":989},"2026-05-01",46.55,46.5,46.528,7100,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":968,"volume":997,"transactions":9,"vwap":994},"2026-04-30",46.28,46.448,46.22,0.239,8700,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":-6,"volume":1004,"transactions":9,"vwap":1002},"2026-04-29",46.26,46.142,46.209,-0.002,13200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":458,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",46.18,46.24,46.16,46.211,-0.094,5800,{"date":1014,"open":995,"high":1015,"low":995,"close":1016,"change":1017,"percent_change":499,"volume":1018,"transactions":9,"vwap":1016},"2026-04-27",46.35,46.305,0.035,16900,{"date":1020,"open":1009,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-24",46.3,46.15,46.27,0.164,0.36,17400,{"date":1028,"open":1008,"high":1029,"low":1030,"close":1031,"change":918,"percent_change":385,"volume":1004,"transactions":9,"vwap":1031},"2026-04-23",46.25,46.029999,46.106,{"date":1033,"open":1022,"high":995,"low":1034,"close":995,"change":1035,"percent_change":968,"volume":1036,"transactions":9,"vwap":995},"2026-04-22",46.13,0.241,1800,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":948,"transactions":9,"vwap":1041},"2026-04-21",46.187,45.96,45.979,-0.171,-0.37,{"date":1045,"open":1046,"high":1046,"low":1030,"close":1022,"change":1047,"percent_change":862,"volume":1048,"transactions":9,"vwap":1022},"2026-04-20",46.21,-0.041,49700,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-17",46.12,46.2,46.191,0.265,0.58,17000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":422,"volume":1064,"transactions":9,"vwap":1062},"2026-04-16",45.85,45.935,45.84,45.926,0.057,18900,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":910,"percent_change":644,"volume":1069,"transactions":9,"vwap":1068},"2026-04-15",45.72,45.869,109600,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-14",45.59,45.714,0.261,0.57,12900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-13",45.3,45.47,45.21,45.453,0.232,0.51,12800,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":653,"volume":1092,"transactions":9,"vwap":1090},"2026-04-10",45.36,45.19,45.221,-0.024,15600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":910,"percent_change":644,"volume":990,"transactions":9,"vwap":1098},"2026-04-09",45.13,45.27,45.049999,45.245,{"date":1100,"open":1096,"high":1096,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",44.97,45.09,0.59,1.33,6200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":403,"percent_change":255,"volume":1012,"transactions":9,"vwap":1109},"2026-04-07",44.26,44.5,44.23,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":510,"percent_change":467,"volume":1012,"transactions":9,"vwap":1116},"2026-04-06",44.51,44.52,44.36,44.495,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":467,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-02",44.27,44.45,44.17,0.23,44300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":429,"percent_change":530,"volume":1130,"transactions":9,"vwap":1129},"2026-04-01",44.31,44.48,44.291,44.35,27000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-03-31",43.85,44.28,43.82,0.68,1.56,29600,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":196,"percent_change":862,"volume":964,"transactions":9,"vwap":1143},"2026-03-30",43.9,43.48,43.6,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":930,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-27",43.84,43.62,43.64,-0.71,7700,{"date":1152,"open":1119,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-26",44.33,43.95,-0.406,-0.92,10300,{"date":1159,"open":1129,"high":1160,"low":1153,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-25",44.44,44.356,0.126,0.28,6400,{"date":1166,"open":1167,"high":1115,"low":1167,"close":1110,"change":699,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1110},"2026-03-24",44.13,-0.41,14300,{"date":1171,"open":1172,"high":1173,"low":1134,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-23",44.43,44.56,44.41,0.39,0.89,13500,{"date":1179,"open":1121,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-20",44.25,43.99,44.02,-0.36,-0.81,14100,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":293,"percent_change":216,"volume":1191,"transactions":9,"vwap":1190},"2026-03-19",44.24,44.47,44.38,29300,{"date":1193,"open":1194,"high":1195,"low":1127,"close":1127,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1127},"2026-03-18",44.7,44.72,-0.27,-0.6,8900,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":102,"volume":715,"transactions":9,"vwap":1202},"2026-03-17",44.91,44.75,0.025,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1075,"volume":1105,"transactions":9,"vwap":1209},"2026-03-16",44.707,44.8,44.67,44.725,0.255,{"date":1212,"open":1213,"high":1214,"low":1189,"close":1189,"change":789,"percent_change":385,"volume":1215,"transactions":9,"vwap":1189},"2026-03-13",44.731,44.735,5600,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":783,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-12",44.829,44.58,-0.96,12200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1225,"change":1227,"percent_change":447,"volume":1228,"transactions":9,"vwap":1225},"2026-03-11",44.93,45.0099983,44.855,0.058,15200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":727,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-10",45.02,45.172,44.88,44.952,-0.13,3300,{"date":1238,"open":1239,"high":1231,"low":1189,"close":1225,"change":1240,"percent_change":142,"volume":1241,"transactions":9,"vwap":1225},"2026-03-09",44.49,0.169,23500,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-06",44.76,44.96,44.841,-0.261,-0.58,9500,{"date":1251,"open":1252,"high":1253,"low":1224,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-05",45.11,45.23,45.102,-0.118,-0.26,6000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":19,"volume":1265,"transactions":9,"vwap":1263},"2026-03-04",45.12,45.275,45.060001,45.22,0.138,6900,{"date":1267,"open":1201,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1043,"volume":877,"transactions":9,"vwap":1270},"2026-03-03",45.15,44.71,45.082001,-0.168,{"date":1273,"open":1101,"high":1274,"low":1101,"close":1275,"change":636,"percent_change":636,"volume":1276,"transactions":9,"vwap":1275},"2026-03-02",45.38,45.25,17900,{"date":1278,"open":1260,"high":1096,"low":1260,"close":1275,"change":481,"percent_change":1043,"volume":1279,"transactions":9,"vwap":1275},"2026-02-27",9700,{"date":1281,"open":1080,"high":1080,"low":1282,"close":1283,"change":1284,"percent_change":313,"volume":924,"transactions":9,"vwap":1283},"2026-02-26",45.191,45.42,-0.074,{"date":1286,"open":1287,"high":1288,"low":1088,"close":1289,"change":1290,"percent_change":47,"volume":1291,"transactions":9,"vwap":1289},"2026-02-25",45.425,45.52,45.494,0.224,13900,{"date":1293,"open":1254,"high":1294,"low":1254,"close":1096,"change":500,"percent_change":142,"volume":1295,"transactions":9,"vwap":1096},"2026-02-24",45.35,13100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-23",45.28,45.040001,45.099998,-0.23,-0.51,6600,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":282,"volume":1249,"transactions":9,"vwap":1308},"2026-02-20",45.132,45.39,45.33,0.137,{"date":1311,"open":1312,"high":1313,"low":1102,"close":1314,"change":1315,"percent_change":294,"volume":1316,"transactions":9,"vwap":1314},"2026-02-19",45.16,45.295,45.193,-0.095,22700,{"date":1318,"open":1294,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":911,"volume":1323,"transactions":9,"vwap":1321},"2026-02-18",45.389,45.216,45.288,0.148,9000,{"date":1325,"open":550,"high":1089,"low":1326,"close":1327,"change":499,"percent_change":882,"volume":1328,"transactions":9,"vwap":1327},"2026-02-17",44.9,45.14,28100,{"date":1330,"open":1260,"high":1263,"low":1231,"close":1262,"change":256,"percent_change":235,"volume":1331,"transactions":9,"vwap":1262},"2026-02-13",10900,{"date":1333,"open":1334,"high":1335,"low":1299,"close":1299,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1299},"2026-02-12",45.46,45.464,-0.34,-0.75,11700,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1274,"change":1343,"percent_change":721,"volume":1344,"transactions":9,"vwap":1274},"2026-02-11",45.57,45.37,-0.054,15900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":196,"volume":1352,"transactions":9,"vwap":1350},"2026-02-10",45.51,45.55,45.412,45.434,-0.016,27700,{"date":1354,"open":1079,"high":1348,"low":1079,"close":1355,"change":511,"percent_change":941,"volume":1356,"transactions":9,"vwap":1355},"2026-02-09",45.45,6500,{"date":1358,"open":1312,"high":1342,"low":1268,"close":1088,"change":1359,"percent_change":1360,"volume":1279,"transactions":9,"vwap":1088},"2026-02-06",0.411,0.91,{"date":1362,"open":1102,"high":1260,"low":1233,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-05",44.949,-0.211,-0.47,24900,{"date":1368,"open":1369,"high":1370,"low":1102,"close":1312,"change":481,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1312},"2026-02-04",45.355,45.4,-0.38,19000,{"date":1374,"open":1341,"high":1341,"low":1375,"close":1308,"change":721,"percent_change":1256,"volume":1157,"transactions":9,"vwap":1308},"2026-02-03",45.17,{"date":1377,"open":1096,"high":1341,"low":1096,"close":1355,"change":467,"percent_change":226,"volume":1378,"transactions":9,"vwap":1355},"2026-02-02",7400,{"date":1380,"open":1370,"high":1080,"low":1079,"close":1294,"change":394,"percent_change":339,"volume":958,"transactions":9,"vwap":1294},"2026-01-30",{"date":1382,"open":1383,"high":1383,"low":1275,"close":1283,"change":107,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1283},"2026-01-29",45.53,-0.02,3200,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":394,"percent_change":339,"volume":1391,"transactions":9,"vwap":1390},"2026-01-28",45.56,45.41,45.43,58200,{"date":1393,"open":1080,"high":1394,"low":1395,"close":1396,"change":609,"percent_change":556,"volume":1397,"transactions":9,"vwap":1396},"2026-01-27",45.58,45.432,45.5,10100,{"date":1399,"open":1274,"high":1334,"low":1342,"close":1307,"change":102,"percent_change":447,"volume":1400,"transactions":9,"vwap":1307},"2026-01-26",25500,{"date":1402,"open":1403,"high":1274,"low":1404,"close":1308,"change":636,"percent_change":636,"volume":1405,"transactions":9,"vwap":1308},"2026-01-23",45.348,45.254,21200,{"date":1407,"open":1408,"high":1342,"low":1298,"close":1308,"change":609,"percent_change":556,"volume":1409,"transactions":9,"vwap":1308},"2026-01-22",45.34,49600,{"date":1411,"open":1095,"high":1412,"low":1413,"close":1263,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1263},"2026-01-21",45.31,44.972,0.316,0.7,18300,{"date":1418,"open":1419,"high":1375,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-20",45.080002,44.881,44.904,-0.536,-1.18,19400,{"date":1426,"open":1342,"high":1355,"low":1427,"close":1428,"change":447,"percent_change":574,"volume":1429,"transactions":9,"vwap":1428},"2026-01-16",45.335,45.44,29000,{"date":1431,"open":1432,"high":1433,"low":1412,"close":1412,"change":394,"percent_change":339,"volume":1434,"transactions":9,"vwap":1412},"2026-01-15",45.48,45.491,26900,{"date":1436,"open":1437,"high":1274,"low":1438,"close":1274,"change":394,"percent_change":339,"volume":1291,"transactions":9,"vwap":1274},"2026-01-14",45.32,45.211,{"date":1440,"open":1441,"high":1080,"low":1088,"close":1355,"change":186,"percent_change":429,"volume":1442,"transactions":9,"vwap":1355},"2026-01-13",45.454,13600,{"date":1444,"open":1298,"high":1347,"low":1096,"close":1283,"change":653,"percent_change":789,"volume":1445,"transactions":9,"vwap":1283},"2026-01-12",24600,{"date":1447,"open":1308,"high":1080,"low":1448,"close":1080,"change":447,"percent_change":574,"volume":1449,"transactions":9,"vwap":1080},"2026-01-09",45.24,57300,{"date":1451,"open":1079,"high":1294,"low":1253,"close":1408,"change":255,"percent_change":256,"volume":1452,"transactions":9,"vwap":1408},"2026-01-08",92100,{"date":1454,"open":1294,"high":1283,"low":1096,"close":1308,"change":438,"percent_change":1235,"volume":1455,"transactions":9,"vwap":1308},"2026-01-07",18800,{"date":1457,"open":1448,"high":1370,"low":1458,"close":1307,"change":876,"percent_change":19,"volume":1459,"transactions":9,"vwap":1307},"2026-01-06",45.2,79600,{"date":1461,"open":1263,"high":1462,"low":1312,"close":1275,"change":447,"percent_change":574,"volume":1463,"transactions":9,"vwap":1275},"2026-01-05",45.29,53500,{"date":1465,"open":1375,"high":1375,"low":1101,"close":1260,"change":186,"percent_change":429,"volume":1466,"transactions":9,"vwap":1260},"2026-01-02",102800,{"date":1468,"open":1448,"high":1469,"low":1419,"close":1102,"change":313,"percent_change":663,"volume":1470,"transactions":9,"vwap":1102},"2025-12-31",45.26,91800,{"date":1472,"open":1275,"high":1096,"low":1473,"close":1275,"change":107,"percent_change":1384,"volume":1474,"transactions":9,"vwap":1275},"2025-12-30",45.195,375400,{"date":1476,"open":1375,"high":1298,"low":1300,"close":1469,"change":358,"percent_change":394,"volume":1477,"transactions":9,"vwap":1469},"2025-12-29",42000,{"date":1479,"open":1448,"high":1079,"low":1263,"close":1462,"change":636,"percent_change":636,"volume":1480,"transactions":9,"vwap":1462},"2025-12-26",46900,{"date":1482,"open":1263,"high":1079,"low":1263,"close":1462,"change":429,"percent_change":858,"volume":1483,"transactions":9,"vwap":1462},"2025-12-24",44100,{"date":1485,"open":1262,"high":1253,"low":1262,"close":1263,"change":422,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1263},"2025-12-23",0.27,105100,{"date":1489,"open":1419,"high":1095,"low":1299,"close":1300,"change":609,"percent_change":556,"volume":1490,"transactions":9,"vwap":1300},"2025-12-22",235600,{"date":1492,"open":1493,"high":550,"low":1233,"close":1494,"change":186,"percent_change":429,"volume":1495,"transactions":9,"vwap":1494},"2025-12-19",44.961,44.99,494900,{"date":1497,"open":1498,"high":1101,"low":1499,"close":1245,"change":413,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1245},"2025-12-18",44.92,44.87,0.42,44900,{"date":1503,"open":1224,"high":1224,"low":1504,"close":1504,"change":1235,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-12-17",44.77,-0.29,47700,{"date":1508,"open":1207,"high":1498,"low":1207,"close":1326,"change":255,"percent_change":256,"volume":1509,"transactions":9,"vwap":1326},"2025-12-16",63400,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1513,"change":1515,"percent_change":467,"volume":1516,"transactions":9,"vwap":1513},"2025-12-15",44.86,44.89,44.82,0.046,47400,{"date":1518,"open":1326,"high":1326,"low":1519,"close":1520,"change":1521,"percent_change":293,"volume":1522,"transactions":9,"vwap":1520},"2025-12-12",44.78,44.844,-0.046,17700,{"date":1524,"open":1244,"high":1513,"low":1244,"close":1513,"change":511,"percent_change":941,"volume":1525,"transactions":9,"vwap":1513},"2025-12-11",54800,{"date":1527,"open":1528,"high":1528,"low":1195,"close":1207,"change":608,"percent_change":609,"volume":1265,"transactions":9,"vwap":1207},"2025-12-10",44.838,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1202,"change":1534,"percent_change":608,"volume":1535,"transactions":9,"vwap":1202},"2025-12-09",44.766,44.79,44.74,0.021,14900,{"date":1537,"open":1207,"high":1207,"low":1538,"close":1539,"change":1540,"percent_change":438,"volume":1541,"transactions":9,"vwap":1539},"2025-12-08",44.717,44.729,-0.029,2600,{"date":1543,"open":1544,"high":1504,"low":1545,"close":1546,"change":1227,"percent_change":447,"volume":1331,"transactions":9,"vwap":1546},"2025-12-05",44.749,44.73,44.758,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1194,"change":1203,"percent_change":102,"volume":835,"transactions":9,"vwap":1194},"2025-12-04",44.759,44.65,{"date":1552,"open":1553,"high":1194,"low":1554,"close":1555,"change":102,"percent_change":447,"volume":848,"transactions":9,"vwap":1555},"2025-12-03",44.637,44.572,44.675,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":530,"volume":1265,"transactions":9,"vwap":1560},"2025-12-02",44.53,44.639,44.615,0.072,{"date":1563,"open":1564,"high":1565,"low":1114,"close":1566,"change":1567,"percent_change":481,"volume":1018,"transactions":9,"vwap":1566},"2025-12-01",44.559,44.6,44.543,-0.077,{"date":1569,"open":1558,"high":1570,"low":1109,"close":1570,"change":500,"percent_change":142,"volume":1571,"transactions":9,"vwap":1570},"2025-11-28",44.62,4400,{"date":1573,"open":1160,"high":1574,"low":1160,"close":1120,"change":1575,"percent_change":858,"volume":1576,"transactions":9,"vwap":1120},"2025-11-26",44.54,0.066,38900,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-25",44.07,44.384,0.208,0.47,58600,{"date":1585,"open":1154,"high":1586,"low":1154,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-11-24",44.176,0.41,0.94,1600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":756,"volume":1356,"transactions":9,"vwap":1595},"2025-11-21",43.61,43.87,43.5,43.766,0.259,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1397,"transactions":9,"vwap":1601},"2025-11-20",44.21,44.258,43.507,-0.353,-0.8,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":500,"volume":1611,"transactions":9,"vwap":1609},"2025-11-19",43.88,43.93,43.77,43.86,0.075,20400,{"date":1613,"open":1608,"high":1133,"low":1614,"close":1615,"change":673,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-18",43.65,43.785,-0.32,7500,{"date":1619,"open":1182,"high":1620,"low":1133,"close":1621,"change":1622,"percent_change":1043,"volume":1623,"transactions":9,"vwap":1621},"2025-11-17",44.15,43.925,-0.165,11500,{"date":1625,"open":1607,"high":1620,"low":1607,"close":1626,"change":653,"percent_change":789,"volume":1236,"transactions":9,"vwap":1626},"2025-11-14",44.09,{"date":1628,"open":1599,"high":1599,"low":1629,"close":1630,"change":294,"percent_change":1365,"volume":969,"transactions":9,"vwap":1630},"2025-11-13",44.060001,44.14,{"date":1632,"open":1633,"high":1634,"low":1126,"close":1129,"change":1635,"percent_change":608,"volume":744,"transactions":9,"vwap":1129},"2025-11-12",44.32,44.354,0.022,{"date":1637,"open":1108,"high":1638,"low":1108,"close":1638,"change":1227,"percent_change":447,"volume":1639,"transactions":9,"vwap":1638},"2025-11-11",44.328,800,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1119,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1119},"2025-11-10",44.19,44.295,44.18,0.268,0.61,3100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1653,"percent_change":422,"volume":1654,"transactions":9,"vwap":1651},"2025-11-07",43.8,44.0019989,43.7,0.052,28600,{"date":1656,"open":1657,"high":1657,"low":1154,"close":1154,"change":1658,"percent_change":1365,"volume":1659,"transactions":9,"vwap":1154},"2025-11-06",44.125,-0.209,15100,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":941,"volume":757,"transactions":9,"vwap":1664},"2025-11-05",43.98,44.209,44.159,0.087,{"date":1667,"open":1182,"high":1668,"low":1182,"close":1669,"change":1670,"percent_change":216,"volume":1671,"transactions":9,"vwap":1669},"2025-11-04",44.16,44.071999,-0.098,12300,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1121,"change":608,"percent_change":609,"volume":1676,"transactions":9,"vwap":1121},"2025-11-03",44.12,44.22,4700,{"date":1678,"open":1644,"high":1110,"low":1679,"close":1674,"change":1680,"percent_change":196,"volume":1681,"transactions":9,"vwap":1674},"2025-10-31",44.104,-0.017,16600,{"date":1683,"open":1620,"high":1684,"low":1167,"close":1685,"change":1686,"percent_change":293,"volume":1338,"transactions":9,"vwap":1685},"2025-10-30",44.206,44.137,-0.043,{"date":1688,"open":1675,"high":1689,"low":1644,"close":1644,"change":1690,"percent_change":313,"volume":1691,"transactions":9,"vwap":1644},"2025-10-29",44.29,-0.073,14200,{"date":1693,"open":1694,"high":1119,"low":1110,"close":1695,"change":1696,"percent_change":1384,"volume":1378,"transactions":9,"vwap":1695},"2025-10-28",44.252,44.253,-0.008,{"date":1698,"open":1675,"high":1699,"low":1599,"close":1699,"change":1700,"percent_change":19,"volume":890,"transactions":9,"vwap":1699},"2025-10-27",44.261,0.135,{"date":1702,"open":1629,"high":1620,"low":1629,"close":1703,"change":1704,"percent_change":1486,"volume":1705,"transactions":9,"vwap":1703},"2025-10-24",44.126,0.119,6800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":282,"volume":1713,"transactions":9,"vwap":1711},"2025-10-23",43.92,44.029999,43.89,44.007,0.132,2900,{"date":1715,"open":1716,"high":1154,"low":1717,"close":1718,"change":1719,"percent_change":246,"volume":1295,"transactions":9,"vwap":1718},"2025-10-22",43.91,43.79,43.875,-0.104,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":429,"volume":1726,"transactions":9,"vwap":1724},"2025-10-21",43.96,43.981,43.979,0.029,18400,{"date":1728,"open":1593,"high":1154,"low":1593,"close":1154,"change":1729,"percent_change":1075,"volume":854,"transactions":9,"vwap":1154},"2025-10-20",0.248,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1303,"transactions":9,"vwap":1735},"2025-10-17",43.52,43.71,43.49,43.702,0.192,0.44,{"date":1739,"open":1609,"high":1609,"low":1594,"close":1740,"change":1741,"percent_change":1043,"volume":1742,"transactions":9,"vwap":1740},"2025-10-16",43.51,-0.162,4300,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":609,"volume":842,"transactions":9,"vwap":1748},"2025-10-15",43.78,43.81,43.57,43.672,0.048,{"date":1751,"open":1752,"high":1733,"low":1752,"close":1753,"change":1351,"percent_change":196,"volume":842,"transactions":9,"vwap":1753},"2025-10-14",43.512,43.624,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1148,"change":574,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1148},"2025-10-13",43.595,43.67,43.59,0.67,5500,{"date":1762,"open":1710,"high":1141,"low":21,"close":1763,"change":1764,"percent_change":1765,"volume":1169,"transactions":9,"vwap":1763},"2025-10-10",43.35,-0.485,-1.11,{"date":1767,"open":1606,"high":1606,"low":1608,"close":1768,"change":1384,"percent_change":653,"volume":1769,"transactions":9,"vwap":1768},"2025-10-09",43.835,26400,{"date":1771,"open":1710,"high":1710,"low":1772,"close":1773,"change":467,"percent_change":1122,"volume":1774,"transactions":9,"vwap":1773},"2025-10-08",43.76,43.855,144000,{"date":1776,"open":1609,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":699,"volume":1781,"transactions":9,"vwap":1779},"2025-10-07",43.865,43.75,43.755,-0.08,24300,{"date":1783,"open":1772,"high":1773,"low":1772,"close":1768,"change":1784,"percent_change":499,"volume":1785,"transactions":9,"vwap":1768},"2025-10-06",0.033,13800,{"date":1787,"open":1788,"high":1788,"low":1608,"close":1789,"change":1790,"percent_change":876,"volume":1249,"transactions":9,"vwap":1789},"2025-10-03",43.857,43.802,0.062,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":653,"percent_change":789,"volume":1796,"transactions":9,"vwap":1795},"2025-10-02",43.883,43.73,43.74,30800,{"date":1798,"open":1757,"high":1717,"low":1799,"close":1717,"change":256,"percent_change":608,"volume":1800,"transactions":9,"vwap":1717},"2025-10-01",43.66,87300,{"date":1802,"open":1614,"high":1608,"low":1143,"close":1608,"change":1803,"percent_change":644,"volume":1804,"transactions":9,"vwap":1608},"2025-09-30",0.147,33400,{"date":1806,"open":1148,"high":1757,"low":1143,"close":1807,"change":1808,"percent_change":467,"volume":1809,"transactions":9,"vwap":1807},"2025-09-29",43.623,0.043,16400,{"date":1811,"open":1747,"high":1143,"low":1142,"close":1812,"change":422,"percent_change":1163,"volume":1813,"transactions":9,"vwap":1812},"2025-09-26",43.58,3700,{"date":1815,"open":1816,"high":1817,"low":1763,"close":1817,"change":1818,"percent_change":673,"volume":1819,"transactions":9,"vwap":1817},"2025-09-25",43.41,43.46,-0.063,23700,{"date":1821,"open":1812,"high":1822,"low":1823,"close":1824,"change":205,"percent_change":196,"volume":1825,"transactions":9,"vwap":1824},"2025-09-24",43.584,43.47,43.523,13400,{"date":1827,"open":1828,"high":1652,"low":1829,"close":1830,"change":1831,"percent_change":1616,"volume":1832,"transactions":9,"vwap":1830},"2025-09-23",43.63,43.511,43.542,-0.139,36700,{"date":1834,"open":1747,"high":1835,"low":1747,"close":1836,"change":1837,"percent_change":422,"volume":1713,"transactions":9,"vwap":1836},"2025-09-22",43.69,43.681,0.051,{"date":1839,"open":1840,"high":1828,"low":1841,"close":1828,"change":422,"percent_change":1163,"volume":1842,"transactions":9,"vwap":1828},"2025-09-19",43.627,43.53,11200,{"date":1844,"open":1845,"high":1143,"low":1740,"close":1740,"change":1846,"percent_change":858,"volume":1571,"transactions":9,"vwap":1740},"2025-09-18",43.56,0.063,{"date":1848,"open":1849,"high":1740,"low":1850,"close":1851,"change":1696,"percent_change":1384,"volume":1813,"transactions":9,"vwap":1851},"2025-09-17",43.43,43.39,43.447,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":358,"percent_change":394,"volume":1742,"transactions":9,"vwap":1856},"2025-09-16",43.476,43.423,43.455,{"date":1858,"open":1859,"high":1732,"low":1859,"close":1860,"change":1846,"percent_change":858,"volume":1215,"transactions":9,"vwap":1860},"2025-09-15",43.45,43.485,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1561,"percent_change":500,"volume":1185,"transactions":9,"vwap":1865},"2025-09-12",43.37,43.44,43.422,{"date":1867,"open":1763,"high":1868,"low":1763,"close":1763,"change":1869,"percent_change":530,"volume":1303,"transactions":9,"vwap":1763},"2025-09-11",43.4,0.071,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":708,"volume":1378,"transactions":9,"vwap":1874},"2025-09-10",43.32,43.21,43.279,0.089,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":882,"volume":859,"transactions":9,"vwap":1880},"2025-09-09",43.22,43.099998,43.19,0.077,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":609,"volume":1889,"transactions":9,"vwap":1887},"2025-09-08",43.09,43.16,43.080002,43.113,0.047,8100,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1091,"percent_change":438,"volume":722,"transactions":9,"vwap":1894},"2025-09-05",43.2,42.93,43.066002,{"date":1896,"open":1897,"high":1884,"low":1897,"close":1884,"change":1898,"percent_change":47,"volume":1899,"transactions":9,"vwap":1884},"2025-09-04",42.92,0.209,21900,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":500,"volume":1907,"transactions":9,"vwap":1905},"2025-09-03",42.87,42.96,42.8,42.881,0.073,13000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":930,"volume":1914,"transactions":9,"vwap":1911},"2025-09-02",42.64,42.808,42.57,-0.132,24100,{"date":1916,"open":1903,"high":1903,"low":1917,"close":1918,"change":1919,"percent_change":349,"volume":1177,"transactions":9,"vwap":1918},"2025-08-29",42.88,42.94,-0.082,{"date":1921,"open":1922,"high":1879,"low":1923,"close":1924,"change":1635,"percent_change":608,"volume":1925,"transactions":9,"vwap":1924},"2025-08-28",43.0099983,42.98,43.021999,8000,{"date":1927,"open":1902,"high":1928,"low":1902,"close":532,"change":1929,"percent_change":429,"volume":750,"transactions":9,"vwap":532},"2025-08-27",43.0040016,0.031,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":282,"volume":1936,"transactions":9,"vwap":1933},"2025-08-26",42.859,42.969,42.82,0.129,4100,{"date":1938,"open":1897,"high":1939,"low":1940,"close":1940,"change":1690,"percent_change":481,"volume":1323,"transactions":9,"vwap":1940},"2025-08-25",42.95,42.84,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1105,"transactions":9,"vwap":1945},"2025-08-22",42.657,42.955,42.913,0.343,0.81,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1912,"change":394,"percent_change":313,"volume":1185,"transactions":9,"vwap":1912},"2025-08-21",42.55,42.597,42.5,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1910,"change":196,"percent_change":862,"volume":1957,"transactions":9,"vwap":1910},"2025-08-20",42.72,42.46,26300,{"date":1959,"open":1934,"high":1960,"low":1910,"close":1961,"change":673,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-08-19",42.85,42.68,-0.33,12600,{"date":1965,"open":1904,"high":1960,"low":1966,"close":1934,"change":256,"percent_change":608,"volume":1164,"transactions":9,"vwap":1934},"2025-08-18",42.79,{"date":1968,"open":1969,"high":1969,"low":1904,"close":1904,"change":1970,"percent_change":294,"volume":896,"transactions":9,"vwap":1904},"2025-08-15",42.856,-0.092,{"date":1972,"open":1934,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":186,"volume":1105,"transactions":9,"vwap":1973},"2025-08-14",42.892,42.78,0.011,{"date":1977,"open":1902,"high":1905,"low":1904,"close":1905,"change":609,"percent_change":264,"volume":835,"transactions":9,"vwap":1905},"2025-08-13",{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":1074,"percent_change":1646,"volume":1713,"transactions":9,"vwap":1981},"2025-08-12",42.6,42.771,{"date":1983,"open":1984,"high":1910,"low":1985,"close":1985,"change":1343,"percent_change":1235,"volume":1150,"transactions":9,"vwap":1985},"2025-08-11",42.59,42.51,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1990,"change":1991,"percent_change":1084,"volume":1742,"transactions":9,"vwap":1990},"2025-08-08",42.45,42.575,42.564,0.217,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":293,"volume":1338,"transactions":9,"vwap":1996},"2025-08-07",42.58,42.26,42.347,-0.042,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-08-06",42.22,42.44,42.21,42.389,0.182,0.43,124800,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1196,"volume":2013,"transactions":9,"vwap":2011},"2025-08-05",42.37,42.19,42.207,-0.113,9600,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":1176,"volume":1105,"transactions":9,"vwap":2018},"2025-08-04",42.23,42.322,42.32,0.373,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":964,"transactions":9,"vwap":2025},"2025-08-01",41.92,42.080002,41.85,41.947,-0.378,-0.89,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":458,"volume":2033,"transactions":9,"vwap":2031},"2025-07-31",42.61,42.325,-0.083,10600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":394,"volume":1004,"transactions":9,"vwap":2039},"2025-07-30",42.47,42.54,42.311,42.408,-0.031,{"date":2042,"open":2043,"high":1912,"low":2044,"close":2045,"change":653,"percent_change":721,"volume":2046,"transactions":9,"vwap":2045},"2025-07-29",42.56,42.41,42.439,12500,{"date":2048,"open":1985,"high":2049,"low":2036,"close":2050,"change":1003,"percent_change":-6,"volume":1742,"transactions":9,"vwap":2050},"2025-07-28",42.52,42.489,{"date":2052,"open":2053,"high":1985,"low":2053,"close":2054,"change":2055,"percent_change":941,"volume":1164,"transactions":9,"vwap":2054},"2025-07-25",42.42,42.491,0.086,{"date":2057,"open":2044,"high":1956,"low":2058,"close":2059,"change":235,"percent_change":511,"volume":890,"transactions":9,"vwap":2059},"2025-07-24",42.38,42.405,{"date":2061,"open":2016,"high":2058,"low":2016,"close":2062,"change":2063,"percent_change":1587,"volume":1265,"transactions":9,"vwap":2062},"2025-07-23",42.365,0.173,{"date":2065,"open":2066,"high":2000,"low":2067,"close":2068,"change":2069,"percent_change":186,"volume":865,"transactions":9,"vwap":2068},"2025-07-22",42.16,42.11,42.192,0.014,{"date":2071,"open":2072,"high":2018,"low":2073,"close":2074,"change":1888,"percent_change":609,"volume":2075,"transactions":9,"vwap":2074},"2025-07-21",42.18,42.15,42.178,7200,{"date":2077,"open":2078,"high":2073,"low":2023,"close":2079,"change":107,"percent_change":1384,"volume":1611,"transactions":9,"vwap":2079},"2025-07-18",42.099998,42.131,{"date":2081,"open":2082,"high":2066,"low":2082,"close":2083,"change":2084,"percent_change":644,"volume":739,"transactions":9,"vwap":2083},"2025-07-17",42.0099983,42.141,0.143,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":1790,"percent_change":858,"volume":997,"transactions":9,"vwap":2089},"2025-07-16",42.07,41.83,41.998,{"date":2091,"open":2087,"high":2087,"low":2092,"close":2093,"change":1091,"percent_change":438,"volume":1785,"transactions":9,"vwap":2093},"2025-07-15",41.93,41.936,{"date":2095,"open":2022,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":186,"volume":976,"transactions":9,"vwap":2098},"2025-07-14",42,41.895,41.96,0.012,{"date":2101,"open":2102,"high":2096,"low":2102,"close":2103,"change":2104,"percent_change":1505,"volume":2105,"transactions":9,"vwap":2103},"2025-07-11",41.86,41.948,-0.122,4000,{"date":2107,"open":2022,"high":2087,"low":2022,"close":2087,"change":2108,"percent_change":264,"volume":1442,"transactions":9,"vwap":2087},"2025-07-10",0.109,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":422,"percent_change":574,"volume":2114,"transactions":9,"vwap":2112},"2025-07-09",41.91,41.961,41.841,75900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2113,"change":2120,"percent_change":1486,"volume":1907,"transactions":9,"vwap":2113},"2025-07-08",41.855,41.867,41.79,0.111,{"date":2122,"open":2119,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":593,"volume":1018,"transactions":9,"vwap":2124},"2025-07-07",41.98,41.73,-0.271,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":500,"percent_change":1587,"volume":2130,"transactions":9,"vwap":2129},"2025-07-03",41.87,42.00099945,3400,{"date":2132,"open":2133,"high":2024,"low":2134,"close":2135,"change":2136,"percent_change":226,"volume":1442,"transactions":9,"vwap":2135},"2025-07-02",41.784,41.68,41.831,0.092,{"date":2138,"open":2139,"high":2140,"low":2134,"close":2141,"change":2142,"percent_change":653,"volume":739,"transactions":9,"vwap":2141},"2025-07-01",41.72,41.8,41.739,-0.022,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":1935,"percent_change":19,"volume":1279,"transactions":9,"vwap":2146},"2025-06-30",41.76,41.761,41.63,{"date":2149,"open":2150,"high":2139,"low":2151,"close":2152,"change":2153,"percent_change":264,"volume":1571,"transactions":9,"vwap":2152},"2025-06-27",41.52,41.51,41.632,0.108,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":47,"volume":2160,"transactions":9,"vwap":2158},"2025-06-26",41.38,41.55,41.524,0.204,12400,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":358,"volume":709,"transactions":9,"vwap":2165},"2025-06-25",41.4,41.275,41.32,-0.012,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":1415,"volume":2173,"transactions":9,"vwap":2171},"2025-06-24",41.215,41.351,41.332,0.288,3000,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-06-23",40.845,41.07,40.75,41.043999,0.267,0.65,9800,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":673,"volume":2105,"transactions":9,"vwap":2187},"2025-06-20",40.9,40.72,40.777,-0.057,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":636,"volume":848,"transactions":9,"vwap":2194},"2025-06-18",40.92,41.0099983,40.78,40.834,0.001,{"date":2197,"open":2198,"high":2199,"low":2193,"close":2200,"change":699,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-06-17",40.91,40.99,40.833,-0.44,12000,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1646,"volume":942,"transactions":9,"vwap":2207},"2025-06-16",41.13,40.96,41.013,0.249,{"date":2210,"open":2211,"high":2199,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":1705,"transactions":9,"vwap":2213},"2025-06-13",40.94,40.74,40.764,-0.279,-0.68,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1808,"percent_change":467,"volume":732,"transactions":9,"vwap":2221},"2025-06-12",41,41.09,40.93,41.042999,{"date":2223,"open":2224,"high":2225,"low":2198,"close":2218,"change":1696,"percent_change":1384,"volume":2075,"transactions":9,"vwap":2218},"2025-06-11",41.029999,41.14,{"date":2227,"open":2211,"high":2228,"low":2220,"close":2229,"change":895,"percent_change":264,"volume":1164,"transactions":9,"vwap":2229},"2025-06-10",41.060001,41.0079994,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":256,"percent_change":608,"volume":775,"transactions":9,"vwap":2234},"2025-06-09",40.87,40.98,40.903,{"date":2236,"open":2211,"high":2211,"low":2237,"close":2238,"change":2239,"percent_change":557,"volume":854,"transactions":9,"vwap":2238},"2025-06-06",40.8,40.883,0.203,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":1780,"percent_change":458,"volume":1092,"transactions":9,"vwap":2244},"2025-06-05",40.73,40.86,40.68,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2249,"change":2166,"percent_change":358,"volume":2250,"transactions":9,"vwap":2249},"2025-06-04",40.82,40.84,40.76,30100,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2005,"volume":2257,"transactions":9,"vwap":2255},"2025-06-03",40.58,40.83,40.772,0.174,63800,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":429,"percent_change":500,"volume":2262,"transactions":9,"vwap":2261},"2025-06-02",40.38,40.598,156300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2142,"percent_change":653,"volume":1391,"transactions":9,"vwap":2268},"2025-05-30",40.47,40.54,40.23,40.528,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":1712,"percent_change":911,"volume":1012,"transactions":9,"vwap":2272},"2025-05-29",40.53,40.55,40.45,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":930,"volume":1356,"transactions":9,"vwap":2277},"2025-05-28",40.59,40.418,-0.126,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":2285,"volume":1150,"transactions":9,"vwap":2283},"2025-05-27",40.31,40.56,40.544,0.459,1.15,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":339,"percent_change":1043,"volume":2033,"transactions":9,"vwap":2291},"2025-05-23",40.060001,40.21,39.99,40.084999,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":1017,"percent_change":511,"volume":715,"transactions":9,"vwap":2296},"2025-05-22",40.25,40.333,40.235,{"date":2298,"open":2273,"high":2299,"low":2300,"close":2300,"change":1155,"percent_change":2301,"volume":2160,"transactions":9,"vwap":2300},"2025-05-21",40.62,40.2,-1,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1670,"percent_change":246,"volume":2308,"transactions":9,"vwap":2307},"2025-05-20",40.63,40.67,40.52,40.606,8500,{"date":2310,"open":2282,"high":2186,"low":2282,"close":2311,"change":2312,"percent_change":1122,"volume":715,"transactions":9,"vwap":2311},"2025-05-19",40.704,0.094,{"date":2314,"open":2306,"high":2315,"low":2316,"close":2317,"change":2084,"percent_change":147,"volume":2318,"transactions":9,"vwap":2317},"2025-05-16",40.625,40.46,40.61,26500,{"date":2320,"open":2321,"high":2266,"low":2321,"close":2322,"change":2323,"percent_change":530,"volume":2202,"transactions":9,"vwap":2322},"2025-05-15",40.27,40.467,0.064,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":1837,"percent_change":447,"volume":1424,"transactions":9,"vwap":2328},"2025-05-14",40.32,40.43,40.403,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1736,"percent_change":2335,"volume":848,"transactions":9,"vwap":2334},"2025-05-13",40.34,40.44,40.33,40.352,0.48,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-12",40.22,40.02,40.16,0.631,1.6,29500,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":743,"percent_change":358,"volume":1713,"transactions":9,"vwap":2348},"2025-05-09",39.64,39.491,39.529,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":975,"percent_change":644,"volume":1012,"transactions":9,"vwap":2354},"2025-05-08",39.52,39.73,39.5,39.542,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1790,"percent_change":530,"volume":2361,"transactions":9,"vwap":2360},"2025-05-07",39.435,39.47,39.227,39.408,25400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":1616,"volume":796,"transactions":9,"vwap":2367},"2025-05-06",39.37,39.44,39.33,39.346,-0.127,{"date":2370,"open":2353,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":1043,"volume":2374,"transactions":9,"vwap":2372},"2025-05-05",39.61,39.473,-0.146,85500,{"date":2376,"open":2353,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":1676,"transactions":9,"vwap":2379},"2025-05-02",39.69,39.49,39.619,0.284,0.72,{"date":2383,"open":2384,"high":2358,"low":2385,"close":2385,"change":2386,"percent_change":1500,"volume":1198,"transactions":9,"vwap":2385},"2025-05-01",39.46,39.335,0.165,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":1203,"percent_change":102,"volume":1105,"transactions":9,"vwap":2391},"2025-04-30",38.85,39.23,39.17,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":137,"volume":1177,"transactions":9,"vwap":2397},"2025-04-29",38.99,39.188,38.925,39.145,0.125,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":107,"percent_change":358,"volume":2404,"transactions":9,"vwap":2403},"2025-04-28",39.080002,38.77,39.02,12700,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":858,"percent_change":1175,"volume":1907,"transactions":9,"vwap":2408},"2025-04-25",38.86,39.029999,38.83,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":40,"volume":2013,"transactions":9,"vwap":2415},"2025-04-24",38.52,38.9,38.47,38.88,0.386,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-04-23",38.67,38.79,38.46,38.494,0.322,0.84,13700,{"date":175,"open":2427,"high":2428,"low":171,"close":2429,"change":2430,"percent_change":2431,"volume":1130,"transactions":9,"vwap":2429},37.86,38.24,38.172,0.312,0.82]