[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DFEB":3,"homepage-market-summary":25,"stock-historical-DFEB":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DFEB","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 - February","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},51.805,51.86,51.87,51.75,51.67,0.135,0.26,6454.389746,46.099998,22612.23692949004,98.9,1662,{"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},40.69,25721,9388071.469302,26.32,"2025-04-22",[177,180,188,197,207,216,225,235,245,255,264,273,283,294,303,313,321,329,337,347,354,363,372,380,388,395,402,409,418,427,435,444,453,461,470,479,488,496,504,510,515,523,530,539,549,558,567,577,586,595,604,615,624,633,640,650,658,667,676,686,692,697,704,711,719,724,731,738,745,751,757,766,774,779,785,791,794,798,804,811,816,821,826,832,838,842,845,851,855,859,863,867,871,877,882,890,896,901,905,909,914,918,924,930,935,942,950,957,965,971,976,983,991,997,1004,1010,1018,1025,1032,1036,1042,1048,1053,1061,1069,1075,1082,1086,1093,1102,1108,1115,1123,1130,1137,1142,1150,1155,1161,1167,1173,1179,1186,1192,1199,1205,1211,1217,1222,1228,1234,1240,1246,1253,1261,1268,1275,1278,1282,1284,1290,1296,1301,1306,1310,1315,1323,1329,1333,1338,1342,1346,1350,1354,1358,1362,1368,1374,1378,1383,1389,1395,1400,1403,1408,1412,1416,1420,1423,1429,1434,1436,1440,1447,1449,1454,1461,1468,1474,1480,1484,1488,1494,1496,1503,1510,1514,1518,1523,1528,1534,1540,1545,1551,1559,1565,1572,1579,1586,1594,1601,1608,1615,1620,1626,1631,1639,1646,1652,1658,1663,1667,1673,1679,1685,1689,1695,1700,1707,1712,1717,1724,1729,1735,1742,1747,1753,1758,1761,1766,1769,1774,1778,1786,1791,1796,1802,1808,1813,1818,1822,1828,1833,1839,1844,1848,1851,1855,1860,1866,1872,1878,1883,1890,1897,1902,1908,1914,1921,1928,1936,1943,1949,1954,1961,1966,1971,1976,1982,1987,1991,1996,2002,2008,2013,2021,2026,2032,2036,2041,2046,2052,2058,2063,2068,2074,2079,2085,2091,2096,2099,2104,2109,2114,2119,2124,2129,2135,2140,2146,2153,2161,2166,2173,2180,2185,2194,2200,2206,2211,2215,2219,2224,2228,2235,2239,2245,2250,2256,2263,2269,2277,2282,2289,2297,2301,2308,2312,2317,2322,2326,2333,2339,2345,2351,2358,2364,2371,2377,2384,2389,2395,2402,2408,2415],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},75,51.8008,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":102,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",51.573239,51.72,0.12,8415.104636,56,51.6482,{"date":189,"open":183,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",51.7799,51.61,-0.0601,-0.12,8925.910198,111,51.7279,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",51.66,51.6701,51.63,-0.0099,-0.02,4897.305718,157,51.6534,{"date":208,"open":209,"high":16,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",51.6,51.68,-0.1275,-0.25,10875.1946,96,51.6817,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",51.695,51.8075,0.1474,0.29,2921.643626,50,51.7272,{"date":226,"open":227,"high":183,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",51.62,51.57,51.6601,0.0101,0.02,2823.6907,51,51.6714,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",51.64,51.771887,51.65,-0.1549,-0.3,14796.1756,90,51.6978,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",51.8391,51.7789,51.8049,0.0404,0.08,9496.604067,94,51.8056,{"date":256,"open":209,"high":257,"low":209,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",51.79,51.7645,0.233,0.45,5700.1946,57,51.6785,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",51.42,51.5315,0.0514,0.1,9609.1756,81,51.4471,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",51.6078,51.41,51.4801,0.2601,0.51,3788.1756,63,51.4788,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",51.36,51.46,51.18,51.22,-0.1,-0.19,7279.1946,125,51.3752,{"date":295,"open":285,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":195,"vwap":302},"2026-09-15",51.4026,51.3,51.32,-0.07,-0.14,26172.1756,51.3182,{"date":304,"open":305,"high":306,"low":285,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",51.3899,51.4999,51.39,-0.08,-0.16,3616.1946,54,51.414,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":147,"volume":319,"transactions":311,"vwap":320},"2026-09-11",51.505,51.56,51.47,0.18,3148.4973,51.5154,{"date":322,"open":323,"high":324,"low":325,"close":323,"change":289,"percent_change":290,"volume":326,"transactions":327,"vwap":328},"2026-09-10",51.29,51.33,51.27,8737.486301,70,51.3047,{"date":330,"open":331,"high":331,"low":332,"close":307,"change":333,"percent_change":334,"volume":335,"transactions":195,"vwap":336},"2026-09-09",51.5099,51.3501,-0.1157,-0.22,15343.4973,51.4051,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",51.515,51.5604,51.5057,-0.1033,-0.2,2129.5653,66,51.5209,{"date":348,"open":317,"high":201,"low":317,"close":349,"change":350,"percent_change":308,"volume":351,"transactions":352,"vwap":353},"2026-09-04",51.609,-0.041,5412.175222,61,51.6057,{"date":355,"open":356,"high":199,"low":357,"close":239,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",51.52,51.5001,0.175,0.34,6596.849167,69,51.5555,{"date":364,"open":286,"high":365,"low":307,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",51.5,51.475,0.085,0.17,17829.249982,154,51.4379,{"date":373,"open":374,"high":375,"low":376,"close":307,"change":193,"percent_change":377,"volume":378,"transactions":292,"vwap":379},"2026-09-01",51.38,51.447,51.3342,-0.23,19434.923886,51.3912,{"date":381,"open":382,"high":382,"low":266,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":361,"vwap":387},"2026-08-31",51.5289,51.51,0.005,0.01,5910.4973,51.4623,{"date":389,"open":356,"high":209,"low":390,"close":315,"change":391,"percent_change":107,"volume":392,"transactions":393,"vwap":394},"2026-08-28",51.4542,-0.005,3436.214927,64,51.5316,{"date":396,"open":374,"high":397,"low":374,"close":383,"change":398,"percent_change":318,"volume":399,"transactions":400,"vwap":401},"2026-08-27",51.55,0.09,11717.9973,131,51.4866,{"date":403,"open":404,"high":404,"low":324,"close":266,"change":251,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",51.4299,0.16,6451.4973,49,51.3829,{"date":410,"open":266,"high":266,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",51.3316,51.34,0.035,0.07,3101.899551,52,51.3537,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":391,"percent_change":107,"volume":424,"transactions":425,"vwap":426},"2026-08-24",51.325,51.3393,51.2901,51.305,2898.4973,46,51.3136,{"date":428,"open":429,"high":307,"low":429,"close":430,"change":431,"percent_change":184,"volume":432,"transactions":433,"vwap":434},"2026-08-21",51.25,51.31,0.0623,18549.2053,117,51.3219,{"date":436,"open":437,"high":305,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",51.23,51.2477,-0.1723,-0.34,7633.4778,78,51.3389,{"date":445,"open":446,"high":447,"low":448,"close":266,"change":449,"percent_change":117,"volume":450,"transactions":451,"vwap":452},"2026-08-19",51.37,51.43,51.3241,0.13,11403.4778,99,51.3814,{"date":454,"open":298,"high":455,"low":456,"close":323,"change":457,"percent_change":343,"volume":458,"transactions":459,"vwap":460},"2026-08-18",51.35,51.28,-0.105,6788.4778,73,51.3128,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":289,"volume":468,"transactions":281,"vwap":469},"2026-08-17",51.455,51.49,51.361,51.395,-0.05,6606.4778,51.4213,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":385,"percent_change":231,"volume":476,"transactions":477,"vwap":478},"2026-08-14",51.48,51.4826,51.4203,51.445,10536.4024,67,51.4627,{"date":480,"open":481,"high":482,"low":447,"close":483,"change":269,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-13",51.44,51.4599,51.435,0.19,2346.4024,40,51.4414,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":251,"volume":493,"transactions":494,"vwap":495},"2026-08-12",51.4008,51.335,0.04,9498.4024,72,51.3563,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":299,"volume":502,"transactions":186,"vwap":503},"2026-08-11",51.345,51.268,51.295,-0.0348,419296.4024,51.3298,{"date":505,"open":298,"high":506,"low":430,"close":503,"change":507,"percent_change":107,"volume":508,"transactions":345,"vwap":509},"2026-08-10",51.4099,-0.0052,3619.3708,51.3386,{"date":511,"open":430,"high":455,"low":430,"close":491,"change":512,"percent_change":484,"volume":513,"transactions":223,"vwap":514},"2026-08-07",0.095,15604.8866,51.3322,{"date":516,"open":517,"high":456,"low":517,"close":518,"change":519,"percent_change":308,"volume":520,"transactions":521,"vwap":522},"2026-08-06",51.21,51.24,-0.043,9947.179415,76,51.2344,{"date":524,"open":297,"high":298,"low":429,"close":525,"change":526,"percent_change":269,"volume":527,"transactions":528,"vwap":529},"2026-08-05",51.283,0.053,15725.003624,144,51.2789,{"date":531,"open":532,"high":456,"low":533,"close":437,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",51.1497,51.1,0.2099,0.41,6652.485102,84,51.1933,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",50.8,51.0499,51.0201,0.2121,0.42,26147.540936,107,51.0075,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":142,"volume":556,"transactions":477,"vwap":557},"2026-07-31",50.8085,50.81,50.545,50.808,0.193,13195.8866,50.7436,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":442,"vwap":566},"2026-07-30",50.5,50.615,50.47,0.3232,0.64,3432,50.5598,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":271,"vwap":576},"2026-07-29",50.39,50.625,50.29,50.2918,-0.2979,-0.59,8115,50.4122,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":368,"volume":583,"transactions":584,"vwap":585},"2026-07-28",50.42,50.62,50.5897,0.0853,11682,129,50.5729,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":416,"vwap":594},"2026-07-27",50.59,50.4305,50.5044,0.0544,0.11,2948.048989,50.482,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":231,"volume":601,"transactions":602,"vwap":603},"2026-07-24",50.485,50.63,50.45,0.0113,6139.219,65,50.557,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",50.49,50.5171,50.4,50.4387,-0.2313,-0.46,7255,71,50.4257,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":467,"volume":621,"transactions":622,"vwap":623},"2026-07-22",50.681,50.7515,50.67,-0.025,22895.288,102,50.7255,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":602,"vwap":632},"2026-07-21",50.6533,50.7199,50.695,0.1557,0.31,4732,50.6836,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":231,"volume":638,"transactions":327,"vwap":639},"2026-07-20",50.6501,50.5393,0.0093,7209,50.5718,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":425,"vwap":649},"2026-07-17",50.5787,50.6635,50.52,50.53,-0.1902,-0.37,2558,50.587,{"date":651,"open":652,"high":552,"low":653,"close":654,"change":655,"percent_change":300,"volume":656,"transactions":494,"vwap":657},"2026-07-16",50.7699,50.71,50.7202,-0.0698,10128,50.742,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":592,"volume":664,"transactions":665,"vwap":666},"2026-07-15",50.84,50.7002,50.79,0.055,19263.413555,108,50.7879,{"date":668,"open":653,"high":669,"low":619,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-14",50.78,50.735,0.1169,0.23,6484.33553,133,50.7419,{"date":677,"open":678,"high":653,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-13",50.64,50.61,50.6181,-0.1569,-0.31,4059.107424,68,50.6713,{"date":687,"open":688,"high":689,"low":619,"close":689,"change":18,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-10",50.73,50.775,0.27,5600,{"date":693,"open":580,"high":694,"low":649,"close":678,"change":269,"percent_change":695,"volume":696,"transactions":9,"vwap":678},"2026-07-09",50.68,0.2,5700,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":308,"volume":703,"transactions":9,"vwap":700},"2026-07-08",50.51,50.54,50.385,-0.039,4000,{"date":705,"open":706,"high":598,"low":560,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",50.58,50.579,-0.066,-0.13,5300,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":137,"volume":718,"transactions":9,"vwap":716},"2026-07-06",50.604,50.66,50.56,50.645,0.163,24800,{"date":720,"open":679,"high":580,"low":721,"close":594,"change":722,"percent_change":203,"volume":723,"transactions":9,"vwap":594},"2026-07-02",50.367,-0.008,16800,{"date":725,"open":726,"high":727,"low":728,"close":606,"change":729,"percent_change":-6,"volume":730,"transactions":9,"vwap":606},"2026-07-01",50.415,50.562,50.413,-0.002,50500,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":221,"volume":737,"transactions":9,"vwap":735},"2026-06-30",50.32,50.55,50.492,0.147,7400,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",50.18,50.345,0.285,0.57,3100,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":308,"percent_change":309,"volume":750,"transactions":9,"vwap":749},"2026-06-26",49.97,50.21,50.060001,7600,{"date":752,"open":740,"high":753,"low":754,"close":755,"change":384,"percent_change":385,"volume":756,"transactions":9,"vwap":755},"2026-06-25",50.3,50.115,50.14,5400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-24",50.231,50.31,50.080002,50.135,0.015,0.03,10400,{"date":767,"open":768,"high":769,"low":770,"close":768,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":768},"2026-06-23",50.12,50.264,50.099998,-0.28,-0.56,13400,{"date":775,"open":606,"high":606,"low":776,"close":608,"change":777,"percent_change":308,"volume":778,"transactions":9,"vwap":608},"2026-06-22",50.36,-0.04,3600,{"date":780,"open":599,"high":781,"low":608,"close":782,"change":318,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-18",50.48,50.44,0.36,16200,{"date":786,"open":606,"high":699,"low":787,"close":788,"change":290,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-17",50.23,50.26,-0.38,19200,{"date":792,"open":793,"high":793,"low":599,"close":599,"change":467,"percent_change":289,"volume":691,"transactions":9,"vwap":599},"2026-06-16",50.605,{"date":795,"open":644,"high":706,"low":560,"close":560,"change":630,"percent_change":796,"volume":797,"transactions":9,"vwap":560},"2026-06-15",0.62,4800,{"date":799,"open":800,"high":801,"low":761,"close":802,"change":592,"percent_change":803,"volume":710,"transactions":9,"vwap":802},"2026-06-12",50.11,50.25,50.19,0.22,{"date":805,"open":806,"high":755,"low":807,"close":761,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":761},"2026-06-11",49.9,49.81,0.24,0.48,6000,{"date":812,"open":749,"high":813,"low":814,"close":814,"change":377,"percent_change":611,"volume":815,"transactions":9,"vwap":814},"2026-06-10",50.105,49.84,34300,{"date":817,"open":818,"high":818,"low":807,"close":819,"change":299,"percent_change":300,"volume":820,"transactions":9,"vwap":819},"2026-06-09",50.245,50.07,4500,{"date":822,"open":748,"high":823,"low":755,"close":755,"change":824,"percent_change":824,"volume":825,"transactions":9,"vwap":755},"2026-06-08",50.311,0,21200,{"date":827,"open":828,"high":828,"low":761,"close":755,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":755},"2026-06-05",50.532,-0.417,-0.82,7700,{"date":833,"open":699,"high":834,"low":562,"close":603,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":603},"2026-06-04",50.6,0.107,0.21,4400,{"date":839,"open":644,"high":644,"low":599,"close":599,"change":457,"percent_change":840,"volume":841,"transactions":9,"vwap":599},"2026-06-03",-0.21,4600,{"date":843,"open":644,"high":679,"low":644,"close":844,"change":663,"percent_change":592,"volume":710,"transactions":9,"vwap":844},"2026-06-02",50.555,{"date":846,"open":560,"high":706,"low":847,"close":560,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":560},"2026-06-01",50.46,-0.015,-0.03,14700,{"date":852,"open":853,"high":645,"low":853,"close":854,"change":512,"percent_change":484,"volume":737,"transactions":9,"vwap":854},"2026-05-29",50.41,50.515,{"date":856,"open":599,"high":857,"low":579,"close":579,"change":269,"percent_change":695,"volume":858,"transactions":9,"vwap":579},"2026-05-28",50.499,10600,{"date":860,"open":861,"high":579,"low":861,"close":733,"change":231,"percent_change":492,"volume":862,"transactions":9,"vwap":733},"2026-05-27",50.2,8700,{"date":864,"open":865,"high":701,"low":866,"close":753,"change":398,"percent_change":318,"volume":862,"transactions":9,"vwap":753},"2026-05-26",50.341,50.28,{"date":868,"open":869,"high":753,"low":748,"close":748,"change":102,"percent_change":184,"volume":870,"transactions":9,"vwap":748},"2026-05-22",50.254,4100,{"date":872,"open":873,"high":787,"low":874,"close":875,"change":492,"percent_change":251,"volume":876,"transactions":9,"vwap":875},"2026-05-21",50.055,50.029999,50.15,13800,{"date":878,"open":879,"high":755,"low":880,"close":800,"change":368,"percent_change":359,"volume":881,"transactions":9,"vwap":800},"2026-05-20",50.057999,49.99,17300,{"date":883,"open":747,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-19",50.040001,49.88,49.94,-0.122,-0.24,16000,{"date":891,"open":892,"high":892,"low":886,"close":893,"change":894,"percent_change":777,"volume":895,"transactions":9,"vwap":893},"2026-05-18",50.095001,50.062,-0.018,195000,{"date":897,"open":898,"high":800,"low":898,"close":761,"change":709,"percent_change":899,"volume":900,"transactions":9,"vwap":761},"2026-05-15",50.0099983,-0.26,6400,{"date":902,"open":903,"high":801,"low":903,"close":748,"change":18,"percent_change":690,"volume":904,"transactions":9,"vwap":748},"2026-05-14",50.09,14200,{"date":906,"open":874,"high":768,"low":874,"close":907,"change":663,"percent_change":592,"volume":908,"transactions":9,"vwap":907},"2026-05-13",50.075001,4700,{"date":910,"open":911,"high":912,"low":885,"close":912,"change":203,"percent_change":777,"volume":913,"transactions":9,"vwap":912},"2026-05-12",49.96,50.02,5800,{"date":915,"open":884,"high":761,"low":912,"close":884,"change":916,"percent_change":231,"volume":917,"transactions":9,"vwap":884},"2026-05-11",0.009,5500,{"date":919,"open":884,"high":920,"low":911,"close":921,"change":922,"percent_change":923,"volume":703,"transactions":9,"vwap":921},"2026-05-08",50.049999,50.030998,0.138,0.28,{"date":925,"open":886,"high":874,"low":926,"close":927,"change":928,"percent_change":193,"volume":929,"transactions":9,"vwap":927},"2026-05-07",49.86,49.893,-0.062,8100,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":47,"volume":913,"transactions":9,"vwap":933},"2026-05-06",49.835,49.955,0.242,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":221,"volume":900,"transactions":9,"vwap":940},"2026-05-05",49.75,49.777,49.68,49.713,0.143,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":888,"volume":949,"transactions":9,"vwap":947},"2026-05-04",49.61,49.7,49.53,49.57,-0.117,6600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":592,"volume":917,"transactions":9,"vwap":955},"2026-05-01",49.72,49.78,49.66,49.687,0.057,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":47,"volume":964,"transactions":9,"vwap":962},"2026-04-30",49.45,49.64,49.435,49.63,0.244,8600,{"date":966,"open":959,"high":959,"low":967,"close":968,"change":969,"percent_change":970,"volume":964,"transactions":9,"vwap":968},"2026-04-29",49.33,49.386,-0.044,-0.09,{"date":972,"open":973,"high":959,"low":973,"close":974,"change":308,"percent_change":309,"volume":975,"transactions":9,"vwap":974},"2026-04-28",49.34,49.43,3900,{"date":977,"open":959,"high":978,"low":959,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-27",49.52,49.51,0.025,0.05,12200,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-24",49.32,49.5,49.485,0.162,0.33,8800,{"date":992,"open":973,"high":993,"low":994,"close":995,"change":996,"percent_change":299,"volume":850,"transactions":9,"vwap":995},"2026-04-23",49.44,49.2,49.323,-0.037,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":405,"percent_change":989,"volume":1003,"transactions":9,"vwap":1002},"2026-04-22",49.37,49.41,49.29,49.36,6500,{"date":1005,"open":974,"high":974,"low":1006,"close":994,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":994},"2026-04-21",49.175,-0.091,-0.18,14900,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-20",49.359,49.22,49.291,-0.054,-0.11,10500,{"date":1019,"open":1020,"high":1000,"low":1021,"close":1022,"change":742,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-17",49.319,49.3,49.345,0.58,6300,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":849,"percent_change":1031,"volume":825,"transactions":9,"vwap":1030},"2026-04-16",49.029999,49.159,49.02,49.060001,-0.06,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":405,"percent_change":989,"volume":810,"transactions":9,"vwap":1035},"2026-04-15",48.94,49.09,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":117,"percent_change":279,"volume":1041,"transactions":9,"vwap":1040},"2026-04-14",48.8,48.939,48.93,11400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":743,"volume":1047,"transactions":9,"vwap":1045},"2026-04-13",48.31,48.68,0.275,18400,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":777,"percent_change":308,"volume":881,"transactions":9,"vwap":1052},"2026-04-10",48.56,48.37,48.405,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":19,"volume":1060,"transactions":9,"vwap":1058},"2026-04-09",48.305,48.49,48.245,48.445,0.125,10800,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-08",48.44,48.17,48.32,0.654,1.37,24500,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":916,"percent_change":231,"volume":1074,"transactions":9,"vwap":1073},"2026-04-07",47.435,47.72,47.666,12500,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":251,"volume":1081,"transactions":9,"vwap":1079},"2026-04-06",47.49,47.67,47.657,0.037,13300,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1085,"change":231,"percent_change":492,"volume":1060,"transactions":9,"vwap":1085},"2026-04-02",47.32,47.62,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":672,"percent_change":47,"volume":1092,"transactions":9,"vwap":1091},"2026-04-01",47.505,47.65,47.5,47.6,14500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-31",47.09,47.39,46.925,47.37,0.67,1.43,52700,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":996,"percent_change":308,"volume":1107,"transactions":9,"vwap":1106},"2026-03-30",46.99,46.595,46.7,23500,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-27",46.943,46.737,-0.413,-0.88,18100,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-26",47.48,47.105,47.15,-0.415,-0.87,27500,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":147,"volume":1129,"transactions":9,"vwap":1127},"2026-03-25",47.66,47.515,47.565,0.165,7100,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":970,"percent_change":290,"volume":1136,"transactions":9,"vwap":1135},"2026-03-24",47.38,47.509,47.35,47.4,17100,{"date":1138,"open":1089,"high":1139,"low":1140,"close":1077,"change":690,"percent_change":743,"volume":1141,"transactions":9,"vwap":1077},"2026-03-23",47.73,47.42,46400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":647,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-20",47.315,47.394,47.13,47.22,-0.78,25900,{"date":1151,"open":1152,"high":1091,"low":1152,"close":1153,"change":777,"percent_change":308,"volume":1154,"transactions":9,"vwap":1153},"2026-03-19",47.41,47.59,30700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":771,"percent_change":1160,"volume":773,"transactions":9,"vwap":1159},"2026-03-18",47.83,47.9,47.63,-0.58,{"date":1162,"open":1163,"high":1164,"low":1158,"close":1165,"change":269,"percent_change":836,"volume":1166,"transactions":9,"vwap":1165},"2026-03-17",47.93,48.049999,47.91,407500,{"date":1168,"open":1165,"high":1169,"low":1170,"close":1171,"change":368,"percent_change":783,"volume":1172,"transactions":9,"vwap":1171},"2026-03-16",47.95,47.8,47.81,80700,{"date":1174,"open":1163,"high":1175,"low":1085,"close":1176,"change":300,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-13",47.96,47.64,-0.29,29500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":647,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-12",47.94,47.969,47.78,-0.77,61500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":764,"percent_change":102,"volume":815,"transactions":9,"vwap":1191},"2026-03-11",48.18,48.181,48.02,48.15,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1031,"percent_change":193,"volume":1198,"transactions":9,"vwap":1197},"2026-03-10",48.16,48.33,48.064999,48.12,33300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1188,"change":695,"percent_change":545,"volume":1204,"transactions":9,"vwap":1188},"2026-03-09",47.69,48.22,47.635,28400,{"date":1206,"open":1163,"high":1207,"low":1163,"close":1208,"change":440,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-06",48.13,47.98,-0.7,25800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1065,"change":300,"percent_change":1177,"volume":1216,"transactions":9,"vwap":1065},"2026-03-05",48.35,48.385,48.09,63400,{"date":1218,"open":1219,"high":1056,"low":1219,"close":1220,"change":695,"percent_change":535,"volume":1221,"transactions":9,"vwap":1220},"2026-03-04",48.275,48.46,73800,{"date":1223,"open":1224,"high":1065,"low":1158,"close":1225,"change":309,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-03",48.11,48.26,-0.33,55000,{"date":1229,"open":1202,"high":1230,"low":1231,"close":1232,"change":849,"percent_change":1031,"volume":1233,"transactions":9,"vwap":1232},"2026-03-02",48.529,48.19,48.42,83100,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":193,"percent_change":212,"volume":1239,"transactions":9,"vwap":1238},"2026-02-27",48.27,48.51,48.45,139200,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":193,"percent_change":212,"volume":1245,"transactions":9,"vwap":1244},"2026-02-26",48.74,48.41,48.57,90800,{"date":1247,"open":1248,"high":1249,"low":1244,"close":1250,"change":836,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-25",48.63,48.7,48.69,0.43,84300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":836,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-24",48.25,48.52,48.24,48.48,0.44,122800,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1236,"change":682,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1236},"2026-02-23",48.4,48.55,48.23,-0.64,169800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":398,"percent_change":484,"volume":1274,"transactions":9,"vwap":1273},"2026-02-20",48.5,48.65,48.47,48.58,146900,{"date":1276,"open":1258,"high":1056,"low":1277,"close":1056,"change":492,"percent_change":251,"volume":1149,"transactions":9,"vwap":1056},"2026-02-19",48.415,{"date":1279,"open":1220,"high":1270,"low":1280,"close":1238,"change":492,"percent_change":251,"volume":1281,"transactions":9,"vwap":1238},"2026-02-18",48.43,7900,{"date":1283,"open":1195,"high":1243,"low":1064,"close":1243,"change":184,"percent_change":117,"volume":1122,"transactions":9,"vwap":1243},"2026-02-17",{"date":1285,"open":1231,"high":1213,"low":1286,"close":1287,"change":1288,"percent_change":808,"volume":1289,"transactions":9,"vwap":1287},"2026-02-13",48.099998,48.29,0.118,29300,{"date":1291,"open":1220,"high":1220,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-12",48.172,-0.188,-0.39,17200,{"date":1297,"open":1238,"high":1238,"low":1298,"close":1298,"change":1299,"percent_change":385,"volume":1300,"transactions":9,"vwap":1298},"2026-02-11",48.36,0.006,12900,{"date":1302,"open":1243,"high":1243,"low":1303,"close":1303,"change":1304,"percent_change":299,"volume":1305,"transactions":9,"vwap":1303},"2026-02-10",48.354,-0.036,9200,{"date":1307,"open":1308,"high":1263,"low":1308,"close":1309,"change":251,"percent_change":368,"volume":881,"transactions":9,"vwap":1309},"2026-02-09",48.21,48.39,{"date":1311,"open":1163,"high":1195,"low":1163,"close":1044,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1044},"2026-02-06",0.457,0.96,36600,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-05",47.99,47.805,47.853,-0.254,-0.53,9600,{"date":1324,"open":1308,"high":1308,"low":1325,"close":1326,"change":1327,"percent_change":377,"volume":1328,"transactions":9,"vwap":1326},"2026-02-04",48.0099983,48.107,-0.113,18700,{"date":1330,"open":1236,"high":1236,"low":1331,"close":1202,"change":849,"percent_change":1031,"volume":1332,"transactions":9,"vwap":1202},"2026-02-03",48.029999,14600,{"date":1334,"open":1188,"high":1335,"low":1164,"close":1255,"change":414,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1255},"2026-02-02",48.289,0.15,14800,{"date":1339,"open":1340,"high":1308,"low":1215,"close":1188,"change":385,"percent_change":231,"volume":1341,"transactions":9,"vwap":1188},"2026-01-30",48.207,16900,{"date":1343,"open":1344,"high":1064,"low":1175,"close":1064,"change":849,"percent_change":1031,"volume":1345,"transactions":9,"vwap":1064},"2026-01-29",48.125,8200,{"date":1347,"open":1308,"high":1308,"low":1194,"close":1348,"change":384,"percent_change":385,"volume":1349,"transactions":9,"vwap":1348},"2026-01-28",48.2,25300,{"date":1351,"open":1194,"high":1308,"low":1194,"close":1352,"change":413,"percent_change":414,"volume":1353,"transactions":9,"vwap":1352},"2026-01-27",48.195,10700,{"date":1355,"open":1356,"high":1064,"low":1356,"close":1194,"change":414,"percent_change":1336,"volume":1357,"transactions":9,"vwap":1194},"2026-01-26",48.14,34000,{"date":1359,"open":1360,"high":1224,"low":1325,"close":1215,"change":981,"percent_change":269,"volume":1361,"transactions":9,"vwap":1215},"2026-01-23",48.075001,24900,{"date":1363,"open":1364,"high":1365,"low":1190,"close":1366,"change":512,"percent_change":695,"volume":1367,"transactions":9,"vwap":1366},"2026-01-22",48.084999,48.105,48.040001,10900,{"date":1369,"open":1170,"high":1190,"low":1370,"close":1371,"change":1372,"percent_change":796,"volume":1373,"transactions":9,"vwap":1371},"2026-01-21",47.755,47.945,0.295,25500,{"date":1375,"open":1157,"high":1376,"low":1176,"close":1089,"change":789,"percent_change":1377,"volume":1204,"transactions":9,"vwap":1089},"2026-01-20",47.89,-0.79,{"date":1379,"open":1380,"high":1381,"low":1325,"close":1331,"change":763,"percent_change":764,"volume":1382,"transactions":9,"vwap":1331},"2026-01-16",48.060001,48.069,52400,{"date":1384,"open":1366,"high":1385,"low":1325,"close":1386,"change":1387,"percent_change":398,"volume":1388,"transactions":9,"vwap":1386},"2026-01-15",48.080002,48.014999,0.045,10300,{"date":1390,"open":1169,"high":1391,"low":1392,"close":1391,"change":1393,"percent_change":193,"volume":1394,"transactions":9,"vwap":1391},"2026-01-14",47.97,47.88,-0.057,10200,{"date":1396,"open":1397,"high":1397,"low":1317,"close":1398,"change":1399,"percent_change":849,"volume":820,"transactions":9,"vwap":1398},"2026-01-13",48.07,48.027,-0.013,{"date":1401,"open":1181,"high":1402,"low":1181,"close":1366,"change":231,"percent_change":492,"volume":990,"transactions":9,"vwap":1366},"2026-01-12",48.068001,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1190,"change":269,"percent_change":836,"volume":949,"transactions":9,"vwap":1190},"2026-01-09",48,48.025002,47.92,{"date":1409,"open":1410,"high":1410,"low":1376,"close":1407,"change":492,"percent_change":251,"volume":1411,"transactions":9,"vwap":1407},"2026-01-08",47.949,68300,{"date":1413,"open":1414,"high":1415,"low":1392,"close":1392,"change":1031,"percent_change":709,"volume":750,"transactions":9,"vwap":1392},"2026-01-07",47.957,47.965,{"date":1417,"open":1418,"high":1169,"low":1418,"close":1181,"change":398,"percent_change":484,"volume":1419,"transactions":9,"vwap":1181},"2026-01-06",47.86,8500,{"date":1421,"open":1157,"high":1376,"low":1157,"close":1422,"change":269,"percent_change":836,"volume":1373,"transactions":9,"vwap":1422},"2026-01-05",47.85,{"date":1424,"open":1171,"high":1171,"low":1425,"close":1426,"change":1427,"percent_change":102,"volume":1428,"transactions":9,"vwap":1426},"2026-01-02",47.7,47.75,0.028,8900,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":377,"volume":1428,"transactions":9,"vwap":1432},"2025-12-31",47.889,47.722,-0.108,{"date":1435,"open":1157,"high":1422,"low":1170,"close":1157,"change":764,"percent_change":102,"volume":1024,"transactions":9,"vwap":1157},"2025-12-30",{"date":1437,"open":1438,"high":1318,"low":1438,"close":1170,"change":1439,"percent_change":107,"volume":831,"transactions":9,"vwap":1170},"2025-12-29",47.77,-0.004,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":981,"volume":870,"transactions":9,"vwap":1445},"2025-12-26",47.82,47.822,47.798,47.804,0.024,{"date":1448,"open":1426,"high":1171,"low":1426,"close":1183,"change":764,"percent_change":102,"volume":744,"transactions":9,"vwap":1183},"2025-12-24",{"date":1450,"open":1159,"high":1451,"low":1159,"close":1426,"change":1452,"percent_change":405,"volume":1453,"transactions":9,"vwap":1426},"2025-12-23",47.766,0.075,9800,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":630,"volume":1460,"transactions":9,"vwap":1458},"2025-12-22",47.645,47.71,47.675,0.145,48300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":695,"percent_change":545,"volume":1467,"transactions":9,"vwap":1466},"2025-12-19",47.478,47.54,47.47,47.53,32100,{"date":1469,"open":1134,"high":1470,"low":1471,"close":1472,"change":449,"percent_change":923,"volume":1473,"transactions":9,"vwap":1472},"2025-12-18",47.44,47.291,47.33,26000,{"date":1475,"open":1096,"high":1152,"low":1476,"close":1477,"change":377,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-17",47.185,47.2,-0.48,34200,{"date":1481,"open":1096,"high":1482,"low":1472,"close":1482,"change":981,"percent_change":592,"volume":1483,"transactions":9,"vwap":1482},"2025-12-16",47.43,6100,{"date":1485,"open":1486,"high":1487,"low":1132,"close":1132,"change":1304,"percent_change":308,"volume":1353,"transactions":9,"vwap":1132},"2025-12-15",47.405,47.448,{"date":1489,"open":1117,"high":1117,"low":1490,"close":1491,"change":1492,"percent_change":1008,"volume":1493,"transactions":9,"vwap":1491},"2025-12-12",47.36,47.416,-0.084,14300,{"date":1495,"open":1470,"high":1464,"low":1470,"close":1090,"change":102,"percent_change":449,"volume":870,"transactions":9,"vwap":1090},"2025-12-11",{"date":1497,"open":1498,"high":1499,"low":1500,"close":1470,"change":1501,"percent_change":318,"volume":1502,"transactions":9,"vwap":1470},"2025-12-10",47.422,47.46,47.29,0.087,6200,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":414,"volume":1509,"transactions":9,"vwap":1507},"2025-12-09",47.31,47.404,47.353,0.033,5100,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1084,"change":777,"percent_change":308,"volume":1024,"transactions":9,"vwap":1084},"2025-12-08",47.34,47.295,{"date":1515,"open":1516,"high":1516,"low":1490,"close":1490,"change":981,"percent_change":592,"volume":1517,"transactions":9,"vwap":1490},"2025-12-05",47.443,132500,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1505,"change":981,"percent_change":592,"volume":1522,"transactions":9,"vwap":1505},"2025-12-04",47.368,47.25,15000,{"date":1524,"open":1525,"high":1500,"low":1525,"close":1526,"change":981,"percent_change":592,"volume":1527,"transactions":9,"vwap":1526},"2025-12-03",47.19,47.26,11600,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1508,"percent_change":414,"volume":1533,"transactions":9,"vwap":1532},"2025-12-02",47.255,47.18,47.21,5000,{"date":1535,"open":1095,"high":1536,"low":1095,"close":1537,"change":1538,"percent_change":299,"volume":1539,"transactions":9,"vwap":1537},"2025-12-01",47.231,47.177,-0.031,2800,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":836,"volume":169,"transactions":9,"vwap":1543},"2025-11-28",47.16,47.208,0.098,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":690,"volume":1009,"transactions":9,"vwap":1549},"2025-11-26",47.060001,47.135,47.11,0.126,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1554},"2025-11-25",46.835,46.984,46.74,0.184,0.39,7000,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":870,"transactions":9,"vwap":1562},"2025-11-24",46.62,46.8,0.373,0.8,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":1571,"volume":1047,"transactions":9,"vwap":1569},"2025-11-21",46.16,46.56,46.427,0.247,0.53,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-20",46.897,46.18,-0.32,-0.69,24600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":398,"percent_change":484,"volume":1585,"transactions":9,"vwap":1584},"2025-11-19",46.47,46.669,46.41,46.5,22500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1583,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1583},"2025-11-18",46.51,46.55,46.29,-0.17,-0.36,15200,{"date":1595,"open":1555,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":647,"volume":1600,"transactions":9,"vwap":1598},"2025-11-17",46.81,46.48,46.58,-0.173,65500,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":289,"volume":1607,"transactions":9,"vwap":1605},"2025-11-14",46.59,46.855,46.753,-0.047,16400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1562,"change":1613,"percent_change":611,"volume":1614,"transactions":9,"vwap":1562},"2025-11-13",46.86,46.95,46.693,-0.215,21800,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":385,"percent_change":231,"volume":1305,"transactions":9,"vwap":1619},"2025-11-12",47.049999,46.96,47.014999,{"date":1621,"open":1622,"high":1623,"low":1611,"close":1624,"change":980,"percent_change":981,"volume":1625,"transactions":9,"vwap":1624},"2025-11-11",46.971,47.0099983,47.0050011,3800,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":630,"percent_change":132,"volume":1630,"transactions":9,"vwap":1629},"2025-11-10",46.77,46.98,6700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":764,"volume":1638,"transactions":9,"vwap":1636},"2025-11-07",46.6,46.673,46.45,46.67,0.012,12800,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1478,"volume":1645,"transactions":9,"vwap":1643},"2025-11-06",46.78,46.65,46.658,-0.226,12100,{"date":1647,"open":1555,"high":1648,"low":1555,"close":1649,"change":1650,"percent_change":484,"volume":1651,"transactions":9,"vwap":1649},"2025-11-05",46.957,46.884,0.089,8400,{"date":1653,"open":1654,"high":1655,"low":1555,"close":1654,"change":1656,"percent_change":1177,"volume":1657,"transactions":9,"vwap":1654},"2025-11-04",46.795,46.91,-0.135,9900,{"date":1659,"open":1660,"high":1611,"low":1610,"close":1661,"change":492,"percent_change":398,"volume":1662,"transactions":9,"vwap":1661},"2025-11-03",46.89,46.93,27300,{"date":1664,"open":1611,"high":1665,"low":1666,"close":1660,"change":492,"percent_change":398,"volume":858,"transactions":9,"vwap":1660},"2025-10-31",46.97,46.85,{"date":1668,"open":1661,"high":1669,"low":1666,"close":1666,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1666},"2025-10-30",46.981,-0.125,-0.27,15100,{"date":1674,"open":1675,"high":1676,"low":1665,"close":1677,"change":620,"percent_change":467,"volume":1678,"transactions":9,"vwap":1677},"2025-10-29",47.029999,47.041,46.975,11300,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":107,"percent_change":203,"volume":1684,"transactions":9,"vwap":1683},"2025-10-28",47.040001,47.055,47,36100,{"date":1686,"open":1683,"high":1675,"low":1104,"close":1623,"change":1687,"percent_change":137,"volume":1688,"transactions":9,"vwap":1623},"2025-10-27",0.149,19900,{"date":1690,"open":1610,"high":1691,"low":1610,"close":1692,"change":1693,"percent_change":19,"volume":1694,"transactions":9,"vwap":1692},"2025-10-24",46.913,46.861,0.121,11000,{"date":1696,"open":1697,"high":1641,"low":1642,"close":1555,"change":1698,"percent_change":695,"volume":1699,"transactions":9,"vwap":1555},"2025-10-23",46.671,0.094,23800,{"date":1701,"open":1106,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":300,"volume":1706,"transactions":9,"vwap":1704},"2025-10-22",46.719,46.52,46.646,-0.064,43500,{"date":1708,"open":1106,"high":1709,"low":1636,"close":1710,"change":764,"percent_change":102,"volume":1711,"transactions":9,"vwap":1710},"2025-10-21",46.758,46.71,15800,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":695,"percent_change":1251,"volume":1345,"transactions":9,"vwap":1716},"2025-10-20",46.628,46.73,46.68,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1597,"change":1722,"percent_change":359,"volume":1723,"transactions":9,"vwap":1597},"2025-10-17",46.28,46.49,46.27,0.156,17700,{"date":1725,"open":1561,"high":1561,"low":1726,"close":1727,"change":1728,"percent_change":682,"volume":975,"transactions":9,"vwap":1727},"2025-10-16",46.25,46.324,-0.146,{"date":1730,"open":1581,"high":1731,"low":1732,"close":1581,"change":1733,"percent_change":405,"volume":1734,"transactions":9,"vwap":1581},"2025-10-15",46.613,46.335,0.076,12300,{"date":1736,"open":1737,"high":1588,"low":1738,"close":1739,"change":1740,"percent_change":289,"volume":1741,"transactions":9,"vwap":1739},"2025-10-14",46.293,46.268,46.394,-0.046,17800,{"date":1743,"open":1744,"high":1581,"low":1744,"close":1745,"change":359,"percent_change":154,"volume":1746,"transactions":9,"vwap":1745},"2025-10-13",46.35,46.44,41800,{"date":1748,"open":1568,"high":1749,"low":21,"close":21,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":21},"2025-10-10",46.72,-0.548,-1.17,3400,{"date":1754,"open":1642,"high":1710,"low":1603,"close":1755,"change":1756,"percent_change":467,"volume":1757,"transactions":9,"vwap":1755},"2025-10-09",46.648,-0.022,15700,{"date":1759,"open":1589,"high":1760,"low":1589,"close":1636,"change":398,"percent_change":484,"volume":773,"transactions":9,"vwap":1636},"2025-10-08",46.706,{"date":1762,"open":1716,"high":1763,"low":1589,"close":1598,"change":299,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1598},"2025-10-07",46.682,-0.15,51300,{"date":1767,"open":1106,"high":1106,"low":1561,"close":1642,"change":251,"percent_change":368,"volume":1768,"transactions":9,"vwap":1642},"2025-10-06",75200,{"date":1770,"open":1581,"high":1636,"low":1581,"close":1771,"change":1772,"percent_change":849,"volume":1773,"transactions":9,"vwap":1771},"2025-10-03",46.57,-0.014,29600,{"date":1775,"open":1716,"high":1716,"low":1568,"close":1776,"change":894,"percent_change":777,"volume":1777,"transactions":9,"vwap":1776},"2025-10-02",46.584,28300,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-01",46.43,46.61,46.602,0.065,0.14,47500,{"date":1787,"open":1780,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":836,"volume":1428,"transactions":9,"vwap":1788},"2025-09-30",46.537,46.42,0.097,{"date":1792,"open":1597,"high":1588,"low":1793,"close":1745,"change":1794,"percent_change":449,"volume":1795,"transactions":9,"vwap":1745},"2025-09-29",46.425,0.059,20000,{"date":1797,"open":1798,"high":1789,"low":1590,"close":1799,"change":1800,"percent_change":808,"volume":1801,"transactions":9,"vwap":1799},"2025-09-26",46.36,46.381,0.111,20500,{"date":1803,"open":1719,"high":1804,"low":1805,"close":1721,"change":1806,"percent_change":1008,"volume":1807,"transactions":9,"vwap":1721},"2025-09-25",46.32,46.2,-0.083,101100,{"date":1809,"open":1745,"high":1745,"low":1590,"close":1810,"change":1811,"percent_change":1031,"volume":1812,"transactions":9,"vwap":1810},"2025-09-24",46.353,-0.028,17900,{"date":1814,"open":1581,"high":1584,"low":1815,"close":1799,"change":1816,"percent_change":899,"volume":1817,"transactions":9,"vwap":1799},"2025-09-23",46.33,-0.119,16500,{"date":1819,"open":1820,"high":1588,"low":1820,"close":1584,"change":1821,"percent_change":184,"volume":1345,"transactions":9,"vwap":1584},"2025-09-22",46.34,0.058,{"date":1823,"open":1824,"high":1825,"low":1815,"close":1826,"change":1827,"percent_change":803,"volume":1741,"transactions":9,"vwap":1826},"2025-09-19",46.412,46.46,46.442,0.102,{"date":1829,"open":1830,"high":1583,"low":1804,"close":1820,"change":1831,"percent_change":368,"volume":1832,"transactions":9,"vwap":1820},"2025-09-18",46.365,0.078,11900,{"date":1834,"open":1721,"high":1815,"low":1835,"close":1836,"change":1837,"percent_change":824,"volume":1838,"transactions":9,"vwap":1836},"2025-09-17",46.22,46.262,0.002,26800,{"date":1840,"open":1841,"high":1744,"low":1726,"close":1842,"change":777,"percent_change":970,"volume":1843,"transactions":9,"vwap":1842},"2025-09-16",46.31,46.26,33500,{"date":1845,"open":1841,"high":1804,"low":1726,"close":1846,"change":398,"percent_change":484,"volume":1847,"transactions":9,"vwap":1846},"2025-09-15",46.3,22600,{"date":1849,"open":1805,"high":1842,"low":1805,"close":1850,"change":385,"percent_change":231,"volume":858,"transactions":9,"vwap":1850},"2025-09-12",46.21,{"date":1852,"open":1853,"high":1835,"low":1853,"close":1805,"change":1784,"percent_change":1854,"volume":1607,"transactions":9,"vwap":1805},"2025-09-11",46.17,0.3,{"date":1856,"open":1567,"high":1567,"low":1857,"close":1858,"change":981,"percent_change":592,"volume":1859,"transactions":9,"vwap":1858},"2025-09-10",46.029999,46.060001,7200,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":102,"percent_change":449,"volume":1865,"transactions":9,"vwap":1864},"2025-09-09",46.032001,45.96,46.0099983,7300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1868,"change":1871,"percent_change":1336,"volume":850,"transactions":9,"vwap":1868},"2025-09-08",45.95,45.99,45.93,0.069,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":299,"volume":837,"transactions":9,"vwap":1876},"2025-09-05",46.02,45.82,45.881,-0.033,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":142,"volume":1752,"transactions":9,"vwap":1881},"2025-09-04",45.72,45.914,0.176,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":923,"volume":1017,"transactions":9,"vwap":1888},"2025-09-03",45.71,45.769,45.65,45.738,0.128,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1893,"change":1895,"percent_change":682,"volume":1896,"transactions":9,"vwap":1893},"2025-09-02",45.45,45.61,45.44,-0.144,19100,{"date":1898,"open":1899,"high":1899,"low":1880,"close":1900,"change":1901,"percent_change":241,"volume":1092,"transactions":9,"vwap":1900},"2025-08-29",45.8,45.754,-0.136,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1794,"percent_change":449,"volume":1907,"transactions":9,"vwap":1905},"2025-08-28",45.85,45.89,45.79,31700,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":405,"volume":850,"transactions":9,"vwap":1912},"2025-08-27",45.73,45.84,45.831,0.071,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":269,"percent_change":803,"volume":1920,"transactions":9,"vwap":1919},"2025-08-26",45.679,45.77,45.67,45.76,25200,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1433,"percent_change":888,"volume":1927,"transactions":9,"vwap":1926},"2025-08-25",45.75,45.763,45.64,45.66,30300,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-08-22",45.48,45.81,45.768,0.378,0.83,52100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":709,"percent_change":1177,"volume":1942,"transactions":9,"vwap":1941},"2025-08-21",45.4,45.46,45.352,45.39,34400,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":203,"percent_change":777,"volume":1948,"transactions":9,"vwap":1947},"2025-08-20",45.53,45.31,45.52,26100,{"date":1950,"open":1887,"high":1887,"low":1951,"close":1952,"change":1953,"percent_change":771,"volume":1453,"transactions":9,"vwap":1952},"2025-08-19",45.51,45.54,-0.128,{"date":1955,"open":1887,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":981,"volume":1960,"transactions":9,"vwap":1958},"2025-08-18",45.693,45.622,45.668,0.022,36200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1433,"percent_change":888,"volume":1281,"transactions":9,"vwap":1965},"2025-08-15",45.69,45.716,45.646,{"date":1967,"open":1968,"high":1900,"low":1968,"close":1900,"change":1969,"percent_change":269,"volume":1970,"transactions":9,"vwap":1900},"2025-08-14",45.62,0.046,3200,{"date":1972,"open":1963,"high":1973,"low":1925,"close":1973,"change":1974,"percent_change":695,"volume":1975,"transactions":9,"vwap":1973},"2025-08-13",45.708,0.093,33200,{"date":1977,"open":1939,"high":1978,"low":1939,"close":1979,"change":1980,"percent_change":1981,"volume":1757,"transactions":9,"vwap":1979},"2025-08-12",45.63,45.615,0.245,0.54,{"date":1983,"open":1984,"high":1947,"low":1985,"close":1985,"change":777,"percent_change":970,"volume":1986,"transactions":9,"vwap":1985},"2025-08-11",45.42,45.37,5900,{"date":1988,"open":1938,"high":1894,"low":1989,"close":1990,"change":318,"percent_change":122,"volume":990,"transactions":9,"vwap":1990},"2025-08-08",45.355,45.41,{"date":1992,"open":1990,"high":1990,"low":1993,"close":1994,"change":849,"percent_change":299,"volume":1995,"transactions":9,"vwap":1994},"2025-08-07",45.13,45.23,16700,{"date":1997,"open":1993,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1557,"volume":784,"transactions":9,"vwap":2000},"2025-08-06",45.28,45.12,45.26,0.177,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":887,"percent_change":1671,"volume":2007,"transactions":9,"vwap":2006},"2025-08-05",45.25,45.040001,45.083,20600,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":127,"volume":1527,"transactions":9,"vwap":2011},"2025-08-04",44.96,45.205,0.351,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":1995,"transactions":9,"vwap":2018},"2025-08-01",44.9,44.95,44.76,44.854,-0.342,-0.76,{"date":2022,"open":2023,"high":1939,"low":2024,"close":2025,"change":1492,"percent_change":290,"volume":1812,"transactions":9,"vwap":2025},"2025-07-31",45.43,45.16,45.196,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1998,"change":2031,"percent_change":1764,"volume":1662,"transactions":9,"vwap":1998},"2025-07-30",45.33,45.38,45.18,-0.067,{"date":2033,"open":1892,"high":1892,"low":1946,"close":2034,"change":1399,"percent_change":849,"volume":2035,"transactions":9,"vwap":2034},"2025-07-29",45.347,41200,{"date":2037,"open":2038,"high":2029,"low":1946,"close":2038,"change":2039,"percent_change":492,"volume":2040,"transactions":9,"vwap":2038},"2025-07-28",45.36,0.016,20200,{"date":2042,"open":2043,"high":1984,"low":2043,"close":2044,"change":414,"percent_change":1336,"volume":2045,"transactions":9,"vwap":2044},"2025-07-25",45.27,45.344,18800,{"date":2047,"open":2048,"high":2028,"low":2048,"close":2049,"change":2050,"percent_change":1336,"volume":2051,"transactions":9,"vwap":2049},"2025-07-24",45.221,45.274,0.067,20300,{"date":2053,"open":1999,"high":2054,"low":2055,"close":2056,"change":988,"percent_change":783,"volume":2057,"transactions":9,"vwap":2056},"2025-07-23",45.209,45.080002,45.207,10000,{"date":2059,"open":2005,"high":2060,"low":2010,"close":2061,"change":2062,"percent_change":107,"volume":1107,"transactions":9,"vwap":2061},"2025-07-22",45.07,45.044998,-0.006,{"date":2064,"open":2065,"high":1993,"low":2065,"close":2066,"change":1913,"percent_change":405,"volume":2067,"transactions":9,"vwap":2066},"2025-07-21",45.0099983,45.050999,53600,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":1399,"percent_change":849,"volume":2073,"transactions":9,"vwap":2072},"2025-07-18",45.02,44.93,44.98,44800,{"date":2075,"open":2076,"high":2070,"low":2076,"close":2077,"change":1974,"percent_change":836,"volume":2078,"transactions":9,"vwap":2077},"2025-07-17",44.84,44.993,29400,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2015,"change":2083,"percent_change":808,"volume":2084,"transactions":9,"vwap":2015},"2025-07-16",44.915,44.68,0.109,13600,{"date":2086,"open":2010,"high":2010,"low":2087,"close":2088,"change":2089,"percent_change":709,"volume":2090,"transactions":9,"vwap":2088},"2025-07-15",44.77,44.791,-0.059,33800,{"date":2092,"open":2093,"high":2094,"low":2017,"close":2095,"change":824,"percent_change":824,"volume":858,"transactions":9,"vwap":2095},"2025-07-14",44.78,44.89,44.85,{"date":2097,"open":2017,"high":2071,"low":2098,"close":2095,"change":203,"percent_change":777,"volume":1210,"transactions":9,"vwap":2095},"2025-07-11",44.73,{"date":2100,"open":2093,"high":2101,"low":2087,"close":2102,"change":107,"percent_change":203,"volume":2103,"transactions":9,"vwap":2102},"2025-07-10",44.92,44.87,11500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":695,"percent_change":260,"volume":1017,"transactions":9,"vwap":2107},"2025-07-09",44.8,44.88,44.71,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2082,"change":824,"percent_change":824,"volume":1281,"transactions":9,"vwap":2082},"2025-07-08",44.7,44.74,44.66,{"date":2115,"open":2108,"high":2116,"low":2117,"close":2082,"change":1591,"percent_change":789,"volume":2118,"transactions":9,"vwap":2082},"2025-07-07",44.801,44.6,43600,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2095,"change":184,"percent_change":690,"volume":2123,"transactions":9,"vwap":2095},"2025-07-03",44.75,44.875,9000,{"date":2125,"open":2126,"high":2098,"low":2127,"close":2098,"change":405,"percent_change":783,"volume":2128,"transactions":9,"vwap":2098},"2025-07-02",44.63,44.57,40400,{"date":2130,"open":2131,"high":2113,"low":2132,"close":2127,"change":2133,"percent_change":1591,"volume":2134,"transactions":9,"vwap":2127},"2025-07-01",44.51,44.47,-0.075,409500,{"date":2136,"open":2137,"high":2111,"low":2131,"close":2138,"change":367,"percent_change":484,"volume":2139,"transactions":9,"vwap":2138},"2025-06-30",44.55,44.645,17400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":1557,"volume":1473,"transactions":9,"vwap":2143},"2025-06-27",44.37,44.56,44.33,0.171,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":535,"volume":2152,"transactions":9,"vwap":2150},"2025-06-26",44.305,44.409,44.389,0.182,42500,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":102,"volume":2160,"transactions":9,"vwap":2158},"2025-06-25",44.19,44.26,44.15,44.207,0.027,10100,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":836,"percent_change":809,"volume":1367,"transactions":9,"vwap":2165},"2025-06-24",44.07,44.21,44.18,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":742,"percent_change":2172,"volume":982,"transactions":9,"vwap":2171},"2025-06-23",43.67,43.98,43.64,43.97,0.65,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":1016,"volume":2179,"transactions":9,"vwap":2177},"2025-06-20",43.8,43.6,43.685,-0.048,20700,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":526,"percent_change":184,"volume":2184,"transactions":9,"vwap":2183},"2025-06-18",43.83,43.733,1700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-06-17",43.76,43.92,43.66,43.68,-0.223,-0.51,30500,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":555,"percent_change":1259,"volume":2199,"transactions":9,"vwap":2198},"2025-06-16",43.78,43.992,43.903,88800,{"date":2201,"open":2202,"high":2188,"low":2176,"close":2203,"change":212,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-06-13",43.88,43.71,-0.57,28500,{"date":2207,"open":2182,"high":2208,"low":2182,"close":2209,"change":398,"percent_change":836,"volume":2210,"transactions":9,"vwap":2209},"2025-06-12",43.99,43.96,29000,{"date":2212,"open":2213,"high":2213,"low":2196,"close":2214,"change":299,"percent_change":309,"volume":1295,"transactions":9,"vwap":2214},"2025-06-11",44,43.87,{"date":2216,"open":2217,"high":2218,"low":2196,"close":2218,"change":449,"percent_change":1854,"volume":964,"transactions":9,"vwap":2218},"2025-06-10",43.86,43.94,{"date":2220,"open":2175,"high":2214,"low":2221,"close":2222,"change":385,"percent_change":231,"volume":2223,"transactions":9,"vwap":2222},"2025-06-09",43.785,43.81,7800,{"date":2225,"open":2203,"high":2226,"low":2203,"close":2175,"change":630,"percent_change":2227,"volume":1473,"transactions":9,"vwap":2175},"2025-06-06",43.85,0.71,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":334,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-05",43.69,43.75,43.49,-0.5,86400,{"date":2236,"open":2237,"high":2231,"low":2170,"close":2203,"change":107,"percent_change":203,"volume":2238,"transactions":9,"vwap":2203},"2025-06-04",43.65,23700,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":47,"volume":2244,"transactions":9,"vwap":2242},"2025-06-03",43.46,43.72,0.214,31200,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2248,"change":2249,"percent_change":359,"volume":1129,"transactions":9,"vwap":2248},"2025-06-02",43.27,43.506,0.146,{"date":2251,"open":2247,"high":2252,"low":2253,"close":2254,"change":1304,"percent_change":308,"volume":2255,"transactions":9,"vwap":2254},"2025-05-30",43.42,43.18,43.36,28200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":19,"volume":1558,"transactions":9,"vwap":2261},"2025-05-29",43.508,43.53,43.3,43.396,0.113,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":241,"volume":917,"transactions":9,"vwap":2267},"2025-05-28",43.37,43.47,43.283,-0.129,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-05-27",43.17,43.45,43.412,0.452,1.05,7500,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":970,"percent_change":840,"volume":1345,"transactions":9,"vwap":2281},"2025-05-23",42.86,43.091,42.96,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":1764,"volume":2288,"transactions":9,"vwap":2286},"2025-05-22",43.12,43.29,43.049999,-0.063,27100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1428,"transactions":9,"vwap":2294},"2025-05-21",43.341,43.51,43.029999,43.113,-0.369,-0.85,{"date":2298,"open":2292,"high":2292,"low":2265,"close":2299,"change":2300,"percent_change":1591,"volume":1388,"transactions":9,"vwap":2299},"2025-05-20",43.482,-0.076,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":289,"volume":2307,"transactions":9,"vwap":2305},"2025-05-19",43.31,43.601,43.558,-0.042,16600,{"date":2309,"open":2232,"high":2176,"low":2310,"close":2176,"change":318,"percent_change":535,"volume":2311,"transactions":9,"vwap":2176},"2025-05-16",43.28,209400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2252,"change":592,"percent_change":117,"volume":1699,"transactions":9,"vwap":2252},"2025-05-15",43.25,43.423,43.194,{"date":2318,"open":2247,"high":2319,"low":2320,"close":2303,"change":764,"percent_change":414,"volume":2321,"transactions":9,"vwap":2303},"2025-05-14",43.35,43.215,46500,{"date":2323,"open":2324,"high":2319,"low":2324,"close":2310,"change":484,"percent_change":1259,"volume":2325,"transactions":9,"vwap":2310},"2025-05-13",43.19,11200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":132,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-05-12",42.94,43.09,42.79,1.56,21900,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":413,"percent_change":251,"volume":2338,"transactions":9,"vwap":2337},"2025-05-09",42.5,42.27,42.43,50600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1452,"percent_change":318,"volume":1795,"transactions":9,"vwap":2344},"2025-05-08",42.41,42.62,42.31,42.395,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2348,"change":269,"percent_change":808,"volume":2350,"transactions":9,"vwap":2348},"2025-05-07",42.26,42.32,42.07,35000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":970,"percent_change":840,"volume":2357,"transactions":9,"vwap":2356},"2025-05-06",42.18,42.34,42.084999,42.22,24300,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2343,"change":343,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2343},"2025-05-05",42.24,42.46,-0.47,15900,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":989,"percent_change":127,"volume":2370,"transactions":9,"vwap":2369},"2025-05-02",42.44,42.555,42.375,42.51,46000,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2353,"change":449,"percent_change":630,"volume":2376,"transactions":9,"vwap":2353},"2025-05-01",42.3,42.36,42.15,40900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":764,"percent_change":414,"volume":2383,"transactions":9,"vwap":2382},"2025-04-30",41.78,42.080002,41.6,42.049999,73000,{"date":2385,"open":2386,"high":2349,"low":2387,"close":2388,"change":1784,"percent_change":989,"volume":1357,"transactions":9,"vwap":2388},"2025-04-29",41.83,41.785,42.02,{"date":2390,"open":2391,"high":2392,"low":2381,"close":2393,"change":385,"percent_change":231,"volume":2394,"transactions":9,"vwap":2393},"2025-04-28",41.91,41.97,41.88,83600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1784,"percent_change":359,"volume":2401,"transactions":9,"vwap":2400},"2025-04-25",41.72,41.93,41.581,41.87,37700,{"date":2403,"open":2404,"high":2393,"low":2405,"close":2406,"change":545,"percent_change":84,"volume":2407,"transactions":9,"vwap":2406},"2025-04-24",41.33,41.318,41.73,69300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":1854,"percent_change":33,"volume":2414,"transactions":9,"vwap":2413},"2025-04-23",41.48,41.9,41.029999,41.31,219800,{"date":175,"open":171,"high":2416,"low":171,"close":2417,"change":137,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},41.049999,41.0099983,0.79,174100]