[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMAY":3,"homepage-market-summary":25,"stock-historical-DMAY":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DMAY","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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.19,48.23,48.1,48,0.19,0.4,15005,48.28,44.021999,15724.911753784862,97.9,1585,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"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",[94,99,104,109,114,119,123,128,133,138,143],{"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":18,"price":122,"is_up":11},"Energy","XLE",62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},37.16,18162,6629252.8502,28.07,"2025-04-22",[176,179,189,199,208,216,226,236,247,254,265,276,286,296,306,315,325,336,346,357,366,375,385,393,403,412,422,431,438,448,457,465,471,481,490,499,507,516,526,534,542,549,558,566,576,585,594,603,613,623,630,640,648,658,665,676,684,693,701,708,713,721,727,732,738,744,750,755,762,770,777,785,792,797,805,811,818,823,831,840,846,853,859,867,873,879,885,892,896,902,905,910,916,922,926,933,938,941,945,949,954,957,961,966,969,973,978,984,989,994,1000,1005,1010,1015,1020,1026,1031,1036,1042,1048,1055,1063,1070,1075,1082,1089,1096,1102,1109,1116,1121,1129,1136,1143,1149,1155,1163,1170,1177,1184,1190,1193,1197,1203,1209,1214,1221,1226,1232,1240,1242,1249,1256,1262,1268,1274,1277,1281,1284,1288,1291,1296,1302,1307,1311,1315,1321,1324,1328,1334,1337,1343,1349,1353,1358,1362,1367,1372,1379,1382,1387,1391,1395,1397,1403,1405,1410,1413,1416,1421,1427,1433,1438,1440,1443,1448,1451,1455,1461,1465,1469,1472,1475,1478,1482,1485,1488,1493,1499,1502,1507,1512,1517,1522,1529,1535,1542,1549,1556,1564,1569,1576,1582,1588,1593,1600,1605,1610,1615,1621,1628,1632,1640,1645,1649,1653,1659,1663,1668,1673,1678,1682,1689,1693,1699,1707,1712,1717,1722,1725,1730,1735,1737,1742,1746,1751,1756,1761,1766,1771,1775,1779,1783,1789,1793,1796,1800,1805,1810,1818,1823,1827,1830,1836,1841,1846,1853,1859,1863,1867,1874,1880,1887,1892,1896,1902,1905,1910,1916,1921,1928,1933,1938,1944,1950,1958,1964,1969,1975,1981,1985,1989,1995,1999,2002,2010,2015,2020,2026,2031,2037,2043,2048,2052,2058,2064,2069,2074,2080,2087,2096,2103,2110,2116,2122,2127,2133,2139,2145,2151,2155,2162,2168,2175,2180,2185,2192,2197,2203,2210,2214,2222,2228,2235,2241,2248,2253,2258,2264,2270,2275,2283,2288,2293,2299,2307,2314,2321,2328,2334,2340,2345,2349,2354,2363],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},44,48.1931,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",47.86,48.029,47.78,0.0479,0.1,18647.691,141,47.854,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",48.0307,48.14,47.9521,-0.0285,-0.06,9864.46,73,48.1082,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":177,"vwap":207},"2026-09-29",48.0199,47.94,47.9806,-0.0125,-0.03,2910.44,47.9608,{"date":209,"open":16,"high":15,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",47.9931,-0.2072,-0.43,8296.44,76,48.0644,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",48.09,48.209,48.2003,0.1489,0.31,1056.44,32,48.1367,{"date":227,"open":228,"high":229,"low":202,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",48.04,48.0845,48.0514,0.0165,0.03,2014.1648,36,48.0134,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",48.1215,48.13,48.02,48.0349,-0.1896,-0.39,2470.46,42,48.0971,{"date":248,"open":13,"high":20,"low":13,"close":249,"change":250,"percent_change":232,"volume":251,"transactions":252,"vwap":253},"2026-09-22",48.2245,0.0145,11352.44,80,48.2198,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",48.05,48.215,48.0401,48.21,0.3602,0.75,5824.87,52,48.1745,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",47.7901,47.8499,47.74,47.8498,0.0209,0.04,5033.44,63,47.7905,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",47.907,47.797,47.8289,0.3059,0.64,3422.46,64,47.8182,{"date":287,"open":269,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",47.77,47.43,47.523,-0.1322,-0.28,10230.46,94,47.6572,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",47.71,47.64,47.6552,-0.1241,-0.26,3403.44,33,47.6558,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":234,"vwap":314},"2026-09-14",47.67,47.8504,47.7793,-0.0908,-0.19,4011.44,47.7642,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",47.93,47.96,47.8701,0.2401,0.5,5697.44,46,47.9126,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",47.61,47.709,47.5881,47.63,-0.1794,-0.38,9229.44,95,47.6491,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",47.8899,47.7401,47.8094,-0.1292,-0.27,12473.46,77,47.8203,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",47.98,47.99,47.88,47.9386,-0.1204,-0.25,3751.44,50,47.9443,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":312,"volume":363,"transactions":364,"vwap":365},"2026-09-04",48.11,48.12,48.059,-0.0911,5627.44,61,48.1055,{"date":367,"open":368,"high":369,"low":349,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",48.03,48.1501,0.2651,0.55,2105.44,40,48.0263,{"date":376,"open":377,"high":317,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",47.8999,47.82,47.885,0.1435,0.3,15268.44,88,47.8734,{"date":386,"open":308,"high":181,"low":308,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",47.7415,-0.1904,-0.4,19762.44,72,47.7582,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",47.969,47.85,47.9319,-0.0381,-0.08,7995.44,75,47.866,{"date":404,"open":240,"high":359,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",47.9301,47.97,-0.05,-0.1,4192.44,54,48.0044,{"date":413,"open":414,"high":415,"low":416,"close":240,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",48.01,48.045,47.95,0.13,0.27,7802.44,93,48.001,{"date":423,"open":424,"high":202,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":284,"vwap":430},"2026-08-26",47.9,47.83,47.89,0.035,0.07,12263.44,47.8971,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":102,"percent_change":417,"volume":436,"transactions":401,"vwap":437},"2026-08-25",47.9093,47.8,47.855,7076.44,47.8316,{"date":439,"open":440,"high":441,"low":269,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",47.75,47.9199,47.795,-0.0652,-0.14,7250.3925,70,47.7853,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":117,"volume":454,"transactions":455,"vwap":456},"2026-08-21",47.9586,47.79,47.8602,0.1202,120575.2972,126,47.8053,{"date":458,"open":183,"high":459,"low":269,"close":269,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",47.91,-0.1958,-0.41,18242.0425,127,47.7966,{"date":466,"open":16,"high":16,"low":459,"close":467,"change":468,"percent_change":428,"volume":469,"transactions":410,"vwap":470},"2026-08-19",47.9358,0.0343,7065.44,47.9648,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",47.9393,47.87,47.9015,-0.1121,-0.23,4340.44,65,47.8834,{"date":482,"open":483,"high":484,"low":16,"close":485,"change":486,"percent_change":312,"volume":487,"transactions":488,"vwap":489},"2026-08-17",48.07,48.1126,48.0136,-0.0914,5002.44,57,48.0595,{"date":491,"open":360,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",48.1499,48.105,-0.0208,-0.04,2159.44,34,48.1287,{"date":500,"open":483,"high":501,"low":483,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",48.1258,0.1254,0.26,1579.44,30,48.0927,{"date":508,"open":509,"high":256,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",47.92,48.0004,0.0706,0.15,7601.44,78,48.0027,{"date":517,"open":406,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",47.975,47.8904,47.9298,-0.0554,-0.12,2529.44,28,47.9618,{"date":527,"open":414,"high":528,"low":348,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":373,"vwap":533},"2026-08-10",48.0203,47.9852,0.0022,0,3202.44,47.9952,{"date":535,"open":349,"high":536,"low":416,"close":537,"change":538,"percent_change":136,"volume":539,"transactions":540,"vwap":541},"2026-08-07",48.0094,47.983,0.153,2549.8522,49,47.9766,{"date":543,"open":544,"high":509,"low":425,"close":425,"change":545,"percent_change":546,"volume":547,"transactions":373,"vwap":548},"2026-08-06",47.84,-0.104,-0.22,3721.44,47.8739,{"date":550,"open":414,"high":551,"low":552,"close":553,"change":554,"percent_change":428,"volume":555,"transactions":556,"vwap":557},"2026-08-05",48.0181,47.9174,47.934,0.034,2558.44,37,47.9805,{"date":559,"open":560,"high":561,"low":562,"close":424,"change":563,"percent_change":33,"volume":564,"transactions":391,"vwap":565},"2026-08-04",47.7099,47.9699,47.7,0.3457,7250.44,47.8131,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":479,"vwap":575},"2026-08-03",47.51,47.6099,47.485,47.5543,0.2918,0.62,18077.44,47.5248,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":18,"volume":583,"transactions":274,"vwap":584},"2026-07-31",47.2599,47.27,46.955,47.2625,0.1875,6618.44,47.1233,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",46.7,47.075,0.435,0.93,7602.44,66,46.9112,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":197,"vwap":602},"2026-07-29",46.835,47.05,46.64,-0.3889,-0.83,6340.44,46.8043,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":17,"volume":610,"transactions":611,"vwap":612},"2026-07-28",46.92,47.11,46.911,47.0289,0.0912,9214.44,104,47.0297,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":488,"vwap":622},"2026-07-27",47.0001,47.025,46.851,46.9377,-0.0323,-0.07,5852.44,46.9025,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":232,"percent_change":102,"volume":628,"transactions":556,"vwap":629},"2026-07-24",46.9364,47.08,46.97,4107.44,47.0329,{"date":631,"open":580,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",46.99,46.86,46.94,-0.2886,-0.61,9625.44,71,46.9028,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":407,"volume":646,"transactions":274,"vwap":647},"2026-07-22",47.18,47.3,47.2286,-0.0214,9668.44,47.2403,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-21",47.13,47.26,47.25,0.2,0.43,7145.44,51,47.2199,{"date":659,"open":660,"high":661,"low":662,"close":597,"change":495,"percent_change":399,"volume":663,"transactions":410,"vwap":664},"2026-07-20",47.115,47.15,47.045,18867.44,47.094,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-17",46.98,47.1968,46.9706,47.09,-0.24,-0.51,22382.44,150,47.1151,{"date":677,"open":643,"high":678,"low":652,"close":679,"change":408,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",47.42,47.33,-0.21,14324.44,85,47.343,{"date":685,"open":686,"high":687,"low":688,"close":289,"change":689,"percent_change":17,"volume":690,"transactions":691,"vwap":692},"2026-07-15",47.4364,47.4499,47.31,0.09,3699.44,45,47.4026,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":698,"percent_change":117,"volume":699,"transactions":252,"vwap":700},"2026-07-14",47.235,47.34,47.22,0.12,18937.44,47.2817,{"date":702,"open":696,"high":696,"low":703,"close":697,"change":704,"percent_change":705,"volume":706,"transactions":611,"vwap":707},"2026-07-13",47.19,-0.145,-0.31,10671.44,47.2082,{"date":709,"open":643,"high":710,"low":643,"close":710,"change":711,"percent_change":503,"volume":712,"transactions":9,"vwap":710},"2026-07-10",47.365,0.121,2000,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-09",47.12,47.296,47.244,0.184,0.39,3600,{"date":722,"open":632,"high":723,"low":724,"close":723,"change":195,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-08",47.060001,46.89,-0.13,7800,{"date":728,"open":661,"high":703,"low":670,"close":715,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":715},"2026-07-07",-0.16,-0.34,7200,{"date":733,"open":703,"high":734,"low":703,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-06",47.28,0.21,0.45,14200,{"date":739,"open":740,"high":741,"low":634,"close":742,"change":495,"percent_change":399,"volume":743,"transactions":9,"vwap":742},"2026-07-02",47.169,47.21,47.07,6400,{"date":745,"open":746,"high":642,"low":747,"close":606,"change":107,"percent_change":748,"volume":749,"transactions":9,"vwap":606},"2026-07-01",47.099998,47.0099983,-0.02,7700,{"date":751,"open":752,"high":715,"low":752,"close":715,"change":753,"percent_change":47,"volume":754,"transactions":9,"vwap":715},"2026-06-30",46.88,0.23,2500,{"date":756,"open":757,"high":724,"low":758,"close":724,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":724},"2026-06-29",46.839,46.78,0.54,1.17,4400,{"date":763,"open":764,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",46.55,46.77,46.35,-0.307,-0.66,6600,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":195,"volume":776,"transactions":9,"vwap":774},"2026-06-25",46.71,46.81,46.657,-0.028,3500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":729,"volume":784,"transactions":9,"vwap":782},"2026-06-24",46.76,46.875,46.62,46.685,-0.075,77300,{"date":786,"open":787,"high":788,"low":772,"close":779,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":779},"2026-06-23",46.85,46.87,-0.265,-0.56,11600,{"date":793,"open":642,"high":642,"low":747,"close":794,"change":795,"percent_change":312,"volume":796,"transactions":9,"vwap":794},"2026-06-22",47.025002,-0.09,80700,{"date":798,"open":799,"high":800,"low":801,"close":660,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":660},"2026-06-18",47.040001,47.14,47.014999,0.245,0.52,5000,{"date":806,"open":807,"high":741,"low":633,"close":788,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":788},"2026-06-17",47.155,-0.326,-0.69,14300,{"date":812,"open":734,"high":813,"low":814,"close":815,"change":816,"percent_change":729,"volume":817,"transactions":9,"vwap":815},"2026-06-16",47.29,47.128,47.196,-0.074,6800,{"date":819,"open":697,"high":688,"low":697,"close":579,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":579},"2026-06-15",0.387,0.83,21700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":653,"volume":830,"transactions":9,"vwap":828},"2026-06-12",46.82,46.91,46.74,46.883,0.093,23200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-11",46.509,46.84,46.38,46.79,0.393,0.85,141900,{"date":841,"open":598,"high":587,"low":766,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",46.397,-0.315,-0.67,22200,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":477,"volume":852,"transactions":9,"vwap":850},"2026-06-09",47.02,46.33,46.712,-0.108,23000,{"date":854,"open":632,"high":855,"low":856,"close":825,"change":857,"percent_change":185,"volume":858,"transactions":9,"vwap":825},"2026-06-08",47,46.795,0.045,26100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":830,"transactions":9,"vwap":864},"2026-06-05",47.080002,47.219,46.705,46.775,-0.565,-1.19,{"date":868,"open":869,"high":870,"low":871,"close":696,"change":185,"percent_change":735,"volume":872,"transactions":9,"vwap":696},"2026-06-04",47.2,47.355,47.16,6900,{"date":874,"open":696,"high":696,"low":875,"close":876,"change":444,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-03",47.225,47.24,-0.3,111700,{"date":880,"open":741,"high":881,"low":741,"close":882,"change":272,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-02",47.39,47.38,0.08,51000,{"date":886,"open":887,"high":882,"low":888,"close":696,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":696},"2026-06-01",47.289,47.238,0.01,0.02,52600,{"date":893,"open":813,"high":894,"low":875,"close":679,"change":185,"percent_change":735,"volume":895,"transactions":9,"vwap":679},"2026-05-29",47.335,41500,{"date":897,"open":800,"high":898,"low":899,"close":900,"change":698,"percent_change":117,"volume":901,"transactions":9,"vwap":900},"2026-05-28",47.237,47.064999,47.23,20100,{"date":903,"open":697,"high":697,"low":799,"close":606,"change":232,"percent_change":102,"volume":904,"transactions":9,"vwap":606},"2026-05-27",88900,{"date":906,"open":907,"high":715,"low":801,"close":861,"change":417,"percent_change":908,"volume":909,"transactions":9,"vwap":861},"2026-05-26",47.044998,0.28,35600,{"date":911,"open":912,"high":913,"low":724,"close":914,"change":102,"percent_change":417,"volume":915,"transactions":9,"vwap":914},"2026-05-22",46.9,47.029999,46.95,54300,{"date":917,"open":765,"high":826,"low":918,"close":724,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":724},"2026-05-21",46.72,0.05,0.11,142600,{"date":923,"open":587,"high":834,"low":924,"close":834,"change":117,"percent_change":759,"volume":925,"transactions":9,"vwap":834},"2026-05-20",46.63,163900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":729,"percent_change":730,"volume":932,"transactions":9,"vwap":931},"2026-05-19",46.65,46.73,46.515,46.59,97200,{"date":934,"open":667,"high":667,"low":935,"close":936,"change":748,"percent_change":495,"volume":937,"transactions":9,"vwap":936},"2026-05-18",46.57,46.75,387700,{"date":939,"open":598,"high":758,"low":598,"close":765,"change":890,"percent_change":272,"volume":940,"transactions":9,"vwap":765},"2026-05-15",147100,{"date":942,"open":772,"high":779,"low":943,"close":936,"change":889,"percent_change":890,"volume":944,"transactions":9,"vwap":936},"2026-05-14",46.66,160100,{"date":946,"open":936,"high":779,"low":947,"close":827,"change":919,"percent_change":920,"volume":948,"transactions":9,"vwap":827},"2026-05-13",46.68,45400,{"date":950,"open":951,"high":929,"low":928,"close":952,"change":748,"percent_change":495,"volume":953,"transactions":9,"vwap":952},"2026-05-12",46.67,46.69,10300,{"date":955,"open":952,"high":918,"low":951,"close":772,"change":107,"percent_change":748,"volume":956,"transactions":9,"vwap":772},"2026-05-11",5200,{"date":958,"open":959,"high":959,"low":951,"close":918,"change":857,"percent_change":185,"volume":960,"transactions":9,"vwap":918},"2026-05-08",46.739,17300,{"date":962,"open":924,"high":587,"low":924,"close":963,"change":964,"percent_change":205,"volume":965,"transactions":9,"vwap":963},"2026-05-07",46.675,-0.015,12600,{"date":967,"open":918,"high":918,"low":598,"close":952,"change":232,"percent_change":102,"volume":968,"transactions":9,"vwap":952},"2026-05-06",25200,{"date":970,"open":918,"high":918,"low":924,"close":943,"change":971,"percent_change":919,"volume":972,"transactions":9,"vwap":943},"2026-05-05",0.025,8100,{"date":974,"open":963,"high":963,"low":931,"close":975,"change":976,"percent_change":107,"volume":977,"transactions":9,"vwap":975},"2026-05-04",46.635,-0.005,12700,{"date":979,"open":980,"high":980,"low":981,"close":598,"change":982,"percent_change":232,"volume":983,"transactions":9,"vwap":598},"2026-05-01",46.645,46.611,0.015,2200,{"date":985,"open":986,"high":924,"low":986,"close":987,"change":427,"percent_change":883,"volume":988,"transactions":9,"vwap":987},"2026-04-30",46.595,46.625,3300,{"date":990,"open":991,"high":991,"low":992,"close":931,"change":890,"percent_change":272,"volume":993,"transactions":9,"vwap":931},"2026-04-29",46.609,46.53,16000,{"date":995,"open":996,"high":997,"low":998,"close":935,"change":890,"percent_change":272,"volume":999,"transactions":9,"vwap":935},"2026-04-28",46.48,46.58,46.45,19700,{"date":1001,"open":1002,"high":1003,"low":1002,"close":764,"change":890,"percent_change":272,"volume":1004,"transactions":9,"vwap":764},"2026-04-27",46.47,46.573,39400,{"date":1006,"open":1007,"high":1008,"low":1002,"close":992,"change":428,"percent_change":512,"volume":1009,"transactions":9,"vwap":992},"2026-04-24",46.49,46.56,9400,{"date":1011,"open":1012,"high":992,"low":1012,"close":1013,"change":107,"percent_change":748,"volume":1014,"transactions":9,"vwap":1013},"2026-04-23",46.43,46.46,8200,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1002,"change":428,"percent_change":512,"volume":1019,"transactions":9,"vwap":1002},"2026-04-22",46.42,46.5,7000,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":495,"percent_change":795,"volume":1025,"transactions":9,"vwap":1024},"2026-04-21",46.51,46.37,46.4,3700,{"date":1027,"open":1022,"high":1022,"low":1028,"close":1029,"change":107,"percent_change":748,"volume":1030,"transactions":9,"vwap":1029},"2026-04-20",46.41,46.44,21600,{"date":1032,"open":1033,"high":1013,"low":1028,"close":998,"change":1034,"percent_change":1035,"volume":977,"transactions":9,"vwap":998},"2026-04-17",46.435,0.085,0.18,{"date":1037,"open":1013,"high":1013,"low":1038,"close":1039,"change":1040,"percent_change":428,"volume":1041,"transactions":9,"vwap":1039},"2026-04-16",46.335,46.365,0.032,6100,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":829,"percent_change":653,"volume":1047,"transactions":9,"vwap":1046},"2026-04-15",46.36,46.32,46.333,1300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":735,"volume":1054,"transactions":9,"vwap":1052},"2026-04-14",46.28,46.31,46.24,0.095,6200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-04-13",46.0089989,46.145,45.992,0.135,0.29,5300,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":889,"volume":1069,"transactions":9,"vwap":1067},"2026-04-10",46.11,45.98,46.0099983,0.005,3900,{"date":1071,"open":1072,"high":1067,"low":1072,"close":1073,"change":1035,"percent_change":719,"volume":1074,"transactions":9,"vwap":1073},"2026-04-09",45.86,46.0050011,5400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":760,"volume":754,"transactions":9,"vwap":1080},"2026-04-08",45.885,45.9,45.804,45.825,0.531,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":1087,"percent_change":407,"volume":1088,"transactions":9,"vwap":1085},"2026-04-07",45.19,45.294,45.080002,-0.023,1400,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1061,"volume":1095,"transactions":9,"vwap":1093},"2026-04-06",45.318,45.25,45.317,0.133,15900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":883,"volume":1101,"transactions":9,"vwap":1099},"2026-04-02",45.0019989,45.184,0.037,2400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":47,"volume":1108,"transactions":9,"vwap":1106},"2026-04-01",45.16,45.27,45.147,0.219,1100,{"date":1110,"open":1111,"high":1086,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":731,"transactions":9,"vwap":1113},"2026-03-31",44.53,44.51,44.928,0.764,1.73,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":725,"volume":731,"transactions":9,"vwap":1119},"2026-03-30",44.56,44.164,-0.058,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-27",44.42,44.461,44.222,-0.455,-1.02,2700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1074,"transactions":9,"vwap":1133},"2026-03-26",44.97,45.049999,44.677,-0.427,-0.95,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":136,"volume":1142,"transactions":9,"vwap":1140},"2026-03-25",45.26,45.064999,45.104,0.143,1700,{"date":1144,"open":691,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":302,"volume":1148,"transactions":9,"vwap":1146},"2026-03-24",45.070999,44.961,-0.119,3100,{"date":1150,"open":1151,"high":1138,"low":1152,"close":1086,"change":418,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1086},"2026-03-23",45.243,45.025002,0.6,6500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":302,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-20",44.92,44.94,44.73,44.81,-0.58,5800,{"date":1164,"open":1165,"high":1166,"low":1158,"close":1167,"change":1168,"percent_change":729,"volume":1169,"transactions":9,"vwap":1167},"2026-03-19",45.0099983,45.15,45.07,-0.072,18200,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-18",45.31,45.142,-0.274,-0.6,1800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":908,"volume":761,"transactions":9,"vwap":1182},"2026-03-17",45.43,45.435,45.4,45.416,0.126,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1061,"percent_change":282,"volume":1189,"transactions":9,"vwap":1188},"2026-03-16",45.18,45.33,45.29,4000,{"date":1191,"open":1084,"high":1084,"low":691,"close":691,"change":408,"percent_change":546,"volume":1192,"transactions":9,"vwap":691},"2026-03-13",11900,{"date":1194,"open":1172,"high":1172,"low":1195,"close":1195,"change":292,"percent_change":1196,"volume":956,"transactions":9,"vwap":1195},"2026-03-12",45.099998,-0.62,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":890,"percent_change":272,"volume":1202,"transactions":9,"vwap":1201},"2026-03-11",45.415,45.445,45.38,4800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":495,"percent_change":795,"volume":1208,"transactions":9,"vwap":1207},"2026-03-10",45.37,45.56,45.36,8700,{"date":1210,"open":1211,"high":1179,"low":1131,"close":1181,"change":653,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1181},"2026-03-09",45.060001,0.44,88200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1218,"change":730,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-06",45.24,45.337,45.2,-0.75,9800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":495,"percent_change":795,"volume":972,"transactions":9,"vwap":1225},"2026-03-05",45.62,45.35,45.54,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":418,"volume":737,"transactions":9,"vwap":1230},"2026-03-04",45.46,45.64,45.58,0.125,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":342,"volume":1239,"transactions":9,"vwap":1237},"2026-03-03",45.34,45.505,45.17,45.455,-0.125,18600,{"date":1241,"open":1228,"high":1229,"low":1228,"close":1230,"change":107,"percent_change":748,"volume":1041,"transactions":9,"vwap":1230},"2026-03-02",{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":195,"percent_change":725,"volume":1248,"transactions":9,"vwap":1247},"2026-02-27",45.52,45.605,45.48,45.59,43800,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":407,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-26",45.66,45.57,45.65,-0.11,21900,{"date":1257,"open":1258,"high":1258,"low":1229,"close":1259,"change":1260,"percent_change":222,"volume":1261,"transactions":9,"vwap":1259},"2026-02-25",45.721,45.7,0.14,17900,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1206,"change":512,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1206},"2026-02-24",45.45,45.6,0.33,12300,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":729,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-23",45.55,45.41,-0.35,15400,{"date":1275,"open":1276,"high":1245,"low":1276,"close":1252,"change":919,"percent_change":920,"volume":1062,"transactions":9,"vwap":1252},"2026-02-20",45.44,{"date":1278,"open":1264,"high":1244,"low":1279,"close":1244,"change":890,"percent_change":272,"volume":1280,"transactions":9,"vwap":1244},"2026-02-19",45.42,7300,{"date":1282,"open":1246,"high":1230,"low":1246,"close":1283,"change":428,"percent_change":512,"volume":1025,"transactions":9,"vwap":1283},"2026-02-18",45.5,{"date":1285,"open":1205,"high":1246,"low":1286,"close":1179,"change":919,"percent_change":920,"volume":1287,"transactions":9,"vwap":1179},"2026-02-17",45.32,7900,{"date":1289,"open":1234,"high":1290,"low":1234,"close":1201,"change":232,"percent_change":428,"volume":1220,"transactions":9,"vwap":1201},"2026-02-13",45.498,{"date":1292,"open":1293,"high":1293,"low":1224,"close":1224,"change":302,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1224},"2026-02-12",45.628,-0.57,4500,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":272,"volume":769,"transactions":9,"vwap":1300},"2026-02-11",45.71,45.567,45.61,0.019,{"date":1303,"open":1223,"high":1223,"low":1247,"close":1304,"change":1305,"percent_change":495,"volume":1306,"transactions":9,"vwap":1304},"2026-02-10",45.591,-0.019,1200,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1300,"change":428,"percent_change":512,"volume":1101,"transactions":9,"vwap":1300},"2026-02-09",45.51,45.638,{"date":1312,"open":1313,"high":1225,"low":1313,"close":1225,"change":1314,"percent_change":33,"volume":956,"transactions":9,"vwap":1225},"2026-02-06",45.39,0.329,{"date":1316,"open":1216,"high":1317,"low":1084,"close":1318,"change":1319,"percent_change":1320,"volume":761,"transactions":9,"vwap":1318},"2026-02-05",45.269,45.211,-0.209,-0.46,{"date":1322,"open":1228,"high":1323,"low":1207,"close":1279,"change":195,"percent_change":725,"volume":972,"transactions":9,"vwap":1279},"2026-02-04",45.49,{"date":1325,"open":1206,"high":1247,"low":1201,"close":1246,"change":1326,"percent_change":342,"volume":1327,"transactions":9,"vwap":1246},"2026-02-03",-0.123,9300,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":503,"volume":1333,"transactions":9,"vwap":1331},"2026-02-02",45.53,45.603,0.119,3400,{"date":1335,"open":1206,"high":1206,"low":1264,"close":1336,"change":1087,"percent_change":407,"volume":1054,"transactions":9,"vwap":1336},"2026-01-30",45.484,{"date":1338,"open":1339,"high":1340,"low":1201,"close":1340,"change":1341,"percent_change":399,"volume":1342,"transactions":9,"vwap":1340},"2026-01-29",45.473,45.507,-0.036,1500,{"date":1344,"open":1345,"high":1345,"low":1244,"close":1346,"change":1347,"percent_change":748,"volume":1348,"transactions":9,"vwap":1346},"2026-01-28",45.555,45.543,-0.007,2100,{"date":1350,"open":1330,"high":1351,"low":1330,"close":1270,"change":272,"percent_change":689,"volume":1352,"transactions":9,"vwap":1270},"2026-01-27",45.559,11300,{"date":1354,"open":1283,"high":1355,"low":1246,"close":1309,"change":1356,"percent_change":512,"volume":1357,"transactions":9,"vwap":1309},"2026-01-26",45.545,0.066,17400,{"date":1359,"open":1246,"high":1360,"low":1361,"close":1361,"change":976,"percent_change":107,"volume":1142,"transactions":9,"vwap":1361},"2026-01-23",45.495,45.444,{"date":1363,"open":1179,"high":1228,"low":1179,"close":1364,"change":1365,"percent_change":653,"volume":1366,"transactions":9,"vwap":1364},"2026-01-22",45.449,0.089,38900,{"date":1368,"open":1369,"high":1207,"low":1369,"close":1207,"change":1370,"percent_change":1371,"volume":1047,"transactions":9,"vwap":1207},"2026-01-21",45.22,0.24,0.53,{"date":1373,"open":1138,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1357,"transactions":9,"vwap":1376},"2026-01-20",45.285,45.09,45.12,-0.33,-0.73,{"date":1380,"open":1271,"high":1264,"low":1271,"close":1264,"change":1381,"percent_change":428,"volume":720,"transactions":9,"vwap":1264},"2026-01-16",0.033,{"date":1383,"open":1179,"high":1246,"low":1384,"close":1384,"change":1385,"percent_change":689,"volume":1386,"transactions":9,"vwap":1384},"2026-01-15",45.417,0.042,10900,{"date":1388,"open":1187,"high":1313,"low":1172,"close":1389,"change":1390,"percent_change":444,"volume":754,"transactions":9,"vwap":1389},"2026-01-14",45.375,-0.064,{"date":1392,"open":1228,"high":1228,"low":1271,"close":1393,"change":1394,"percent_change":795,"volume":769,"transactions":9,"vwap":1393},"2026-01-13",45.439,-0.041,{"date":1396,"open":1279,"high":1323,"low":1279,"close":1246,"change":1301,"percent_change":272,"volume":1162,"transactions":9,"vwap":1246},"2026-01-12",{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":653,"volume":1402,"transactions":9,"vwap":1400},"2026-01-09",45.353,45.461,0.091,2800,{"date":1404,"open":1181,"high":1181,"low":1286,"close":1205,"change":971,"percent_change":102,"volume":749,"transactions":9,"vwap":1205},"2026-01-08",{"date":1406,"open":1201,"high":1279,"low":1286,"close":1407,"change":1408,"percent_change":195,"volume":1409,"transactions":9,"vwap":1407},"2026-01-07",45.345,-0.025,5900,{"date":1411,"open":1205,"high":1181,"low":1412,"close":1205,"change":272,"percent_change":689,"volume":983,"transactions":9,"vwap":1205},"2026-01-06",45.365,{"date":1414,"open":1415,"high":1234,"low":1188,"close":1187,"change":102,"percent_change":417,"volume":1176,"transactions":9,"vwap":1187},"2026-01-05",45.339,{"date":1417,"open":1418,"high":1105,"low":1369,"close":1105,"change":1419,"percent_change":428,"volume":1420,"transactions":9,"vwap":1105},"2026-01-02",45.242,0.031,2300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":725,"volume":1306,"transactions":9,"vwap":1425},"2025-12-31",45.275,45.283,45.239,-0.061,{"date":1428,"open":1172,"high":1286,"low":1429,"close":1430,"change":1431,"percent_change":102,"volume":1432,"transactions":9,"vwap":1430},"2025-12-30",45.255,45.3,0.027,12000,{"date":1434,"open":1369,"high":1424,"low":1369,"close":1435,"change":1436,"percent_change":725,"volume":1437,"transactions":9,"vwap":1435},"2025-12-29",45.273,-0.057,1900,{"date":1439,"open":1374,"high":1187,"low":1374,"close":1187,"change":232,"percent_change":428,"volume":1069,"transactions":9,"vwap":1187},"2025-12-26",{"date":1441,"open":1430,"high":1430,"low":1430,"close":1430,"change":1442,"percent_change":1260,"volume":1142,"transactions":9,"vwap":1430},"2025-12-24",0.065,{"date":1444,"open":1445,"high":1105,"low":1445,"close":1446,"change":1447,"percent_change":698,"volume":1189,"transactions":9,"vwap":1446},"2025-12-23",45.175,45.235,0.055,{"date":1449,"open":1104,"high":1450,"low":1166,"close":1186,"change":417,"percent_change":1061,"volume":1348,"transactions":9,"vwap":1186},"2025-12-22",45.202,{"date":1452,"open":1211,"high":1453,"low":1454,"close":1132,"change":512,"percent_change":1266,"volume":1220,"transactions":9,"vwap":1132},"2025-12-19",45.28,44.971,{"date":1456,"open":1158,"high":1457,"low":1458,"close":1459,"change":689,"percent_change":653,"volume":1460,"transactions":9,"vwap":1459},"2025-12-18",44.975,44.88,44.9,3800,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1160,"change":1254,"percent_change":671,"volume":1025,"transactions":9,"vwap":1160},"2025-12-17",44.93,44.8,{"date":1466,"open":1463,"high":1467,"low":1468,"close":1157,"change":531,"percent_change":531,"volume":804,"transactions":9,"vwap":1157},"2025-12-16",44.95,44.87,{"date":1470,"open":1471,"high":1471,"low":1459,"close":1157,"change":889,"percent_change":890,"volume":1437,"transactions":9,"vwap":1157},"2025-12-15",44.96,{"date":1473,"open":691,"high":691,"low":1474,"close":1474,"change":408,"percent_change":546,"volume":1460,"transactions":9,"vwap":1474},"2025-12-12",44.91,{"date":1476,"open":1131,"high":1477,"low":1131,"close":1165,"change":272,"percent_change":689,"volume":1101,"transactions":9,"vwap":1165},"2025-12-11",45.027,{"date":1479,"open":1474,"high":691,"low":1458,"close":1131,"change":185,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1131},"2025-12-10",0.22,10000,{"date":1483,"open":1484,"high":1158,"low":1468,"close":1468,"change":531,"percent_change":531,"volume":1460,"transactions":9,"vwap":1468},"2025-12-09",44.925,{"date":1486,"open":1157,"high":1157,"low":1487,"close":1468,"change":205,"percent_change":620,"volume":1420,"transactions":9,"vwap":1468},"2025-12-08",44.86,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1459,"change":1492,"percent_change":889,"volume":761,"transactions":9,"vwap":1459},"2025-12-05",45.02,44.89,0.003,{"date":1494,"open":1491,"high":1474,"low":1495,"close":1496,"change":1497,"percent_change":205,"volume":1498,"transactions":9,"vwap":1496},"2025-12-04",44.84,44.897,-0.013,8600,{"date":1500,"open":1501,"high":1474,"low":1160,"close":1474,"change":920,"percent_change":117,"volume":1352,"transactions":9,"vwap":1474},"2025-12-03",44.832,{"date":1503,"open":1495,"high":1495,"low":1504,"close":1464,"change":1505,"percent_change":102,"volume":1506,"transactions":9,"vwap":1464},"2025-12-02",44.77,0.028,5600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1394,"percent_change":795,"volume":761,"transactions":9,"vwap":1511},"2025-12-01",44.82,44.85,44.772,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":185,"volume":1516,"transactions":9,"vwap":1514},"2025-11-28",44.813,0.043,300,{"date":1518,"open":1519,"high":1504,"low":1519,"close":1504,"change":1520,"percent_change":222,"volume":1521,"transactions":9,"vwap":1504},"2025-11-26",44.695,0.137,14800,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":1266,"volume":1528,"transactions":9,"vwap":1526},"2025-11-25",44.49,44.64,44.633,0.145,4700,{"date":1530,"open":1531,"high":1524,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":983,"transactions":9,"vwap":1532},"2025-11-24",44.415,44.488,0.295,0.67,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":719,"volume":1054,"transactions":9,"vwap":1540},"2025-11-21",44.099998,44.36,44.049999,44.193,0.17,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1287,"transactions":9,"vwap":1546},"2025-11-20",44.406,44.45,44.022999,-0.244,-0.55,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":185,"volume":1280,"transactions":9,"vwap":1554},"2025-11-19",44.294,44.31,44.195,44.267,0.044,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-18",44.255,44.28,44.223,-0.087,-0.2,700,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1552,"change":1568,"percent_change":1272,"volume":1041,"transactions":9,"vwap":1552},"2025-11-17",44.504,44.29,-0.154,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1341,"percent_change":399,"volume":1575,"transactions":9,"vwap":1574},"2025-11-14",44.38,44.496,44.375,44.464,2900,{"date":1577,"open":1578,"high":1118,"low":1579,"close":1579,"change":1580,"percent_change":1272,"volume":1581,"transactions":9,"vwap":1579},"2025-11-13",44.52,44.5,-0.158,4900,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":890,"volume":1563,"transactions":9,"vwap":1586},"2025-11-12",44.663,44.657,44.658,0.009,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":531,"volume":168,"transactions":9,"vwap":1591},"2025-11-11",44.6,44.649,0.001,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-10",44.58,44.648,0.227,0.51,4100,{"date":1601,"open":1602,"high":1603,"low":1567,"close":1603,"change":1604,"percent_change":889,"volume":1088,"transactions":9,"vwap":1603},"2025-11-07",44.297,44.421,0.006,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1531,"change":1609,"percent_change":1272,"volume":1357,"transactions":9,"vwap":1531},"2025-11-06",44.475,44.37,-0.156,{"date":1611,"open":1612,"high":1613,"low":1111,"close":1614,"change":829,"percent_change":735,"volume":972,"transactions":9,"vwap":1614},"2025-11-05",44.59,44.63,44.571,{"date":1616,"open":1590,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":877,"volume":1239,"transactions":9,"vwap":1619},"2025-11-04",44.62,44.44,44.478,-0.133,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":920,"volume":988,"transactions":9,"vwap":1626},"2025-11-03",44.595,44.625,44.551,44.611,0.051,{"date":1629,"open":1630,"high":1631,"low":1118,"close":1118,"change":1408,"percent_change":195,"volume":749,"transactions":9,"vwap":1118},"2025-10-31",44.61,44.683,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":783,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-30",44.699,44.7,44.57,44.585,-0.17,8000,{"date":1641,"open":1642,"high":1643,"low":1525,"close":1644,"change":620,"percent_change":729,"volume":1054,"transactions":9,"vwap":1644},"2025-10-29",44.69,44.776,44.66,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1159,"change":232,"percent_change":428,"volume":1148,"transactions":9,"vwap":1159},"2025-10-28",44.68,44.732,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1635,"change":1034,"percent_change":17,"volume":983,"transactions":9,"vwap":1635},"2025-10-27",44.67,44.749,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":117,"volume":1658,"transactions":9,"vwap":1656},"2025-10-24",44.581,44.615,0.113,800,{"date":1660,"open":1571,"high":1112,"low":1571,"close":1661,"change":1662,"percent_change":381,"volume":1437,"transactions":9,"vwap":1661},"2025-10-23",44.502,0.132,{"date":1664,"open":1665,"high":1524,"low":1666,"close":1608,"change":1667,"percent_change":705,"volume":1528,"transactions":9,"vwap":1608},"2025-10-22",44.47,44.33,-0.139,{"date":1669,"open":1618,"high":1670,"low":1123,"close":1670,"change":1671,"percent_change":653,"volume":1672,"transactions":9,"vwap":1670},"2025-10-21",44.509,0.088,13100,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1603,"change":1094,"percent_change":381,"volume":1677,"transactions":9,"vwap":1603},"2025-10-20",44.41,44.483,8300,{"date":1679,"open":1567,"high":1602,"low":1559,"close":1680,"change":1681,"percent_change":1061,"volume":754,"transactions":9,"vwap":1680},"2025-10-17",44.288,0.128,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":342,"volume":1599,"transactions":9,"vwap":1687},"2025-10-16",44.35,44.384,44.13,44.16,-0.121,{"date":1690,"open":1608,"high":1675,"low":1691,"close":1691,"change":1692,"percent_change":920,"volume":720,"transactions":9,"vwap":1691},"2025-10-15",44.281,0.047,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1254,"volume":1698,"transactions":9,"vwap":1696},"2025-10-14",44.07,44.234,-0.049,3000,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-13",44.21,44.3,44.283,0.261,0.59,6700,{"date":1708,"open":1665,"high":1665,"low":21,"close":21,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":21},"2025-10-10",-0.408,-0.92,4600,{"date":1713,"open":1714,"high":1714,"low":1538,"close":1715,"change":495,"percent_change":795,"volume":1716,"transactions":9,"vwap":1715},"2025-10-09",44.433,44.43,9000,{"date":1718,"open":1719,"high":1665,"low":1720,"close":1665,"change":428,"percent_change":1721,"volume":761,"transactions":9,"vwap":1665},"2025-10-08",44.427,44.4,0.16,{"date":1723,"open":1545,"high":1545,"low":1724,"close":1720,"change":195,"percent_change":725,"volume":726,"transactions":9,"vwap":1720},"2025-10-07",44.34,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1035,"volume":1220,"transactions":9,"vwap":1728},"2025-10-06",44.39,44.46,0.078,{"date":1731,"open":1732,"high":1732,"low":1608,"close":1733,"change":531,"percent_change":531,"volume":1734,"transactions":9,"vwap":1733},"2025-10-03",44.447,44.382,10200,{"date":1736,"open":1618,"high":1618,"low":1666,"close":1733,"change":1347,"percent_change":748,"volume":1706,"transactions":9,"vwap":1733},"2025-10-02",{"date":1738,"open":1552,"high":1675,"low":1552,"close":1739,"change":1740,"percent_change":512,"volume":1741,"transactions":9,"vwap":1739},"2025-10-01",44.389,0.068,18100,{"date":1743,"open":1702,"high":1744,"low":1745,"close":1744,"change":427,"percent_change":883,"volume":1352,"transactions":9,"vwap":1744},"2025-09-30",44.321,44.25,{"date":1747,"open":1538,"high":1538,"low":1748,"close":1749,"change":1750,"percent_change":919,"volume":1716,"transactions":9,"vwap":1749},"2025-09-29",44.27,44.286,0.021,{"date":1752,"open":1748,"high":1748,"low":1753,"close":1754,"change":1755,"percent_change":1480,"volume":1162,"transactions":9,"vwap":1754},"2025-09-26",44.162,44.265,0.096,{"date":1757,"open":1686,"high":1758,"low":1695,"close":1758,"change":1759,"percent_change":107,"volume":1760,"transactions":9,"vwap":1758},"2025-09-25",44.169,-0.006,9700,{"date":1762,"open":1763,"high":1745,"low":1764,"close":1765,"change":205,"percent_change":620,"volume":1706,"transactions":9,"vwap":1765},"2025-09-24",44.23,44.134,44.175,{"date":1767,"open":1702,"high":1702,"low":1768,"close":1769,"change":399,"percent_change":1770,"volume":956,"transactions":9,"vwap":1769},"2025-09-23",44.19,44.205,-0.18,{"date":1772,"open":1773,"high":1702,"low":1773,"close":1774,"change":890,"percent_change":919,"volume":168,"transactions":9,"vwap":1774},"2025-09-22",44.246,44.285,{"date":1776,"open":1777,"high":1748,"low":1763,"close":1754,"change":1778,"percent_change":1370,"volume":1162,"transactions":9,"vwap":1754},"2025-09-19",44.235,0.105,{"date":1780,"open":1781,"high":1748,"low":1687,"close":1687,"change":428,"percent_change":1721,"volume":1782,"transactions":9,"vwap":1687},"2025-09-18",44.207,9600,{"date":1784,"open":1785,"high":1786,"low":1539,"close":1787,"change":205,"percent_change":620,"volume":1788,"transactions":9,"vwap":1787},"2025-09-17",44.15,44.168,44.09,11400,{"date":1790,"open":1791,"high":1785,"low":1792,"close":1792,"change":748,"percent_change":407,"volume":1101,"transactions":9,"vwap":1792},"2025-09-16",44.14,44.12,{"date":1794,"open":1785,"high":1768,"low":1686,"close":1791,"change":1795,"percent_change":919,"volume":1333,"transactions":9,"vwap":1791},"2025-09-15",0.023,{"date":1797,"open":1537,"high":1798,"low":1537,"close":1799,"change":1431,"percent_change":102,"volume":1088,"transactions":9,"vwap":1799},"2025-09-12",44.136,44.117,{"date":1801,"open":1802,"high":1785,"low":1803,"close":1787,"change":698,"percent_change":418,"volume":1804,"transactions":9,"vwap":1787},"2025-09-11",44.103,44.080002,15100,{"date":1806,"open":1787,"high":1787,"low":1807,"close":1808,"change":1587,"percent_change":890,"volume":1809,"transactions":9,"vwap":1808},"2025-09-10",43.96,43.97,31800,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":272,"volume":1817,"transactions":9,"vwap":1815},"2025-09-09",43.91,44.02,43.9,43.961,0.016,14100,{"date":1819,"open":1820,"high":1807,"low":1821,"close":1822,"change":1447,"percent_change":417,"volume":1047,"transactions":9,"vwap":1822},"2025-09-08",43.93,43.92,43.945,{"date":1824,"open":177,"high":177,"low":1825,"close":1826,"change":531,"percent_change":531,"volume":1202,"transactions":9,"vwap":1826},"2025-09-05",43.835,43.89,{"date":1828,"open":1829,"high":1826,"low":1829,"close":1826,"change":1060,"percent_change":222,"volume":754,"transactions":9,"vwap":1826},"2025-09-04",43.75,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":857,"percent_change":185,"volume":1162,"transactions":9,"vwap":1835},"2025-09-03",43.72,43.8,43.67,43.755,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":495,"percent_change":795,"volume":1840,"transactions":9,"vwap":1839},"2025-09-02",43.49,43.71,146600,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1829,"change":1845,"percent_change":546,"volume":731,"transactions":9,"vwap":1829},"2025-08-29",43.7,43.769,-0.097,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":1851,"percent_change":107,"volume":1852,"transactions":9,"vwap":1850},"2025-08-28",43.81,43.86,43.847,-0.003,8800,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1721,"volume":1858,"transactions":9,"vwap":1856},"2025-08-27",43.73,43.85,0.071,4200,{"date":1860,"open":1861,"high":1861,"low":1839,"close":1862,"change":1365,"percent_change":653,"volume":1581,"transactions":9,"vwap":1862},"2025-08-26",43.78,43.779,{"date":1864,"open":1855,"high":1865,"low":1866,"close":1866,"change":399,"percent_change":1770,"volume":776,"transactions":9,"vwap":1866},"2025-08-25",43.74,43.69,{"date":1868,"open":1839,"high":1869,"low":1839,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-08-22",43.79,43.77,0.282,0.65,12900,{"date":1875,"open":1838,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":477,"volume":1154,"transactions":9,"vwap":1878},"2025-08-21",43.51,43.46,43.488,-0.102,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":919,"volume":1886,"transactions":9,"vwap":1883},"2025-08-20",43.54,43.59,43.48,0.022,15600,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1254,"percent_change":353,"volume":1069,"transactions":9,"vwap":1891},"2025-08-19",43.68,43.55,43.568,{"date":1893,"open":1889,"high":1889,"low":1894,"close":1895,"change":1301,"percent_change":272,"volume":1047,"transactions":9,"vwap":1895},"2025-08-18",43.645,43.678,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":680,"volume":1128,"transactions":9,"vwap":1900},"2025-08-15",43.661,43.695,43.659,-0.091,{"date":1903,"open":1866,"high":1829,"low":1889,"close":1829,"change":1904,"percent_change":920,"volume":1101,"transactions":9,"vwap":1829},"2025-08-14",0.049,{"date":1906,"open":1839,"high":1855,"low":1907,"close":1908,"change":1909,"percent_change":417,"volume":1716,"transactions":9,"vwap":1908},"2025-08-13",43.66,43.701,0.058,{"date":1911,"open":1882,"high":1912,"low":1882,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-12",43.643,0.178,0.41,15800,{"date":1917,"open":1838,"high":1890,"low":1918,"close":1918,"change":1919,"percent_change":495,"volume":1920,"transactions":9,"vwap":1918},"2025-08-11",43.465,-0.016,17800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1266,"volume":1698,"transactions":9,"vwap":1926},"2025-08-08",43.498,43.52,43.47,43.481,0.144,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1087,"percent_change":407,"volume":1575,"transactions":9,"vwap":1932},"2025-08-07",43.455,43.28,43.337,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1681,"percent_change":381,"volume":1280,"transactions":9,"vwap":1937},"2025-08-06",43.24,43.38,43.36,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1770,"volume":1025,"transactions":9,"vwap":1942},"2025-08-05",43.35,43.21,43.232,-0.078,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":1949,"percent_change":371,"volume":1639,"transactions":9,"vwap":1947},"2025-08-04",43.25,43.31,43.245,0.236,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":953,"transactions":9,"vwap":1955},"2025-08-01",43.11,43.172,43.0050011,43.074001,-0.196,-0.45,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":444,"volume":1108,"transactions":9,"vwap":1962},"2025-07-31",43.42,43.252,43.27,-0.062,{"date":1965,"open":1936,"high":1966,"low":1962,"close":1967,"change":1968,"percent_change":620,"volume":1409,"transactions":9,"vwap":1967},"2025-07-30",43.403,43.332,-0.031,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":1974,"percent_change":1254,"volume":1062,"transactions":9,"vwap":1973},"2025-07-29",43.43,43.453,43.363,-0.047,{"date":1976,"open":1977,"high":1971,"low":1978,"close":1979,"change":1980,"percent_change":272,"volume":1782,"transactions":9,"vwap":1979},"2025-07-28",43.4,43.37,43.41,0.018,{"date":1982,"open":1947,"high":1983,"low":1947,"close":1984,"change":1447,"percent_change":417,"volume":1295,"transactions":9,"vwap":1984},"2025-07-25",43.406,43.392,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1932,"change":971,"percent_change":102,"volume":1342,"transactions":9,"vwap":1932},"2025-07-24",43.3,43.352,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1994,"percent_change":1061,"volume":1280,"transactions":9,"vwap":1992},"2025-07-23",43.22,43.312,43.18,0.124,{"date":1996,"open":1935,"high":1935,"low":1997,"close":1998,"change":1729,"percent_change":1035,"volume":720,"transactions":9,"vwap":1998},"2025-07-22",43.080002,43.188,{"date":2000,"open":1941,"high":1935,"low":1952,"close":1952,"change":2001,"percent_change":205,"volume":1019,"transactions":9,"vwap":1952},"2025-07-21",-0.014,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":890,"volume":2009,"transactions":9,"vwap":2007},"2025-07-18",43.09,43.14,43.060001,43.124,0.008,129300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":829,"percent_change":1480,"volume":1128,"transactions":9,"vwap":2013},"2025-07-17",43.07,43.116,43.029999,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":1795,"percent_change":919,"volume":1280,"transactions":9,"vwap":2019},"2025-07-16",43.099998,42.88,43.022999,{"date":2021,"open":2022,"high":2006,"low":2023,"close":2024,"change":890,"percent_change":919,"volume":2025,"transactions":9,"vwap":2024},"2025-07-15",43.054001,42.96,43,11800,{"date":2027,"open":2028,"high":2006,"low":2029,"close":2028,"change":1968,"percent_change":620,"volume":2030,"transactions":9,"vwap":2028},"2025-07-14",42.98,42.95,15700,{"date":2032,"open":2028,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":195,"volume":1409,"transactions":9,"vwap":2035},"2025-07-11",43.047001,42.94,43.011002,-0.027,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1740,"percent_change":1721,"volume":1581,"transactions":9,"vwap":2042},"2025-07-10",43.0099983,43.087002,42.985,43.037998,{"date":2044,"open":2012,"high":2012,"low":2045,"close":2046,"change":2047,"percent_change":1541,"volume":1575,"transactions":9,"vwap":2046},"2025-07-09",42.91,42.97,0.075,{"date":2049,"open":2045,"high":2034,"low":2050,"close":2051,"change":1301,"percent_change":272,"volume":872,"transactions":9,"vwap":2051},"2025-07-08",42.82,42.895,{"date":2053,"open":2054,"high":1997,"low":2055,"close":2056,"change":2057,"percent_change":332,"volume":1009,"transactions":9,"vwap":2056},"2025-07-07",42.99,42.814,42.876,-0.164,{"date":2059,"open":2024,"high":2060,"low":2046,"close":2061,"change":2062,"percent_change":222,"volume":2063,"transactions":9,"vwap":2061},"2025-07-03",43.068001,43.040001,0.134,12100,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":1356,"percent_change":512,"volume":988,"transactions":9,"vwap":2068},"2025-07-02",42.77,42.919,42.906,{"date":2070,"open":2071,"high":2018,"low":2071,"close":2072,"change":232,"percent_change":428,"volume":2073,"transactions":9,"vwap":2072},"2025-07-01",42.74,42.84,37100,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2076,"change":1356,"percent_change":512,"volume":2079,"transactions":9,"vwap":2076},"2025-06-30",42.81,43.075001,42.73,12400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2082,"change":2085,"percent_change":17,"volume":2086,"transactions":9,"vwap":2082},"2025-06-27",42.744,42.791,42.66,0.082,13300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-06-26",42.63,42.699,42.6,42.662,0.155,0.36,7400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":531,"volume":1041,"transactions":9,"vwap":2101},"2025-06-25",42.49,42.515,42.431,42.507,0.002,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":1872,"volume":1852,"transactions":9,"vwap":2108},"2025-06-24",42.47,42.54,42.425,42.505,0.275,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":718,"percent_change":1212,"volume":1208,"transactions":9,"vwap":2115},"2025-06-23",42.02,42.32,41.97,42.23,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":795,"volume":2121,"transactions":9,"vwap":2119},"2025-06-20",42.28,42.046001,-0.038,14000,{"date":2123,"open":2124,"high":2115,"low":2125,"close":2126,"change":1592,"percent_change":531,"volume":872,"transactions":9,"vwap":2126},"2025-06-18",42.12,42.049999,42.084,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":704,"percent_change":730,"volume":1261,"transactions":9,"vwap":2132},"2025-06-17",42.13,42.18,42.029999,42.083,{"date":2134,"open":2135,"high":2113,"low":2135,"close":2136,"change":2137,"percent_change":1598,"volume":2138,"transactions":9,"vwap":2136},"2025-06-16",42.21,42.228,0.213,74200,{"date":2140,"open":2130,"high":2135,"low":2141,"close":2142,"change":789,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-06-13",41.99,42.014999,-0.63,17700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2118,"change":102,"percent_change":1260,"volume":2150,"transactions":9,"vwap":2118},"2025-06-12",42.22,42.31,42.14,27200,{"date":2152,"open":2153,"high":2148,"low":2129,"close":2147,"change":889,"percent_change":890,"volume":2154,"transactions":9,"vwap":2147},"2025-06-11",42.27,18400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2135,"change":2160,"percent_change":1035,"volume":2161,"transactions":9,"vwap":2135},"2025-06-10",42.15,42.24,42.11,0.077,10400,{"date":2163,"open":2157,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":889,"volume":1734,"transactions":9,"vwap":2166},"2025-06-09",42.2,42.099998,42.133,0.004,{"date":2169,"open":2170,"high":2130,"low":2171,"close":2172,"change":2173,"percent_change":736,"volume":2174,"transactions":9,"vwap":2172},"2025-06-06",42.148,42.050999,42.129,0.189,24100,{"date":2176,"open":245,"high":2159,"low":2177,"close":2178,"change":1254,"percent_change":302,"volume":2179,"transactions":9,"vwap":2178},"2025-06-05",41.881,41.94,149300,{"date":2181,"open":2182,"high":2183,"low":2112,"close":2125,"change":2184,"percent_change":232,"volume":1095,"transactions":9,"vwap":2125},"2025-06-04",42.09,42.098999,0.012,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":753,"volume":2191,"transactions":9,"vwap":2189},"2025-06-03",41.86,42.245,42.037998,0.098,40900,{"date":2193,"open":2194,"high":2178,"low":2195,"close":2178,"change":428,"percent_change":1541,"volume":2196,"transactions":9,"vwap":2178},"2025-06-02",41.8,41.61,242500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":890,"percent_change":919,"volume":2202,"transactions":9,"vwap":2200},"2025-05-30",41.78,41.87,41.629,13000,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2093,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-05-29",41.92,41.67,41.85,0.37,29700,{"date":2211,"open":2207,"high":2207,"low":2212,"close":2212,"change":408,"percent_change":671,"volume":2213,"transactions":9,"vwap":2212},"2025-05-28",41.695,16200,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-27",41.705,41.83,41.795,0.365,0.88,13700,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":620,"percent_change":1638,"volume":2227,"transactions":9,"vwap":2226},"2025-05-23",41.33,41.549,41.43,32700,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":725,"volume":2234,"transactions":9,"vwap":2232},"2025-05-22",41.54,41.662,41.5,-0.055,121300,{"date":2236,"open":2237,"high":2187,"low":2238,"close":2239,"change":789,"percent_change":2143,"volume":2240,"transactions":9,"vwap":2239},"2025-05-21",41.77,41.51,41.555,55300,{"date":2242,"open":2217,"high":2243,"low":2244,"close":2245,"change":522,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-20",41.91,41.74,41.82,-0.29,90100,{"date":2249,"open":2250,"high":2251,"low":170,"close":2178,"change":889,"percent_change":890,"volume":2252,"transactions":9,"vwap":2178},"2025-05-19",41.71,41.95,342600,{"date":2254,"open":2195,"high":2255,"low":2195,"close":2255,"change":141,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-16",41.93,0.91,302100,{"date":2259,"open":2260,"high":2206,"low":2261,"close":2262,"change":711,"percent_change":1061,"volume":2263,"transactions":9,"vwap":2262},"2025-05-15",41.34,41.28,41.55,29100,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1419,"percent_change":428,"volume":810,"transactions":9,"vwap":2269},"2025-05-14",41.47,41.48,41.325,41.429,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2208,"percent_change":61,"volume":1019,"transactions":9,"vwap":2274},"2025-05-13",41.19,41.52,41.398,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":1095,"transactions":9,"vwap":2280},"2025-05-12",40.94,41.07,40.73,41.028,1.238,3.11,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":407,"percent_change":725,"volume":1054,"transactions":9,"vwap":2287},"2025-05-09",39.93,39.68,39.79,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":802,"percent_change":573,"volume":1069,"transactions":9,"vwap":2292},"2025-05-08",39.77,40.2,39.84,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":2298,"percent_change":908,"volume":1054,"transactions":9,"vwap":2296},"2025-05-07",39.45,39.595,39.31,0.109,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":1327,"transactions":9,"vwap":2304},"2025-05-06",39.47,39.619,39.37,39.486,-0.256,-0.64,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2306,"volume":2313,"transactions":9,"vwap":2311},"2025-05-05",39.74,39.935,39.742,-0.255,7500,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":2319,"percent_change":2320,"volume":965,"transactions":9,"vwap":2318},"2025-05-02",39.745,40.13,39.997,0.523,1.32,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":1705,"volume":2327,"transactions":9,"vwap":2325},"2025-05-01",39.41,39.7,39.474,0.232,6000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":2333,"percent_change":1035,"volume":1192,"transactions":9,"vwap":2331},"2025-04-30",38.79,39.242,38.485,0.072,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1541,"percent_change":1212,"volume":1852,"transactions":9,"vwap":2339},"2025-04-29",38.89,39.22,38.84,39.17,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":531,"percent_change":531,"volume":1420,"transactions":9,"vwap":2344},"2025-04-28",39.09,38.7,39,{"date":2346,"open":2347,"high":2344,"low":2347,"close":2344,"change":2348,"percent_change":1534,"volume":1306,"transactions":9,"vwap":2344},"2025-04-25",38.61,0.259,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":573,"percent_change":2353,"volume":743,"transactions":9,"vwap":2352},"2025-04-24",38.15,38.741,1.63,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-04-23",38.42,38.54,38.014999,38.121,0.493,1.31,9900,{"date":174,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":2368,"volume":1295,"transactions":9,"vwap":2366},37.37,37.72,37.628,0.258,0.69]