[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNOV":3,"homepage-market-summary":25,"stock-historical-DNOV":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DNOV","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 - November","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},52.78,52.85,52.88,52.76,52.7016,0.0784,0.15,8287.032,46.464,16490.684134231076,98.4,1727,{"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},40.47,14130,5157561.717692,29.49,"2025-04-22",[177,180,190,198,207,216,226,234,245,254,264,273,281,289,298,308,317,327,335,344,355,364,373,383,392,397,405,411,419,428,436,444,452,460,465,474,480,490,498,506,513,521,531,539,549,557,564,575,584,594,603,613,621,630,639,648,656,665,672,679,683,687,694,701,708,715,720,724,731,739,747,754,761,769,777,782,787,795,801,809,816,823,829,835,838,846,850,855,859,867,872,878,884,888,894,902,908,914,919,923,929,933,937,944,950,958,966,974,981,990,998,1006,1012,1018,1024,1030,1035,1042,1049,1055,1063,1069,1075,1083,1091,1097,1104,1111,1117,1125,1131,1139,1146,1152,1159,1167,1174,1180,1189,1195,1203,1210,1217,1224,1230,1234,1239,1244,1249,1256,1263,1270,1275,1284,1289,1297,1303,1308,1315,1322,1328,1333,1339,1346,1351,1356,1361,1366,1371,1375,1377,1381,1385,1391,1396,1400,1403,1409,1415,1417,1419,1423,1425,1428,1433,1439,1441,1444,1450,1453,1459,1464,1469,1473,1475,1480,1482,1487,1493,1499,1504,1507,1510,1515,1523,1529,1532,1538,1543,1550,1555,1560,1564,1570,1575,1582,1590,1598,1604,1611,1617,1623,1631,1638,1644,1651,1657,1664,1671,1676,1681,1686,1692,1698,1702,1709,1714,1720,1726,1732,1737,1745,1752,1758,1764,1769,1775,1779,1784,1790,1795,1798,1804,1811,1817,1824,1830,1837,1843,1848,1853,1858,1864,1869,1873,1878,1885,1890,1896,1901,1906,1912,1918,1925,1933,1939,1945,1950,1955,1961,1967,1974,1979,1986,1993,1997,2001,2003,2007,2011,2017,2022,2029,2036,2041,2049,2054,2060,2064,2068,2072,2077,2083,2088,2095,2100,2106,2112,2116,2121,2126,2130,2135,2139,2144,2151,2158,2165,2171,2178,2184,2191,2198,2205,2210,2217,2226,2232,2238,2242,2249,2254,2259,2264,2270,2274,2282,2288,2294,2301,2307,2315,2321,2328,2336,2342,2344,2352,2357,2362,2368,2376,2381,2387,2393,2401,2407,2413,2419,2425,2431,2436,2441,2449,2457],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},66,52.8052,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",52.62,52.73,52.59,0.009,0.02,16791.66,59,52.6579,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":-6,"volume":195,"transactions":196,"vwap":197},"2026-09-30",52.8,52.6926,-0.0024,4156.678,52,52.7399,{"date":199,"open":200,"high":201,"low":182,"close":202,"change":203,"percent_change":107,"volume":204,"transactions":205,"vwap":206},"2026-09-29",52.6714,52.7,52.695,-0.005,12833.66,84,52.6555,{"date":208,"open":16,"high":209,"low":210,"close":201,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",52.77,52.63,-0.08,-0.15,7518.66,58,52.7126,{"date":217,"open":218,"high":219,"low":220,"close":13,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",52.72,52.7999,52.66,0.1,0.19,1991.66,33,52.7288,{"date":227,"open":228,"high":183,"low":210,"close":229,"change":230,"percent_change":-6,"volume":231,"transactions":232,"vwap":233},"2026-09-24",52.65,52.68,-0.0003,2796.1456,53,52.6867,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",52.735,52.7486,52.6701,52.6803,-0.0847,-0.16,3473.678,76,52.7043,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":102,"volume":251,"transactions":252,"vwap":253},"2026-09-22",52.83,52.721,52.765,0.0298,5014.66,32,52.7692,{"date":255,"open":256,"high":257,"low":210,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",52.6936,52.74,52.7352,0.2252,0.43,9869,54,52.6972,{"date":265,"open":266,"high":184,"low":267,"close":268,"change":269,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",52.481,52.46,52.51,0,42507,234,52.4947,{"date":274,"open":275,"high":275,"low":276,"close":268,"change":277,"percent_change":260,"volume":278,"transactions":279,"vwap":280},"2026-09-17",52.629,52.42,0.2243,6805.019,82,52.483,{"date":282,"open":267,"high":267,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":178,"vwap":288},"2026-09-16",52.21,52.2857,-0.0544,-0.1,4957.019,52.3886,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":212,"volume":295,"transactions":296,"vwap":297},"2026-09-15",52.4044,52.29,52.3401,-0.0799,5296.924,62,52.3209,{"date":299,"open":300,"high":301,"low":302,"close":276,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",52.4199,52.5,52.36,-0.0585,-0.11,4983,47,52.3929,{"date":309,"open":301,"high":310,"low":276,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",52.52,52.4785,0.1935,0.37,63196,42,52.4708,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",52.305,52.33,52.285,-0.105,-0.2,2497,39,52.3167,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":212,"volume":332,"transactions":333,"vwap":334},"2026-09-09",52.4839,52.39,-0.0802,800.019,26,52.4162,{"date":336,"open":337,"high":310,"low":338,"close":339,"change":340,"percent_change":304,"volume":341,"transactions":342,"vwap":343},"2026-09-08",52.455,52.435,52.4702,-0.0598,3123,51,52.4665,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",52.56,52.61,52.49,52.53,-0.025,-0.05,6502,83,52.5083,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",52.47,52.555,0.155,0.3,801.652,30,52.4881,{"date":365,"open":330,"high":366,"low":367,"close":368,"change":369,"percent_change":102,"volume":370,"transactions":371,"vwap":372},"2026-09-02",52.4399,52.3697,52.4,0.03,1734.75,37,52.4113,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":214,"vwap":382},"2026-09-01",52.3852,52.3965,52.2635,52.37,-0.0608,-0.12,6062,52.3352,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":102,"volume":389,"transactions":390,"vwap":391},"2026-08-31",52.4727,52.3601,52.4308,0.0308,6140,64,52.4003,{"date":393,"open":267,"high":268,"low":378,"close":368,"change":269,"percent_change":269,"volume":394,"transactions":395,"vwap":396},"2026-08-28",8352.399,75,52.3908,{"date":398,"open":399,"high":357,"low":399,"close":368,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",52.35,0.11,0.21,6988.116,74,52.4262,{"date":406,"open":407,"high":302,"low":292,"close":292,"change":408,"percent_change":269,"volume":409,"transactions":315,"vwap":410},"2026-08-26",52.3599,0.0001,11494,52.3118,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":250,"percent_change":102,"volume":416,"transactions":417,"vwap":418},"2026-08-25",52.359,52.25,52.2899,2881,41,52.2949,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":102,"volume":425,"transactions":426,"vwap":427},"2026-08-24",52.358,52.19,52.2601,0.0301,127785,305,52.2123,{"date":429,"open":430,"high":430,"low":283,"close":431,"change":432,"percent_change":19,"volume":433,"transactions":434,"vwap":435},"2026-08-21",52.3197,52.23,0.08,29585,224,52.2341,{"date":437,"open":438,"high":415,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",52.15,-0.1309,-0.25,4375.561,43,52.2265,{"date":445,"open":446,"high":320,"low":414,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":395,"vwap":451},"2026-08-19",52.32,52.2809,0.0909,0.17,8229,52.3001,{"date":453,"open":454,"high":455,"low":454,"close":422,"change":456,"percent_change":304,"volume":457,"transactions":458,"vwap":459},"2026-08-18",52.14,52.245,-0.06,11582,57,52.1997,{"date":461,"open":292,"high":320,"low":414,"close":414,"change":351,"percent_change":286,"volume":462,"transactions":463,"vwap":464},"2026-08-17",2320.034092,40,52.3005,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":-6,"volume":472,"transactions":371,"vwap":473},"2026-08-14",52.28,52.3597,52.2697,52.3,-0.0001,5213,52.2962,{"date":475,"open":467,"high":451,"low":467,"close":451,"change":476,"percent_change":477,"volume":478,"transactions":463,"vwap":479},"2026-08-13",0.0699,0.13,1668,52.2961,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",52.17,52.2528,52.2302,0.065,0.12,20126.363,97,52.2069,{"date":491,"open":492,"high":493,"low":454,"close":494,"change":495,"percent_change":286,"volume":496,"transactions":196,"vwap":497},"2026-08-11",52.18,52.26,52.1652,-0.0498,5835,52.187,{"date":499,"open":492,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":463,"vwap":505},"2026-08-10",52.215,52.1601,0.0249,0.05,2588,52.1843,{"date":507,"open":508,"high":508,"low":438,"close":509,"change":510,"percent_change":19,"volume":511,"transactions":458,"vwap":512},"2026-08-07",52.2205,52.1901,0.0801,5021,52.1646,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":186,"volume":518,"transactions":519,"vwap":520},"2026-08-06",52.0801,52.11,0.0088,1748,24,52.1019,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",52.1999,52.0857,52.1012,-0.0339,-0.07,21856,170,52.1091,{"date":532,"open":533,"high":454,"low":533,"close":534,"change":535,"percent_change":260,"volume":536,"transactions":537,"vwap":538},"2026-08-04",51.9,52.1351,0.2251,10045,71,52.0578,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":214,"vwap":548},"2026-08-03",51.805,51.95,51.78,51.91,0.1776,0.34,4962.348,51.8903,{"date":550,"open":551,"high":552,"low":553,"close":552,"change":554,"percent_change":122,"volume":555,"transactions":537,"vwap":556},"2026-07-31",51.665,51.7324,51.42,0.2047,2818,51.5736,{"date":558,"open":553,"high":559,"low":553,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":306,"vwap":563},"2026-07-30",51.5277,0.3349,0.65,5161,51.455,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",51.36,51.48,51.19,51.1928,-0.3219,-0.62,9709,73,51.2857,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":449,"volume":581,"transactions":582,"vwap":583},"2026-07-28",51.35,51.56,51.5147,0.0896,6554,94,51.5066,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-27",51.395,51.4251,51.31,0.0444,0.09,10524,81,51.3526,{"date":595,"open":596,"high":597,"low":598,"close":598,"change":599,"percent_change":486,"volume":600,"transactions":601,"vwap":602},"2026-07-24",51.4128,51.495,51.3807,0.0607,5528,49,51.4447,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",51.3909,51.3,51.32,-0.23,-0.45,2745,46,51.3207,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":211,"volume":619,"transactions":178,"vwap":620},"2026-07-22",51.63,51.65,51.55,-0.04,7116,51.597,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":137,"volume":628,"transactions":315,"vwap":629},"2026-07-21",51.5523,51.6312,51.49,51.59,0.1658,5383,51.5637,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":351,"volume":636,"transactions":637,"vwap":638},"2026-07-20",51.52,51.41,51.4242,-0.0235,8959,79,51.4596,{"date":640,"open":632,"high":632,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-17",51.38,51.4477,-0.1623,-0.31,7867,61,51.4292,{"date":649,"open":616,"high":650,"low":651,"close":652,"change":379,"percent_change":380,"volume":653,"transactions":654,"vwap":655},"2026-07-16",51.69,51.6,51.61,3467.68,35,51.6442,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":315,"vwap":664},"2026-07-15",51.7064,51.64,51.6708,0.0808,0.16,1726,51.6803,{"date":666,"open":667,"high":652,"low":668,"close":626,"change":669,"percent_change":449,"volume":670,"transactions":333,"vwap":671},"2026-07-14",51.585,51.58,0.0871,3977,51.5861,{"date":673,"open":632,"high":659,"low":674,"close":674,"change":675,"percent_change":608,"volume":676,"transactions":677,"vwap":678},"2026-07-13",51.5029,-0.1171,934,22,51.5358,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":590,"percent_change":449,"volume":169,"transactions":9,"vwap":682},"2026-07-10",51.57,51.62,{"date":684,"open":553,"high":617,"low":553,"close":685,"change":359,"percent_change":360,"volume":686,"transactions":9,"vwap":685},"2026-07-09",51.53,1900,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":351,"percent_change":286,"volume":693,"transactions":9,"vwap":692},"2026-07-08",51.39,51.4,51.22,51.375,12900,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":351,"percent_change":286,"volume":700,"transactions":9,"vwap":699},"2026-07-07",51.43,51.487,51.34,51.425,3200,{"date":702,"open":553,"high":703,"low":553,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",51.5,51.475,0.138,0.27,4100,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":369,"volume":714,"transactions":9,"vwap":712},"2026-07-02",51.47,51.265,51.337,0.017,2200,{"date":716,"open":577,"high":717,"low":691,"close":607,"change":718,"percent_change":456,"volume":719,"transactions":9,"vwap":607},"2026-07-01",51.409,-0.03,2100,{"date":721,"open":691,"high":577,"low":691,"close":577,"change":722,"percent_change":142,"volume":723,"transactions":9,"vwap":577},"2026-06-30",0.195,3400,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":142,"volume":730,"transactions":9,"vwap":727},"2026-06-29",51.035,51.155,50.99,0.192,4000,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":186,"volume":738,"transactions":9,"vwap":736},"2026-06-26",50.94,51.0099983,50.88,50.963,0.008,11600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":369,"volume":746,"transactions":9,"vwap":744},"2026-06-25",50.95,51.049999,50.91,50.955,0.015,2000,{"date":748,"open":749,"high":750,"low":751,"close":733,"change":752,"percent_change":286,"volume":753,"transactions":9,"vwap":733},"2026-06-24",51.060001,51.07,50.9,-0.049,4700,{"date":755,"open":743,"high":756,"low":743,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-23",51.073002,50.989,-0.192,-0.38,6900,{"date":762,"open":763,"high":606,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-22",51.2,51.16,51.181,-0.069,-0.13,10300,{"date":770,"open":771,"high":772,"low":763,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-18",51.225,51.255,51.25,0.2,0.39,12600,{"date":778,"open":607,"high":779,"low":742,"close":742,"change":440,"percent_change":780,"volume":781,"transactions":9,"vwap":742},"2026-06-17",51.33,-0.49,5100,{"date":783,"open":784,"high":641,"low":773,"close":606,"change":785,"percent_change":718,"volume":786,"transactions":9,"vwap":606},"2026-06-16",51.355,-0.013,5300,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-15",51.349,51.24,51.313,0.312,0.61,1800,{"date":796,"open":733,"high":797,"low":735,"close":798,"change":799,"percent_change":222,"volume":800,"transactions":9,"vwap":798},"2026-06-12",51.029999,51.00099945,0.096,5400,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-06-11",50.74,50.905,50.55,0.296,0.58,18000,{"date":810,"open":811,"high":811,"low":805,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-10",50.86,50.609,-0.221,-0.43,8000,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":211,"percent_change":241,"volume":822,"transactions":9,"vwap":821},"2026-06-09",50.951,50.985,50.51,50.83,6200,{"date":824,"open":734,"high":825,"low":743,"close":743,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":743},"2026-06-08",51.087002,0.005,0.01,12400,{"date":830,"open":831,"high":831,"low":811,"close":804,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":804},"2026-06-05",51.285,-0.345,-0.67,3300,{"date":836,"open":773,"high":588,"low":763,"close":773,"change":432,"percent_change":662,"volume":837,"transactions":9,"vwap":773},"2026-06-04",7300,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-03",51.235,51.26,51.17,-0.09,-0.18,15400,{"date":847,"open":841,"high":607,"low":773,"close":841,"change":186,"percent_change":848,"volume":849,"transactions":9,"vwap":841},"2026-06-02",0.04,6600,{"date":851,"open":852,"high":852,"low":853,"close":790,"change":269,"percent_change":269,"volume":854,"transactions":9,"vwap":790},"2026-06-01",51.286,51.21,17400,{"date":856,"open":790,"high":857,"low":763,"close":790,"change":858,"percent_change":590,"volume":753,"transactions":9,"vwap":790},"2026-05-29",51.29,0.045,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":400,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-28",51.099998,51.23,51.084,51.195,0.22,5700,{"date":868,"open":742,"high":869,"low":870,"close":871,"change":858,"percent_change":590,"volume":760,"transactions":9,"vwap":871},"2026-05-27",51.117,51.02,51.084999,{"date":873,"open":750,"high":874,"low":875,"close":875,"change":590,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-26",51.122,51.040001,0.18,10600,{"date":879,"open":880,"high":342,"low":880,"close":741,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":741},"2026-05-22",50.84,0.07,0.14,14200,{"date":885,"open":886,"high":741,"low":886,"close":735,"change":503,"percent_change":221,"volume":887,"transactions":9,"vwap":735},"2026-05-21",50.77,7900,{"date":889,"open":890,"high":811,"low":891,"close":821,"change":892,"percent_change":360,"volume":893,"transactions":9,"vwap":821},"2026-05-20",50.745,50.72,0.151,69500,{"date":895,"open":896,"high":763,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-19",50.66,50.651,50.679,-0.111,-0.22,6300,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":881,"percent_change":882,"volume":907,"transactions":9,"vwap":905},"2026-05-18",50.78,50.79,50.7,3900,{"date":909,"open":910,"high":911,"low":891,"close":891,"change":844,"percent_change":912,"volume":913,"transactions":9,"vwap":891},"2026-05-15",50.73,50.87,-0.35,3500,{"date":915,"open":916,"high":733,"low":916,"close":751,"change":477,"percent_change":917,"volume":918,"transactions":9,"vwap":751},"2026-05-14",50.75,0.26,40000,{"date":920,"open":921,"high":811,"low":921,"close":886,"change":858,"percent_change":590,"volume":922,"transactions":9,"vwap":886},"2026-05-13",50.69,10900,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":503,"volume":700,"transactions":9,"vwap":926},"2026-05-12",50.65,50.725,50.581,0.025,{"date":930,"open":931,"high":932,"low":921,"close":906,"change":350,"percent_change":351,"volume":693,"transactions":9,"vwap":906},"2026-05-11",50.71,50.8,{"date":934,"open":886,"high":886,"low":935,"close":926,"change":486,"percent_change":936,"volume":768,"transactions":9,"vwap":926},"2026-05-08",50.67,0.24,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":350,"percent_change":351,"volume":943,"transactions":9,"vwap":942},"2026-05-07",50.64,50.675,50.57,50.605,11000,{"date":945,"open":946,"high":906,"low":947,"close":948,"change":222,"percent_change":142,"volume":949,"transactions":9,"vwap":948},"2026-05-06",50.628,50.56,50.63,5900,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-05",50.48,50.4,50.44,0.164,0.33,2800,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":900,"volume":965,"transactions":9,"vwap":963},"2026-05-04",50.325,50.38,50.23,50.276,-0.109,26100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":449,"volume":973,"transactions":9,"vwap":971},"2026-05-01",50.405,50.47,50.34,50.385,0.085,35400,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":260,"volume":980,"transactions":9,"vwap":978},"2026-04-30",50.099998,50.31,50.3,0.214,9400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-29",50.084999,50.125,50.029999,50.085999,-0.009,-0.02,3000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":241,"volume":997,"transactions":9,"vwap":995},"2026-04-28",50.07,50.12,50.02,50.095001,-0.079,15200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":432,"volume":1005,"transactions":9,"vwap":1003},"2026-04-27",50.13,50.2,50.101,50.174,0.039,6800,{"date":1007,"open":992,"high":1001,"low":1008,"close":1009,"change":1010,"percent_change":147,"volume":1011,"transactions":9,"vwap":1009},"2026-04-24",50.055,50.135,0.175,33500,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":211,"percent_change":241,"volume":1017,"transactions":9,"vwap":1016},"2026-04-23",50.058998,49.87,49.96,5200,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":722,"percent_change":775,"volume":1023,"transactions":9,"vwap":1022},"2026-04-22",49.99,50.060001,50.040001,27800,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":608,"volume":723,"transactions":9,"vwap":1028},"2026-04-21",50.051998,49.82,49.845,-0.115,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1016,"change":843,"percent_change":844,"volume":1034,"transactions":9,"vwap":1016},"2026-04-20",50.0099983,49.88,7000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":117,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-17",49.907,50.049999,49.9,0.5,10100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":972,"percent_change":449,"volume":1048,"transactions":9,"vwap":1047},"2026-04-16",49.788,49.81,49.71,49.8,13200,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":980,"transactions":9,"vwap":1052},"2026-04-15",49.57,49.715,0.139,0.28,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1058},"2026-04-14",49.5,49.576,49.44,0.253,0.51,9800,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":707,"transactions":9,"vwap":1066},"2026-04-13",49.02,49.323,0.257,0.52,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":718,"percent_change":456,"volume":1074,"transactions":9,"vwap":1073},"2026-04-10",49.219,49.029999,49.066002,19500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":979,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-09",48.949,49.16,48.87,49.096001,0.44,5500,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-08",48.83,48.94,48.882,0.625,1.3,4300,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":185,"percent_change":186,"volume":1096,"transactions":9,"vwap":1094},"2026-04-07",48.11,48.257,47.982,31200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":876,"volume":913,"transactions":9,"vwap":1102},"2026-04-06",48.225,48.259,48.18,48.248,0.088,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":590,"volume":1110,"transactions":9,"vwap":1108},"2026-04-02",47.882,48.22,48.16,0.043,4500,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1081,"volume":1005,"transactions":9,"vwap":1115},"2026-04-01",48.084999,48.25,48.117,0.212,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-31",47.488,47.936,47.905,0.69,1.46,13500,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":527,"percent_change":212,"volume":1130,"transactions":9,"vwap":1129},"2026-03-30",47.56,47.099998,47.215,9300,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-27",47.52,47.23,47.285,-0.41,-0.86,5800,{"date":1140,"open":1141,"high":1093,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-26",47.88,47.695,-0.435,-0.9,15300,{"date":1147,"open":1108,"high":1148,"low":1149,"close":1150,"change":221,"percent_change":401,"volume":1151,"transactions":9,"vwap":1150},"2026-03-25",48.26,48.070999,48.13,5000,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":949,"transactions":9,"vwap":1156},"2026-03-24",48.0099983,48.14,48.029999,-0.066,-0.14,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":834,"transactions":9,"vwap":1164},"2026-03-23",48.301,48.31,48.049999,48.096001,0.266,0.56,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":571,"volume":1173,"transactions":9,"vwap":1171},"2026-03-20",48.040001,47.78,47.83,-0.3,13900,{"date":1175,"open":1176,"high":1177,"low":1156,"close":1150,"change":1158,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1150},"2026-03-19",48.07,48.23,-0.29,21500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-18",48.43,48.47,48.21,48.27,-0.27,-0.56,10800,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":477,"volume":746,"transactions":9,"vwap":1193},"2026-03-17",48.658,48.53,48.54,0.064,{"date":1196,"open":1197,"high":1192,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-16",48.504,48.42,48.476,0.277,0.57,4600,{"date":1204,"open":1183,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1186,"volume":1209,"transactions":9,"vwap":1207},"2026-03-13",48.57,48.17,48.199,-0.131,13700,{"date":1211,"open":1193,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-12",48.55,48.33,-0.379,-0.78,30500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":618,"volume":815,"transactions":9,"vwap":1222},"2026-03-11",48.76,48.78,48.624,48.709,-0.021,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":286,"percent_change":323,"volume":1229,"transactions":9,"vwap":1228},"2026-03-10",48.69,48.9,48.73,19800,{"date":1231,"open":1232,"high":1085,"low":1107,"close":1085,"change":117,"percent_change":1061,"volume":1233,"transactions":9,"vwap":1085},"2026-03-09",48.32,24800,{"date":1235,"open":1205,"high":1236,"low":1205,"close":1237,"change":1178,"percent_change":1238,"volume":800,"transactions":9,"vwap":1237},"2026-03-06",48.72,48.58,-0.59,{"date":1240,"open":1072,"high":1072,"low":1241,"close":1079,"change":241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1079},"2026-03-05",48.66,-0.33,10200,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1072,"change":865,"percent_change":1248,"volume":887,"transactions":9,"vwap":1072},"2026-03-04",48.97,49.149,0.45,{"date":1250,"open":1251,"high":1227,"low":1252,"close":1253,"change":608,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-03",48.562,48.48,48.81,-0.47,25600,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":351,"volume":1262,"transactions":9,"vwap":1260},"2026-03-02",49.31,48.981,49.040001,-0.023,35700,{"date":1264,"open":1265,"high":1266,"low":1246,"close":1267,"change":1268,"percent_change":440,"volume":1269,"transactions":9,"vwap":1267},"2026-02-27",49.049999,49.080002,49.063,-0.122,20400,{"date":1271,"open":1272,"high":1273,"low":1072,"close":1273,"change":1274,"percent_change":844,"volume":1017,"transactions":9,"vwap":1273},"2026-02-26",49.13,49.185,-0.089,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-25",49.214,49.28,49.187,49.274,0.204,0.42,16400,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":722,"percent_change":122,"volume":1017,"transactions":9,"vwap":1288},"2026-02-24",48.909,49.131,49.07,{"date":1290,"open":1291,"high":1246,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-02-23",48.96,48.84,48.875,-0.215,-0.44,22300,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":1302,"percent_change":865,"volume":822,"transactions":9,"vwap":1301},"2026-02-20",48.91,49.148,49.09,0.106,{"date":1304,"open":1291,"high":1305,"low":1299,"close":1306,"change":1307,"percent_change":767,"volume":1202,"transactions":9,"vwap":1306},"2026-02-19",48.99,48.984,-0.064,{"date":1309,"open":1288,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":546,"volume":1314,"transactions":9,"vwap":1312},"2026-02-18",49.12,48.968,49.048,0.168,3700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":102,"percent_change":486,"volume":1321,"transactions":9,"vwap":1320},"2026-02-17",48.74,48.95,48.7,48.88,12100,{"date":1323,"open":1079,"high":1324,"low":1325,"close":1326,"change":527,"percent_change":1158,"volume":1327,"transactions":9,"vwap":1326},"2026-02-13",49.00099945,48.8,48.82,15500,{"date":1329,"open":1273,"high":1273,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":700,"transactions":9,"vwap":1330},"2026-02-12",48.89,-0.37,-0.75,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":102,"percent_change":486,"volume":1338,"transactions":9,"vwap":1337},"2026-02-11",49.384,49.11,49.26,3800,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":351,"percent_change":286,"volume":1345,"transactions":9,"vwap":1344},"2026-02-10",49.3,49.307,49.19,49.2,13400,{"date":1347,"open":1348,"high":1278,"low":1349,"close":1350,"change":102,"percent_change":486,"volume":730,"transactions":9,"vwap":1350},"2026-02-09",49.14,49.099998,49.25,{"date":1352,"open":1299,"high":1343,"low":1353,"close":1343,"change":1040,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1343},"2026-02-06",48.891,1.03,7100,{"date":1357,"open":1079,"high":1079,"low":1358,"close":1226,"change":1172,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1226},"2026-02-05",48.67,-0.61,2500,{"date":1362,"open":1363,"high":1301,"low":1364,"close":1305,"change":351,"percent_change":286,"volume":1365,"transactions":9,"vwap":1305},"2026-02-04",49.0099983,48.85,28400,{"date":1367,"open":1350,"high":1368,"low":1369,"close":1260,"change":844,"percent_change":1331,"volume":1370,"transactions":9,"vwap":1260},"2026-02-03",49.285,48.93,22500,{"date":1372,"open":1072,"high":1373,"low":1072,"close":1374,"change":186,"percent_change":848,"volume":693,"transactions":9,"vwap":1374},"2026-02-02",49.32,49.22,{"date":1376,"open":1278,"high":1278,"low":1266,"close":1344,"change":186,"percent_change":848,"volume":800,"transactions":9,"vwap":1344},"2026-01-30",{"date":1378,"open":1379,"high":1380,"low":1318,"close":1380,"change":843,"percent_change":844,"volume":1034,"transactions":9,"vwap":1380},"2026-01-29",49.176,49.18,{"date":1382,"open":1383,"high":1383,"low":1344,"close":1384,"change":848,"percent_change":432,"volume":753,"transactions":9,"vwap":1384},"2026-01-28",49.305,49.27,{"date":1386,"open":1387,"high":1258,"low":1388,"close":1387,"change":1389,"percent_change":590,"volume":1390,"transactions":9,"vwap":1387},"2026-01-27",49.23,49.17,0.046,40200,{"date":1392,"open":1393,"high":1374,"low":1393,"close":1394,"change":1194,"percent_change":477,"volume":1395,"transactions":9,"vwap":1394},"2026-01-26",49.15,49.184,2400,{"date":1397,"open":1272,"high":1348,"low":1398,"close":1310,"change":221,"percent_change":774,"volume":1399,"transactions":9,"vwap":1310},"2026-01-23",49.060001,15600,{"date":1401,"open":1065,"high":1310,"low":1065,"close":1065,"change":369,"percent_change":102,"volume":1402,"transactions":9,"vwap":1065},"2026-01-22",10000,{"date":1404,"open":1405,"high":1260,"low":1317,"close":1305,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1305},"2026-01-21",48.75,0.309,0.63,13800,{"date":1410,"open":133,"high":1411,"low":1241,"close":1412,"change":1413,"percent_change":1414,"volume":815,"transactions":9,"vwap":1412},"2026-01-20",48.924,48.681,-0.519,-1.05,{"date":1416,"open":1348,"high":1387,"low":1301,"close":1344,"change":827,"percent_change":186,"volume":776,"transactions":9,"vwap":1344},"2026-01-16",{"date":1418,"open":1350,"high":1350,"low":1348,"close":1343,"change":881,"percent_change":882,"volume":1233,"transactions":9,"vwap":1343},"2026-01-15",{"date":1420,"open":1260,"high":1272,"low":1421,"close":1310,"change":286,"percent_change":323,"volume":1422,"transactions":9,"vwap":1310},"2026-01-14",48.92,13600,{"date":1424,"open":1380,"high":1350,"low":1272,"close":1374,"change":718,"percent_change":456,"volume":1151,"transactions":9,"vwap":1374},"2026-01-13",{"date":1426,"open":1349,"high":1350,"low":1349,"close":1350,"change":848,"percent_change":432,"volume":1427,"transactions":9,"vwap":1350},"2026-01-12",7500,{"date":1429,"open":1336,"high":1430,"low":1363,"close":1430,"change":882,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-09",49.21,0.29,11200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1288,"change":269,"percent_change":269,"volume":1438,"transactions":9,"vwap":1288},"2026-01-08",49.035999,49.078999,48.994,9100,{"date":1440,"open":1310,"high":1078,"low":1265,"close":1288,"change":107,"percent_change":988,"volume":1005,"transactions":9,"vwap":1288},"2026-01-07",{"date":1442,"open":1443,"high":1310,"low":1291,"close":1266,"change":486,"percent_change":117,"volume":901,"transactions":9,"vwap":1266},"2026-01-06",49.061001,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1291,"change":400,"percent_change":1449,"volume":1179,"transactions":9,"vwap":1291},"2026-01-05",48.995,49.051998,48.942,0.23,{"date":1451,"open":1421,"high":1421,"low":1219,"close":1364,"change":1452,"percent_change":186,"volume":1082,"transactions":9,"vwap":1364},"2026-01-02",0.012,{"date":1454,"open":1065,"high":1065,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2025-12-31",48.838,-0.127,-0.26,18900,{"date":1460,"open":1363,"high":1065,"low":1369,"close":1461,"change":1462,"percent_change":503,"volume":1463,"transactions":9,"vwap":1461},"2025-12-30",48.965,0.023,11500,{"date":1465,"open":1299,"high":1466,"low":1299,"close":1448,"change":1467,"percent_change":767,"volume":1468,"transactions":9,"vwap":1448},"2025-12-29",48.989,-0.065,11100,{"date":1470,"open":1265,"high":1265,"low":1291,"close":1471,"change":1472,"percent_change":107,"volume":800,"transactions":9,"vwap":1471},"2025-12-26",49.007,-0.003,{"date":1474,"open":1421,"high":1260,"low":1421,"close":1363,"change":1103,"percent_change":876,"volume":730,"transactions":9,"vwap":1363},"2025-12-24",{"date":1476,"open":1325,"high":1291,"low":1325,"close":1477,"change":1478,"percent_change":848,"volume":1479,"transactions":9,"vwap":1477},"2025-12-23",48.922,0.022,4400,{"date":1481,"open":1364,"high":1227,"low":1253,"close":1227,"change":876,"percent_change":313,"volume":1048,"transactions":9,"vwap":1227},"2025-12-22",{"date":1483,"open":1484,"high":1219,"low":1484,"close":1236,"change":1485,"percent_change":260,"volume":1486,"transactions":9,"vwap":1236},"2025-12-19",48.632,0.211,23600,{"date":1488,"open":1183,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1282,"volume":1048,"transactions":9,"vwap":1491},"2025-12-18",48.62,48.44,48.509,0.201,{"date":1494,"open":1237,"high":1237,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-17",48.308,-0.28,-0.58,36800,{"date":1500,"open":1205,"high":1501,"low":1490,"close":1501,"change":1502,"percent_change":351,"volume":1503,"transactions":9,"vwap":1501},"2025-12-16",48.588,-0.022,16500,{"date":1505,"open":1319,"high":1319,"low":1237,"close":1506,"change":107,"percent_change":988,"volume":907,"transactions":9,"vwap":1506},"2025-12-15",48.61,{"date":1508,"open":1326,"high":1326,"low":1506,"close":1489,"change":900,"percent_change":609,"volume":1509,"transactions":9,"vwap":1489},"2025-12-12",17200,{"date":1511,"open":1228,"high":1292,"low":1512,"close":1292,"change":1513,"percent_change":449,"volume":1514,"transactions":9,"vwap":1292},"2025-12-11",48.622,0.082,12700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":137,"volume":1522,"transactions":9,"vwap":1520},"2025-12-10",48.614,48.819,48.599,48.758,0.157,7700,{"date":1524,"open":1358,"high":1525,"low":1237,"close":1526,"change":1527,"percent_change":618,"volume":1528,"transactions":9,"vwap":1526},"2025-12-09",48.68,48.601,-0.019,20500,{"date":1530,"open":1525,"high":1228,"low":1205,"close":1489,"change":843,"percent_change":844,"volume":1531,"transactions":9,"vwap":1489},"2025-12-08",23400,{"date":1533,"open":1534,"high":1535,"low":1241,"close":1534,"change":1536,"percent_change":876,"volume":1537,"transactions":9,"vwap":1534},"2025-12-05",48.71,48.761,0.089,81500,{"date":1539,"open":1489,"high":1540,"low":1193,"close":1541,"change":1542,"percent_change":369,"volume":997,"transactions":9,"vwap":1541},"2025-12-04",48.686,48.621,0.014,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":221,"volume":1549,"transactions":9,"vwap":1547},"2025-12-03",48.49,48.645,48.607,0.047,128100,{"date":1551,"open":1205,"high":1506,"low":1552,"close":1553,"change":432,"percent_change":449,"volume":1554,"transactions":9,"vwap":1553},"2025-12-02",48.46,48.56,28200,{"date":1556,"open":1182,"high":1557,"low":1182,"close":1252,"change":1558,"percent_change":304,"volume":1559,"transactions":9,"vwap":1252},"2025-12-01",48.59,-0.051,147200,{"date":1561,"open":1545,"high":1553,"low":1552,"close":1562,"change":1563,"percent_change":1431,"volume":822,"transactions":9,"vwap":1562},"2025-11-28",48.531,0.141,{"date":1565,"open":1566,"high":1567,"low":1162,"close":1568,"change":881,"percent_change":882,"volume":1569,"transactions":9,"vwap":1568},"2025-11-26",48.36,48.519,48.39,49900,{"date":1571,"open":1572,"high":1213,"low":1572,"close":1232,"change":1449,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1232},"2025-11-25",48.087002,0.48,105900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1449,"percent_change":1573,"volume":1581,"transactions":9,"vwap":1580},"2025-11-24",47.89,48.149,47.81,48.09,236700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2025-11-21",47.35,47.86,47.14,0.665,1.41,289700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":780,"volume":1597,"transactions":9,"vwap":1595},"2025-11-20",47.62,47.69,47.175,47.195,-0.233,65300,{"date":1599,"open":1135,"high":1600,"low":1135,"close":1601,"change":1602,"percent_change":1431,"volume":1603,"transactions":9,"vwap":1601},"2025-11-19",47.49,47.428,0.137,20900,{"date":1605,"open":1606,"high":1607,"low":1586,"close":1608,"change":1609,"percent_change":1186,"volume":1610,"transactions":9,"vwap":1608},"2025-11-18",47.242,47.408,47.291,-0.129,43300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1613,"change":351,"percent_change":304,"volume":1616,"transactions":9,"vwap":1613},"2025-11-17",47.42,47.559,47.25,32100,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":107,"percent_change":988,"volume":1622,"transactions":9,"vwap":1621},"2025-11-14",47.28,47.53,47.47,21300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":808,"transactions":9,"vwap":1628},"2025-11-13",47.51,47.59,47.407,47.48,-0.116,-0.24,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1635,"change":1636,"percent_change":827,"volume":1637,"transactions":9,"vwap":1635},"2025-11-12",47.55,47.63,47.596,0.007,11800,{"date":1639,"open":1625,"high":1640,"low":1625,"close":1641,"change":1642,"percent_change":881,"volume":1643,"transactions":9,"vwap":1641},"2025-11-11",47.6,47.589,0.034,6700,{"date":1645,"open":1646,"high":1127,"low":1647,"close":1648,"change":1649,"percent_change":1061,"volume":1650,"transactions":9,"vwap":1648},"2025-11-10",47.46,47.44,47.555,0.242,6000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":1462,"percent_change":503,"volume":1656,"transactions":9,"vwap":1654},"2025-11-07",47.15,47.313,47.0099983,13300,{"date":1658,"open":1659,"high":1660,"low":1134,"close":1661,"change":1662,"percent_change":1496,"volume":1663,"transactions":9,"vwap":1661},"2025-11-06",47.37,47.39,47.29,-0.135,22800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":186,"percent_change":848,"volume":1670,"transactions":9,"vwap":1669},"2025-11-05",47.426,47.465,47.4,47.425,13000,{"date":1672,"open":1660,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":211,"volume":877,"transactions":9,"vwap":1673},"2025-11-04",47.405,47.3,-0.036,{"date":1677,"open":1673,"high":1621,"low":1660,"close":1678,"change":1679,"percent_change":400,"volume":1680,"transactions":9,"vwap":1678},"2025-11-03",47.441,0.054,15000,{"date":1682,"open":1660,"high":1683,"low":1674,"close":1684,"change":1685,"percent_change":590,"volume":849,"transactions":9,"vwap":1684},"2025-10-31",47.444,47.387,0.042,{"date":1687,"open":1688,"high":1647,"low":1689,"close":1690,"change":1691,"percent_change":456,"volume":781,"transactions":9,"vwap":1690},"2025-10-30",47.36,47.33,47.345,-0.029,{"date":1693,"open":1694,"high":1695,"low":1689,"close":1696,"change":1697,"percent_change":843,"volume":822,"transactions":9,"vwap":1696},"2025-10-29",47.38,47.45,47.374,-0.041,{"date":1699,"open":1659,"high":1695,"low":1688,"close":1700,"change":369,"percent_change":102,"volume":1701,"transactions":9,"vwap":1700},"2025-10-28",47.415,14100,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":936,"volume":1708,"transactions":9,"vwap":1706},"2025-10-27",47.34,47.418,47.385,0.115,800,{"date":1710,"open":1689,"high":1711,"low":1712,"close":1713,"change":400,"percent_change":1449,"volume":707,"transactions":9,"vwap":1713},"2025-10-24",47.337,47.24,47.27,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":917,"volume":849,"transactions":9,"vwap":1718},"2025-10-23",47.060001,47.171,47.16,0.121,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":241,"volume":800,"transactions":9,"vwap":1723},"2025-10-22",47.029999,47.039001,46.96,-0.077,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":590,"volume":1360,"transactions":9,"vwap":1730},"2025-10-21",47.067001,47.145,47.116,0.041,{"date":1733,"open":306,"high":1734,"low":306,"close":1735,"change":1736,"percent_change":1068,"volume":1402,"transactions":9,"vwap":1735},"2025-10-20",47.09,47.075001,0.245,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":775,"volume":1744,"transactions":9,"vwap":1742},"2025-10-17",46.74,46.852,46.63,46.83,0.183,301500,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":746,"transactions":9,"vwap":1749},"2025-10-16",46.925,46.58,46.647,-0.188,-0.4,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1548,"percent_change":221,"volume":1757,"transactions":9,"vwap":1756},"2025-10-15",46.95,46.695,46.835,2300,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":456,"volume":1202,"transactions":9,"vwap":1762},"2025-10-14",46.64,46.91,46.788,-0.026,{"date":1765,"open":1766,"high":1742,"low":1766,"close":1767,"change":147,"percent_change":1768,"volume":943,"transactions":9,"vwap":1767},"2025-10-13",46.755,46.814,0.75,{"date":1770,"open":1722,"high":1771,"low":21,"close":21,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":21},"2025-10-10",47.064999,-0.546,-1.16,21700,{"date":1776,"open":1722,"high":1722,"low":1724,"close":1655,"change":1777,"percent_change":456,"volume":1778,"transactions":9,"vwap":1655},"2025-10-09",-0.027,16900,{"date":1780,"open":306,"high":1781,"low":1782,"close":1781,"change":1719,"percent_change":917,"volume":1783,"transactions":9,"vwap":1781},"2025-10-08",47.036999,46.98,3100,{"date":1785,"open":1782,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":767,"volume":837,"transactions":9,"vwap":1788},"2025-10-07",46.994,46.89,46.916,-0.059,{"date":1791,"open":1754,"high":1792,"low":1793,"close":1792,"change":858,"percent_change":221,"volume":1794,"transactions":9,"vwap":1792},"2025-10-06",46.975,46.93,4900,{"date":1796,"open":1787,"high":306,"low":1787,"close":1793,"change":1797,"percent_change":102,"volume":1422,"transactions":9,"vwap":1793},"2025-10-03",0.028,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1004,"percent_change":432,"volume":1803,"transactions":9,"vwap":1802},"2025-10-02",46.87,46.92,46.902,7800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1109,"percent_change":590,"volume":1810,"transactions":9,"vwap":1809},"2025-10-01",46.805,46.88,46.78,46.863,14400,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":590,"volume":1816,"transactions":9,"vwap":1813},"2025-09-30",46.82,46.778,0.044,6400,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1797,"percent_change":102,"volume":1823,"transactions":9,"vwap":1822},"2025-09-29",46.81,46.84,46.77,46.776,8400,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":122,"volume":957,"transactions":9,"vwap":1827},"2025-09-26",46.714,46.748,46.6,0.188,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":286,"percent_change":1836,"volume":768,"transactions":9,"vwap":1835},"2025-09-25",46.53,46.62,46.51,46.56,-0.21,{"date":1838,"open":1839,"high":1839,"low":1833,"close":1840,"change":1841,"percent_change":718,"volume":1842,"transactions":9,"vwap":1840},"2025-09-24",46.75,46.66,-0.016,17800,{"date":1844,"open":1845,"high":1845,"low":1741,"close":1846,"change":1847,"percent_change":323,"volume":866,"transactions":9,"vwap":1846},"2025-09-23",46.8,46.676,-0.095,{"date":1849,"open":1833,"high":1850,"low":1833,"close":1850,"change":1851,"percent_change":221,"volume":1852,"transactions":9,"vwap":1850},"2025-09-22",46.771,0.049,1300,{"date":1854,"open":1840,"high":1845,"low":1855,"close":1856,"change":1857,"percent_change":865,"volume":1463,"transactions":9,"vwap":1856},"2025-09-19",46.623,46.722,0.101,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":774,"volume":707,"transactions":9,"vwap":1862},"2025-09-18",46.725,46.61,46.621,0.095,{"date":1865,"open":1861,"high":1861,"low":1866,"close":1867,"change":1777,"percent_change":456,"volume":1868,"transactions":9,"vwap":1867},"2025-09-17",46.47,46.526,2900,{"date":1870,"open":1832,"high":1871,"low":1834,"close":1871,"change":1872,"percent_change":456,"volume":686,"transactions":9,"vwap":1871},"2025-09-16",46.553,-0.028,{"date":1874,"open":1875,"high":1741,"low":1832,"close":1876,"change":1877,"percent_change":486,"volume":1090,"transactions":9,"vwap":1876},"2025-09-15",46.585,46.581,0.056,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":102,"volume":1884,"transactions":9,"vwap":1881},"2025-09-12",46.49,46.525,46.471,0.029,5600,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":775,"volume":1852,"transactions":9,"vwap":1888},"2025-09-11",46.45,46.496,0.179,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":486,"volume":1852,"transactions":9,"vwap":1894},"2025-09-10",46.44,46.271,46.317,0.057,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":485,"percent_change":882,"volume":700,"transactions":9,"vwap":1899},"2025-09-09",46.23,46.26,46.17,{"date":1902,"open":1903,"high":1898,"low":1903,"close":1904,"change":1905,"percent_change":222,"volume":1757,"transactions":9,"vwap":1904},"2025-09-08",46.15,46.195,0.086,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1558,"percent_change":304,"volume":1794,"transactions":9,"vwap":1911},"2025-09-05",46.09,46.12,46.029999,46.109,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1915,"change":1917,"percent_change":1248,"volume":866,"transactions":9,"vwap":1915},"2025-09-04",46.026001,46.16,46.0099983,0.207,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1431,"volume":1090,"transactions":9,"vwap":1923},"2025-09-03",45.89,45.988,45.86,45.953,0.133,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1928,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1928},"2025-09-02",45.68,45.82,45.62,-0.156,-0.34,11900,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1178,"volume":753,"transactions":9,"vwap":1937},"2025-08-29",46.02,45.949,45.976,-0.134,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1883,"percent_change":102,"volume":1151,"transactions":9,"vwap":1944},"2025-08-28",46.060001,46.14,46.040001,46.11,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1948,"change":858,"percent_change":221,"volume":1757,"transactions":9,"vwap":1948},"2025-08-27",46.049999,46.081001,46.0079994,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1953,"change":1053,"percent_change":360,"volume":800,"transactions":9,"vwap":1953},"2025-08-26",45.97,46.035999,45.87,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":241,"volume":989,"transactions":9,"vwap":1959},"2025-08-25",45.91,45.98,45.897,-0.073,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1952,"change":1965,"percent_change":1966,"volume":849,"transactions":9,"vwap":1952},"2025-08-22",45.93,45.991,0.406,0.89,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1629,"percent_change":440,"volume":1973,"transactions":9,"vwap":1972},"2025-08-21",45.63,45.69,45.534,45.564,31400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1927,"change":718,"percent_change":527,"volume":828,"transactions":9,"vwap":1927},"2025-08-20",45.675,45.7,45.52,{"date":1980,"open":1981,"high":1920,"low":1970,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-08-19",45.84,45.71,-0.165,-0.36,8500,{"date":1987,"open":1988,"high":1989,"low":1981,"close":1990,"change":1991,"percent_change":432,"volume":1992,"transactions":9,"vwap":1990},"2025-08-18",45.85,45.9,45.875,0.035,9700,{"date":1994,"open":1995,"high":1995,"low":1981,"close":1981,"change":1996,"percent_change":608,"volume":686,"transactions":9,"vwap":1981},"2025-08-15",45.92,-0.106,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":1877,"percent_change":486,"volume":1090,"transactions":9,"vwap":2000},"2025-08-14",45.79,45.946,{"date":2002,"open":1920,"high":1995,"low":1922,"close":1920,"change":1389,"percent_change":221,"volume":1427,"transactions":9,"vwap":1920},"2025-08-13",{"date":2004,"open":2005,"high":2006,"low":1999,"close":2006,"change":806,"percent_change":561,"volume":753,"transactions":9,"vwap":2006},"2025-08-12",45.8,45.844,{"date":2008,"open":1969,"high":1976,"low":2009,"close":2009,"change":2010,"percent_change":843,"volume":1852,"transactions":9,"vwap":2009},"2025-08-11",45.548,-0.039,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":1068,"volume":723,"transactions":9,"vwap":2015},"2025-08-08",45.48,45.6,45.587,0.236,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1527,"percent_change":618,"volume":1650,"transactions":9,"vwap":2021},"2025-08-07",45.555,45.3,45.351,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":2027,"percent_change":142,"volume":2028,"transactions":9,"vwap":2026},"2025-08-06",45.25,45.405,45.37,0.171,17000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1496,"volume":907,"transactions":9,"vwap":2034},"2025-08-05",45.34,45.42,45.197,45.199,-0.125,{"date":2037,"open":2038,"high":2031,"low":2038,"close":2039,"change":2040,"percent_change":61,"volume":1138,"transactions":9,"vwap":2039},"2025-08-04",45.17,45.324,0.404,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1034,"transactions":9,"vwap":2046},"2025-08-01",44.93,45.063999,44.85,44.92,-0.404,-0.89,{"date":2050,"open":2051,"high":1969,"low":2039,"close":2039,"change":2052,"percent_change":1172,"volume":2053,"transactions":9,"vwap":2039},"2025-07-31",45.61,-0.136,95500,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":186,"percent_change":848,"volume":753,"transactions":9,"vwap":2059},"2025-07-30",45.47,45.53,45.36,45.46,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":527,"percent_change":212,"volume":949,"transactions":9,"vwap":2063},"2025-07-29",45.65,45.44,{"date":2065,"open":2066,"high":2057,"low":2059,"close":2066,"change":2067,"percent_change":848,"volume":1395,"transactions":9,"vwap":2066},"2025-07-28",45.51,0.019,{"date":2069,"open":2032,"high":2070,"low":2032,"close":2071,"change":799,"percent_change":401,"volume":1110,"transactions":9,"vwap":2071},"2025-07-25",45.54,45.491,{"date":2073,"open":2026,"high":2074,"low":2026,"close":2075,"change":1731,"percent_change":590,"volume":2076,"transactions":9,"vwap":2075},"2025-07-24",45.435,45.395,4800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":142,"volume":1338,"transactions":9,"vwap":2080},"2025-07-23",45.24,45.354,45.22,0.172,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":2087,"percent_change":432,"volume":1852,"transactions":9,"vwap":2086},"2025-07-22",45.080002,45.182,0.037,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":400,"volume":2094,"transactions":9,"vwap":2092},"2025-07-21",45.13,45.289,45.145,0.048,9000,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":107,"percent_change":988,"volume":1427,"transactions":9,"vwap":2099},"2025-07-18",45.12,45.029999,45.097,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":662,"percent_change":2105,"volume":837,"transactions":9,"vwap":2103},"2025-07-17",45,45.107,44.99,0.36,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":222,"volume":723,"transactions":9,"vwap":2110},"2025-07-16",44.98,44.82,44.947,0.084,{"date":2113,"open":2108,"high":2102,"low":2114,"close":2114,"change":2115,"percent_change":900,"volume":1395,"transactions":9,"vwap":2114},"2025-07-15",44.863,-0.098,{"date":2117,"open":2045,"high":2118,"low":2045,"close":2119,"change":1815,"percent_change":221,"volume":2120,"transactions":9,"vwap":2119},"2025-07-14",44.969,44.961,1700,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":1960,"percent_change":241,"volume":913,"transactions":9,"vwap":2125},"2025-07-11",44.84,44.942,44.917,{"date":2127,"open":2128,"high":2102,"low":2128,"close":2104,"change":2129,"percent_change":876,"volume":1816,"transactions":9,"vwap":2104},"2025-07-10",44.86,0.081,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":359,"percent_change":147,"volume":913,"transactions":9,"vwap":2133},"2025-07-09",44.88,44.909,44.808,{"date":2136,"open":2137,"high":2109,"low":2137,"close":2138,"change":269,"percent_change":269,"volume":800,"transactions":9,"vwap":2138},"2025-07-08",44.72,44.754,{"date":2140,"open":2109,"high":2132,"low":2141,"close":2138,"change":2142,"percent_change":2143,"volume":1816,"transactions":9,"vwap":2138},"2025-07-07",44.63,-0.205,-0.46,{"date":2145,"open":2128,"high":2146,"low":2128,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-03",44.975,44.959,0.206,0.46,14700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":917,"volume":2157,"transactions":9,"vwap":2154},"2025-07-02",44.7,44.753,44.607,0.118,8300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":380,"volume":922,"transactions":9,"vwap":2163},"2025-07-01",44.62,44.709,44.57,44.635,-0.054,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2168,"change":2170,"percent_change":122,"volume":1395,"transactions":9,"vwap":2168},"2025-06-30",44.58,44.689,44.53,0.177,{"date":2172,"open":2173,"high":2160,"low":2174,"close":2175,"change":2176,"percent_change":401,"volume":2177,"transactions":9,"vwap":2175},"2025-06-27",44.475,44.31,44.512,0.092,12800,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":1166,"volume":2183,"transactions":9,"vwap":2181},"2025-06-26",44.33,44.42,0.247,1400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":107,"percent_change":988,"volume":2190,"transactions":9,"vwap":2189},"2025-06-25",44.22,44.27,44.14,44.173,13100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1054,"percent_change":2197,"volume":877,"transactions":9,"vwap":2196},"2025-06-24",44.108,44.211,44.049999,44.183,0.64,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":2203,"percent_change":2204,"volume":693,"transactions":9,"vwap":2201},"2025-06-23",43.69,43.903,43.58,0.291,0.67,{"date":2206,"open":2207,"high":2207,"low":2202,"close":2208,"change":2209,"percent_change":241,"volume":1650,"transactions":9,"vwap":2208},"2025-06-20",43.82,43.612,-0.072,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":988,"volume":822,"transactions":9,"vwap":2215},"2025-06-18",43.7,43.84,43.67,43.684,-0.008,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-17",43.75,43.85,43.65,43.692,-0.183,-0.42,11400,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":917,"percent_change":2231,"volume":1803,"transactions":9,"vwap":2230},"2025-06-16",43.855,44,43.875,0.6,{"date":2233,"open":2220,"high":2220,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1757,"transactions":9,"vwap":2235},"2025-06-13",43.592,43.615,-0.355,-0.81,{"date":2239,"open":2207,"high":2240,"low":2207,"close":2240,"change":2241,"percent_change":360,"volume":1034,"transactions":9,"vwap":2240},"2025-06-12",43.97,0.132,{"date":2243,"open":2244,"high":2245,"low":2219,"close":2246,"change":2247,"percent_change":2248,"volume":1650,"transactions":9,"vwap":2246},"2025-06-11",43.95,43.955,43.838,-0.082,-0.19,{"date":2250,"open":2251,"high":2244,"low":2252,"close":2253,"change":2082,"percent_change":775,"volume":1151,"transactions":9,"vwap":2253},"2025-06-10",43.805,43.76,43.92,{"date":2255,"open":2200,"high":2256,"low":2200,"close":2257,"change":2258,"percent_change":503,"volume":723,"transactions":9,"vwap":2257},"2025-06-09",43.8,43.748,0.021,{"date":2260,"open":2214,"high":2256,"low":2214,"close":2261,"change":2262,"percent_change":561,"volume":2263,"transactions":9,"vwap":2261},"2025-06-06",43.727,0.282,10700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1662,"percent_change":644,"volume":2263,"transactions":9,"vwap":2269},"2025-06-05",43.56,43.68,43.37,43.445,{"date":2271,"open":2272,"high":2272,"low":2202,"close":2202,"change":1527,"percent_change":618,"volume":2273,"transactions":9,"vwap":2202},"2025-06-04",43.6,900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":1810,"transactions":9,"vwap":2279},"2025-06-03",43.4,43.63,43.382,43.599,0.176,0.41,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":449,"volume":800,"transactions":9,"vwap":2286},"2025-06-02",43.21,43.438,43.423,0.075,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2087,"percent_change":590,"volume":1034,"transactions":9,"vwap":2293},"2025-05-30",43.17,43.36,43.11,43.348,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":360,"volume":1650,"transactions":9,"vwap":2299},"2025-05-29",43.32,43.39,43.2,43.311,0.131,{"date":2302,"open":2303,"high":2276,"low":2304,"close":2304,"change":2305,"percent_change":2306,"volume":786,"transactions":9,"vwap":2304},"2025-05-28",43.34,43.18,-0.17,-0.39,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-05-27",43.12,43.399,43.35,0.475,1.11,8100,{"date":2316,"open":2317,"high":442,"low":2317,"close":2318,"change":2319,"percent_change":1984,"volume":2320,"transactions":9,"vwap":2318},"2025-05-23",42.68,42.875,-0.155,4200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":456,"percent_change":1158,"volume":2327,"transactions":9,"vwap":2326},"2025-05-22",43.02,43.15,42.98,43.029999,46900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1399,"transactions":9,"vwap":2333},"2025-05-21",43.29,43.45,42.97,43.09,-0.308,-0.71,{"date":2337,"open":2276,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1331,"volume":707,"transactions":9,"vwap":2340},"2025-05-20",43.48,43.33,43.398,-0.162,{"date":2343,"open":2339,"high":2266,"low":2339,"close":2266,"change":1857,"percent_change":1449,"volume":913,"transactions":9,"vwap":2266},"2025-05-19",{"date":2345,"open":2346,"high":2338,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-16",43.31,43.3,43.459,0.239,0.55,26300,{"date":2353,"open":2333,"high":2330,"low":2354,"close":2355,"change":2356,"percent_change":881,"volume":887,"transactions":9,"vwap":2355},"2025-05-15",43.080002,43.22,0.031,{"date":2358,"open":2359,"high":2359,"low":2292,"close":2360,"change":2361,"percent_change":876,"volume":2177,"transactions":9,"vwap":2360},"2025-05-14",43.24,43.189,0.079,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2292,"change":2366,"percent_change":1282,"volume":2367,"transactions":9,"vwap":2292},"2025-05-13",42.93,43.215,0.182,132600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2371},"2025-05-12",42.822,42.928,42.76,0.716,1.7,2700,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":718,"percent_change":527,"volume":1432,"transactions":9,"vwap":2380},"2025-05-09",42.192,42.25,42.212,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":137,"volume":760,"transactions":9,"vwap":2385},"2025-05-08",42.14,42.42,42.242,0.134,{"date":2388,"open":2383,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":19,"volume":828,"transactions":9,"vwap":2391},"2025-05-07",42.178,41.92,42.108,0.061,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1242,"volume":2400,"transactions":9,"vwap":2398},"2025-05-06",42.07,42.099998,41.97,42.047001,-0.139,3600,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":1984,"volume":1868,"transactions":9,"vwap":2405},"2025-05-05",42.0099983,42.37,42.186,-0.153,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":137,"percent_change":2412,"volume":1643,"transactions":9,"vwap":2411},"2025-05-02",42.13,42.44,42.339,0.76,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":137,"volume":1794,"transactions":9,"vwap":2417},"2025-05-01",42.12,42.19,42.019001,0.136,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":222,"volume":2094,"transactions":9,"vwap":2423},"2025-04-30",42.09,41.38,41.883,0.078,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2156,"percent_change":1054,"volume":794,"transactions":9,"vwap":2430},"2025-04-29",41.64,41.856,41.61,41.805,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":1472,"percent_change":107,"volume":746,"transactions":9,"vwap":2435},"2025-04-28",41.72,41.49,41.687,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2439,"change":1492,"percent_change":1573,"volume":1783,"transactions":9,"vwap":2439},"2025-04-25",41.479,41.69,41.473,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1202,"transactions":9,"vwap":2446},"2025-04-24",41.37,41.503,41.343,41.489,0.384,0.93,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":707,"transactions":9,"vwap":2454},"2025-04-23",41.31,41.41,41.09,41.105,0.344,0.84,{"date":175,"open":171,"high":2458,"low":171,"close":2459,"change":2203,"percent_change":2460,"volume":849,"transactions":9,"vwap":2459},40.77,40.761,0.72]