[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FJAN":3,"homepage-market-summary":25,"stock-historical-FJAN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FJAN","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 Buffer ETF - January","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},56.87,56.9,56.97,56.76,56.63,0.24,0.42,17114.3287,49.23,50957.588877944,98.7,1434,{"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},42.36,48175,17583797.219486,33.56,"2025-04-22",[177,180,188,198,209,219,228,238,247,258,267,278,288,298,309,320,330,339,347,356,366,375,382,390,399,404,412,420,430,439,448,456,465,473,482,489,497,504,512,519,525,533,542,551,561,572,580,590,599,608,619,630,636,644,653,662,672,682,691,699,705,711,718,723,730,738,745,751,759,764,770,777,784,790,797,805,812,819,825,833,842,847,855,863,868,873,880,883,888,894,899,906,913,920,927,935,941,944,949,953,961,969,977,985,991,999,1007,1014,1022,1031,1039,1045,1053,1061,1065,1071,1077,1083,1090,1096,1103,1107,1113,1121,1128,1134,1141,1146,1152,1161,1166,1174,1182,1190,1197,1205,1211,1214,1221,1228,1235,1241,1247,1253,1258,1263,1268,1275,1281,1290,1296,1303,1309,1314,1320,1328,1333,1340,1346,1351,1358,1365,1372,1377,1382,1390,1395,1402,1407,1412,1418,1423,1429,1433,1437,1441,1448,1456,1463,1470,1473,1477,1481,1484,1489,1495,1498,1501,1504,1509,1514,1517,1522,1526,1531,1534,1538,1543,1551,1559,1565,1571,1578,1583,1588,1593,1598,1601,1606,1612,1617,1621,1628,1634,1640,1644,1651,1657,1663,1669,1676,1684,1692,1697,1702,1709,1713,1718,1723,1727,1733,1737,1741,1745,1748,1751,1755,1761,1764,1768,1772,1778,1783,1787,1793,1799,1805,1810,1815,1819,1825,1831,1835,1840,1845,1853,1860,1867,1871,1875,1878,1883,1890,1895,1899,1903,1908,1913,1921,1927,1934,1938,1944,1950,1957,1961,1968,1973,1978,1984,1989,1995,2001,2006,2010,2016,2021,2029,2036,2042,2048,2054,2059,2062,2069,2077,2084,2092,2100,2107,2112,2118,2123,2127,2131,2137,2144,2152,2159,2165,2171,2179,2185,2190,2197,2201,2205,2211,2217,2222,2228,2235,2243,2249,2256,2263,2270,2278,2284,2289,2296,2303,2310,2317,2324,2330,2336,2344,2351,2357,2365,2374,2380,2386,2392,2397,2402,2406,2410,2416,2420,2425,2431,2436,2442,2449,2453,2459,2465,2471,2478,2485,2492,2500,2507],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},150,56.8348,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":102,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",56.81,56.42,0.11,17327.7917,152,56.5098,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",56.68,56.8299,56.57,-0.02,-0.04,9484.2731,79,56.7261,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",56.6301,56.6999,56.55,56.59,-0.1,-0.18,18079.7758,140,56.5979,{"date":210,"open":211,"high":212,"low":203,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",56.7,56.785,56.69,-0.14,-0.25,207768.649,168,56.7013,{"date":220,"open":16,"high":14,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",56.74,56.83,0.1256,0.22,10553.5348,142,56.8241,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",56.4,56.75,56.7044,0.0744,0.13,30555.6797,232,56.6668,{"date":239,"open":240,"high":241,"low":17,"close":17,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",56.72,56.8086,-0.2649,-0.47,359939.6797,141,56.6523,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",56.9136,56.95,56.84,56.8949,0.0249,0.04,27073.1437,135,56.8783,{"date":259,"open":260,"high":261,"low":262,"close":13,"change":263,"percent_change":127,"volume":264,"transactions":265,"vwap":266},"2026-09-21",56.66,56.91,56.64,0.44,26394.6937,186,56.8001,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",56.46,56.48,56.28,56.43,0.0153,0.03,21464.1797,163,56.3643,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",56.47,56.32,56.4147,0.3745,0.67,13679.1689,115,56.3887,{"date":289,"open":281,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",56.33,55.87,56.0402,-0.0948,-0.17,12927.6797,153,56.2469,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",56.24,56.25,56.13,56.135,-0.1839,-0.33,51230.9827,100,56.1517,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",56.22,56.3699,56.18,56.3189,-0.171,-0.3,7344.5477,162,56.2835,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",56.3992,56.51,56.4899,0.3549,0.63,8098.6797,89,56.4524,{"date":331,"open":332,"high":311,"low":333,"close":303,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",56.15,56.0932,-0.1754,-0.31,10628.6797,84,56.1579,{"date":340,"open":280,"high":280,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":226,"vwap":346},"2026-09-09",56.245,56.3104,-0.1536,-0.27,17922.6817,56.3136,{"date":348,"open":323,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":186,"vwap":355},"2026-09-08",56.54,56.41,56.464,-0.1262,-0.22,20019.6406,56.4639,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",56.77,56.544,56.5902,-0.09,-0.16,8758.122986,87,56.6049,{"date":367,"open":203,"high":211,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",56.4388,56.6802,0.2602,0.46,11128.1406,116,56.6325,{"date":376,"open":377,"high":269,"low":377,"close":183,"change":378,"percent_change":379,"volume":380,"transactions":307,"vwap":381},"2026-09-02",56.295,0.15,0.27,8877.1406,56.4004,{"date":383,"open":384,"high":385,"low":313,"close":32,"change":353,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",56.2256,56.4099,-0.39,12755.1198,120,56.262,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":274,"volume":396,"transactions":397,"vwap":398},"2026-08-31",56.4454,56.49,56.3301,0.015,11033.9686,138,56.3995,{"date":400,"open":270,"high":190,"low":230,"close":401,"change":193,"percent_change":194,"volume":402,"transactions":397,"vwap":403},"2026-08-28",56.475,11332.4006,56.5195,{"date":405,"open":406,"high":192,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":270},"2026-08-27",56.38,56.495,0.1607,0.29,10763.6266,144,{"date":413,"open":311,"high":230,"low":311,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-26",56.3343,0.0296,0.05,16997.1406,171,56.3008,{"date":421,"open":422,"high":406,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-25",56.37,56.2224,56.3047,0.1047,0.19,10465.6543,114,56.2802,{"date":431,"open":290,"high":290,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",56.1479,56.2,-0.1101,-0.2,11720.1764,119,56.2291,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":379,"volume":445,"transactions":446,"vwap":447},"2026-08-21",56.23,56.3255,56.3101,0.1501,7773.1969,107,56.2836,{"date":449,"open":32,"high":450,"low":451,"close":451,"change":435,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-20",56.35,56.16,-0.35,10339.3387,91,56.249,{"date":457,"open":450,"high":272,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-19",56.2701,56.36,0.0802,0.14,7977.6728,81,56.3611,{"date":466,"open":230,"high":230,"low":311,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-18",56.2798,-0.1602,-0.28,7993.1406,93,56.2827,{"date":474,"open":475,"high":476,"low":183,"close":477,"change":478,"percent_change":361,"volume":479,"transactions":480,"vwap":481},"2026-08-17",56.4583,56.53,56.44,-0.05,6715.3462,78,56.491,{"date":483,"open":484,"high":485,"low":486,"close":393,"change":107,"percent_change":193,"volume":487,"transactions":411,"vwap":488},"2026-08-14",56.5,56.56,56.45,21487.4837,56.5178,{"date":490,"open":491,"high":202,"low":450,"close":484,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",56.465,0.0999,0.18,18532.0621,98,56.5151,{"date":498,"open":290,"high":272,"low":271,"close":499,"change":500,"percent_change":18,"volume":501,"transactions":502,"vwap":503},"2026-08-12",56.4001,0.1368,12560.6446,173,56.3787,{"date":505,"open":506,"high":406,"low":507,"close":508,"change":509,"percent_change":362,"volume":510,"transactions":307,"vwap":511},"2026-08-11",56.31,56.26,56.2633,-0.0917,13908.1406,56.3097,{"date":513,"open":230,"high":272,"low":514,"close":515,"change":516,"percent_change":107,"volume":517,"transactions":388,"vwap":518},"2026-08-10",56.305,56.355,-0.005,9711.1406,56.3512,{"date":520,"open":459,"high":422,"low":521,"close":459,"change":522,"percent_change":18,"volume":523,"transactions":446,"vwap":524},"2026-08-07",56.1805,0.135,10180.7728,56.3184,{"date":526,"open":507,"high":271,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":226,"vwap":532},"2026-08-06",56.19,56.225,-0.0344,-0.06,32824.7015,56.2417,{"date":534,"open":535,"high":536,"low":433,"close":537,"change":538,"percent_change":254,"volume":539,"transactions":540,"vwap":541},"2026-08-05",56.29,56.3399,56.2594,0.0244,15082.2575,155,56.2617,{"date":543,"open":544,"high":32,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":373,"vwap":550},"2026-08-04",56.06,55.97,56.235,0.395,0.71,14405,56.1578,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",55.61,55.89,55.84,0.3373,0.61,17166.711,104,55.7639,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",55.205,55.5699,55.11,55.5027,0.3227,0.58,17162,189,55.375,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":61,"volume":578,"transactions":463,"vwap":579},"2026-07-30",54.92,55.23,55.18,0.4935,11238.7,55.1065,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",55.24,55.28,54.6865,-0.4635,-0.84,16220.2769,132,54.9791,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":224,"volume":597,"transactions":495,"vwap":598},"2026-07-28",55.07,55.27,55.005,55.15,0.1199,9575.4386,55.1729,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":478,"volume":605,"transactions":606,"vwap":607},"2026-07-27",55.35,54.95,55.0301,-0.0249,17564,128,55.0396,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",55.0428,55.222,55.01,55.055,0.125,0.23,10804,99,55.1085,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",54.98,55.035,54.9,54.93,-0.42,-0.76,10649,124,54.9612,{"date":631,"open":583,"high":632,"low":583,"close":601,"change":633,"percent_change":204,"volume":634,"transactions":437,"vwap":635},"2026-07-22",55.49,-0.0539,17128.996,55.3928,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":47,"volume":642,"transactions":480,"vwap":643},"2026-07-21",55.3013,55.43,55.4039,0.2691,9774,55.3793,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":337,"vwap":652},"2026-07-20",55.39,55.12,55.1348,-0.0152,-0.03,10422,55.241,{"date":654,"open":655,"high":656,"low":657,"close":595,"change":658,"percent_change":659,"volume":660,"transactions":256,"vwap":661},"2026-07-17",55.1001,55.3283,55.0765,-0.275,-0.5,23054,55.1732,{"date":663,"open":664,"high":553,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",55.48,55.34,55.425,-0.145,-0.26,11882,113,55.4686,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":318,"vwap":681},"2026-07-15",55.51,55.6,55.42,55.57,0.0947,0.17,28599.997,55.5274,{"date":683,"open":684,"high":674,"low":646,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",55.45,55.4753,0.1853,0.34,13812.92,131,55.449,{"date":692,"open":676,"high":693,"low":583,"close":694,"change":695,"percent_change":625,"volume":696,"transactions":697,"vwap":698},"2026-07-13",55.4899,55.29,-0.231,3513,51,55.3823,{"date":700,"open":674,"high":701,"low":676,"close":702,"change":703,"percent_change":147,"volume":704,"transactions":9,"vwap":702},"2026-07-10",55.58,55.521,0.191,6800,{"date":706,"open":575,"high":707,"low":575,"close":708,"change":709,"percent_change":147,"volume":710,"transactions":9,"vwap":708},"2026-07-09",55.44,55.33,0.195,9600,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":204,"percent_change":205,"volume":717,"transactions":9,"vwap":716},"2026-07-08",55.099998,55.19,54.851,55.135,9000,{"date":719,"open":647,"high":708,"low":647,"close":720,"change":721,"percent_change":215,"volume":722,"transactions":9,"vwap":720},"2026-07-07",55.235,-0.136,8900,{"date":724,"open":725,"high":684,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-06",55.21,55.371,0.311,0.56,14800,{"date":731,"open":593,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",55.305,54.929,55.060001,-0.08,-0.15,11700,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":416,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-01",54.89,55.25,55.14,0.09,22500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":378,"percent_change":379,"volume":729,"transactions":9,"vwap":750},"2026-06-30",55.025002,55.22,54.989,55.09,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":548,"volume":758,"transactions":9,"vwap":756},"2026-06-29",54.72,54.955,54.65,54.94,0.39,26700,{"date":760,"open":761,"high":753,"low":762,"close":762,"change":204,"percent_change":205,"volume":763,"transactions":9,"vwap":762},"2026-06-26",54.62,54.55,17700,{"date":765,"open":766,"high":767,"low":766,"close":755,"change":743,"percent_change":768,"volume":769,"transactions":9,"vwap":755},"2026-06-25",54.49,54.78,0.16,25700,{"date":771,"open":767,"high":772,"low":766,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-24",54.85,54.56,-0.13,-0.24,728800,{"date":778,"open":779,"high":780,"low":781,"close":779,"change":344,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-23",54.69,54.79,54.59,-0.49,113300,{"date":785,"open":621,"high":725,"low":624,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-22",54.96,-0.159,-0.29,22800,{"date":791,"open":792,"high":576,"low":793,"close":794,"change":795,"percent_change":728,"volume":796,"transactions":9,"vwap":794},"2026-06-18",54.99,54.97,55.119,0.309,20300,{"date":798,"open":565,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",55.17,54.73,54.81,-0.32,-0.58,12400,{"date":806,"open":807,"high":808,"low":647,"close":809,"change":810,"percent_change":205,"volume":811,"transactions":9,"vwap":809},"2026-06-16",55.265,55.273,55.13,-0.101,10600,{"date":813,"open":748,"high":814,"low":576,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-15",55.32,55.231,0.496,0.91,5300,{"date":820,"open":821,"high":801,"low":821,"close":822,"change":823,"percent_change":757,"volume":824,"transactions":9,"vwap":822},"2026-06-12",54.575,54.735,0.215,7500,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":142,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-11",54.19,54.605,54.062,54.52,0.7,16000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-10",54.44,54.58,54.11,54.14,-0.44,-0.81,14000,{"date":843,"open":844,"high":844,"low":845,"close":836,"change":204,"percent_change":205,"volume":846,"transactions":9,"vwap":836},"2026-06-09",54.835,54.0050011,19700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":461,"volume":854,"transactions":9,"vwap":852},"2026-06-08",54.75,54.84,54.6,54.68,0.077,11200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":811,"transactions":9,"vwap":860},"2026-06-05",55.02,55.054001,54.475,54.603,-0.557,-1.01,{"date":864,"open":742,"high":694,"low":742,"close":865,"change":254,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-04",55.16,0.07,13500,{"date":869,"open":741,"high":870,"low":565,"close":647,"change":871,"percent_change":469,"volume":872,"transactions":9,"vwap":647},"2026-06-03",55.257,-0.155,16400,{"date":874,"open":748,"high":601,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-02",55.188,55.275,0.01,0.02,35800,{"date":881,"open":748,"high":814,"low":647,"close":807,"change":866,"percent_change":234,"volume":882,"transactions":9,"vwap":807},"2026-06-01",9100,{"date":884,"open":885,"high":748,"low":750,"close":886,"change":887,"percent_change":768,"volume":737,"transactions":9,"vwap":886},"2026-05-29",55.155,55.195,0.086,{"date":889,"open":624,"high":809,"low":890,"close":891,"change":892,"percent_change":409,"volume":893,"transactions":9,"vwap":891},"2026-05-28",54.896,55.109,0.159,9700,{"date":895,"open":647,"high":647,"low":896,"close":602,"change":897,"percent_change":877,"volume":898,"transactions":9,"vwap":602},"2026-05-27",54.895,0.005,22400,{"date":900,"open":647,"high":647,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-26",54.86,54.945,0.169,0.31,12900,{"date":907,"open":901,"high":908,"low":909,"close":910,"change":911,"percent_change":493,"volume":912,"transactions":9,"vwap":910},"2026-05-22",54.87,54.775,54.776,0.096,10900,{"date":914,"open":915,"high":916,"low":917,"close":852,"change":184,"percent_change":918,"volume":919,"transactions":9,"vwap":852},"2026-05-21",54.53,54.71,54.467,0.2,12100,{"date":921,"open":922,"high":761,"low":923,"close":924,"change":409,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-20",54.5,54.41,54.57,0.53,63300,{"date":928,"open":929,"high":835,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-19",54.38,54.275,54.28,-0.205,-0.38,23200,{"date":936,"open":781,"high":781,"low":937,"close":938,"change":939,"percent_change":461,"volume":940,"transactions":9,"vwap":938},"2026-05-18",54.27,54.485,0.075,7700,{"date":942,"open":923,"high":924,"low":923,"close":923,"change":344,"percent_change":782,"volume":943,"transactions":9,"vwap":923},"2026-05-15",9400,{"date":945,"open":924,"high":946,"low":924,"close":852,"change":947,"percent_change":224,"volume":948,"transactions":9,"vwap":852},"2026-05-14",54.74,0.12,8500,{"date":950,"open":951,"high":761,"low":951,"close":773,"change":768,"percent_change":409,"volume":952,"transactions":9,"vwap":773},"2026-05-13",54.367,15200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":735,"volume":960,"transactions":9,"vwap":958},"2026-05-12",54.35,54.45,54.2,54.4,-0.045,14200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":877,"volume":968,"transactions":9,"vwap":966},"2026-05-11",54.47,54.542,54.302,54.445,0.004,17200,{"date":970,"open":835,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-08",54.46,54.37,54.441,0.231,0.43,22300,{"date":978,"open":979,"high":923,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-07",54.36,54.15,54.21,-0.115,-0.21,15100,{"date":986,"open":827,"high":987,"low":988,"close":987,"change":989,"percent_change":548,"volume":990,"transactions":9,"vwap":987},"2026-05-06",54.325,54.126,0.382,13000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":919,"transactions":9,"vwap":996},"2026-05-05",53.98,54.0099983,53.921,53.943,0.193,0.36,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":983,"volume":1006,"transactions":9,"vwap":1004},"2026-05-04",53.81,53.91,53.64,53.75,-0.113,13100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":461,"volume":1013,"transactions":9,"vwap":1011},"2026-05-01",53.97,54.07,53.863,0.073,23900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-30",53.398,53.84,53.79,0.369,0.69,26600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-29",53.38,53.45,53.34,53.421,-0.036,-0.07,11300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":469,"volume":1038,"transactions":9,"vwap":1036},"2026-04-28",53.47,53.499,53.346,53.457,-0.148,8600,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":234,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",53.46,53.605,0.072,59400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":975,"volume":1052,"transactions":9,"vwap":1050},"2026-04-24",53.37,53.56,53.33,53.533,0.228,19100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":335,"volume":1060,"transactions":9,"vwap":1058},"2026-04-23",53.36,53.51,53.0099983,53.305,-0.165,24500,{"date":1062,"open":1055,"high":1033,"low":1063,"close":1033,"change":147,"percent_change":132,"volume":1064,"transactions":9,"vwap":1033},"2026-04-22",53.31,11400,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":774,"percent_change":775,"volume":1070,"transactions":9,"vwap":1069},"2026-04-21",53.44,53.049999,53.12,171700,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":736,"percent_change":469,"volume":1076,"transactions":9,"vwap":1075},"2026-04-20",53.349,53.215,53.25,9500,{"date":1078,"open":1079,"high":103,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":841,"transactions":9,"vwap":1080},"2026-04-17",53.27,53.4,0.41,0.77,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":947,"percent_change":615,"volume":1089,"transactions":9,"vwap":1088},"2026-04-16",52.96,53.02,52.865,52.99,71100,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":823,"percent_change":1081,"volume":1095,"transactions":9,"vwap":1094},"2026-04-15",52.745,52.95,52.87,18700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":127,"volume":1102,"transactions":9,"vwap":1100},"2026-04-14",52.4,52.72,52.655,0.405,17000,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":147,"percent_change":284,"volume":919,"transactions":9,"vwap":1106},"2026-04-13",51.9,52.25,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1105,"change":1111,"percent_change":204,"volume":1112,"transactions":9,"vwap":1105},"2026-04-10",52.099998,51.89,-0.054,55000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":975,"volume":1120,"transactions":9,"vwap":1118},"2026-04-09",51.73,52.014999,51.66,51.954,0.224,29400,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1115,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-04-08",51.85,51.62,0.89,1.75,44800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1131,"change":478,"percent_change":204,"volume":1133,"transactions":9,"vwap":1131},"2026-04-07",50.64,50.84,50.48,26300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":142,"volume":1140,"transactions":9,"vwap":1137},"2026-04-06",50.712,50.89,50.695,0.194,22200,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":887,"percent_change":679,"volume":976,"transactions":9,"vwap":1145},"2026-04-02",50.165,50.825,50.696,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":918,"percent_change":122,"volume":1151,"transactions":9,"vwap":1150},"2026-04-01",50.43,50.829,50.61,23100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",49.75,50.436,49.701,50.41,1.06,2.15,25400,{"date":1162,"open":1163,"high":1163,"low":21,"close":1164,"change":736,"percent_change":316,"volume":1165,"transactions":9,"vwap":1164},"2026-03-30",49.79,49.35,27800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":948,"transactions":9,"vwap":1171},"2026-03-27",49.8,49.878,49.415,49.5,-0.55,-1.1,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-26",50.34,50.53,50.049999,-0.68,-1.34,33000,{"date":1183,"open":1184,"high":1185,"low":1130,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-25",50.83,50.85,50.73,0.26,0.52,952900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":774,"percent_change":668,"volume":1196,"transactions":9,"vwap":1195},"2026-03-24",50.38,50.729,50.35,50.47,740300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":687,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-23",50.81,50.98,50.56,50.6,0.68,21600,{"date":1206,"open":1207,"high":1177,"low":1208,"close":1209,"change":1172,"percent_change":67,"volume":1210,"transactions":9,"vwap":1209},"2026-03-20",50.5,50.11,50.26,16700,{"date":1212,"open":1177,"high":1184,"low":1195,"close":1199,"change":478,"percent_change":204,"volume":1213,"transactions":9,"vwap":1199},"2026-03-19",53900,{"date":1215,"open":1216,"high":1217,"low":1185,"close":1218,"change":839,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-18",51.201,51.233,50.86,-0.86,10500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":184,"percent_change":1227,"volume":968,"transactions":9,"vwap":1226},"2026-03-17",51.435,51.47,51.26,51.3,0.21,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":142,"percent_change":1234,"volume":1102,"transactions":9,"vwap":1233},"2026-03-16",51.14,51.274,51.13,51.19,0.75,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1199,"change":294,"percent_change":305,"volume":1240,"transactions":9,"vwap":1199},"2026-03-13",51.17,51.311,50.76,14900,{"date":1242,"open":1243,"high":1243,"low":1200,"close":1200,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1200},"2026-03-12",51.245,-0.56,-1.09,28900,{"date":1248,"open":1249,"high":1117,"low":1250,"close":1251,"change":107,"percent_change":193,"volume":1252,"transactions":9,"vwap":1251},"2026-03-11",51.56,51.379,51.54,40500,{"date":1254,"open":1255,"high":1105,"low":1251,"close":1256,"change":1257,"percent_change":983,"volume":1151,"transactions":9,"vwap":1256},"2026-03-10",51.59,51.55,-0.11,{"date":1259,"open":1137,"high":1260,"low":1184,"close":1117,"change":1261,"percent_change":557,"volume":1262,"transactions":9,"vwap":1117},"2026-03-09",51.67,0.314,24300,{"date":1264,"open":1225,"high":1251,"low":1225,"close":1265,"change":1266,"percent_change":586,"volume":1267,"transactions":9,"vwap":1265},"2026-03-06",51.346,-0.434,29700,{"date":1269,"open":1270,"high":1271,"low":1256,"close":1272,"change":658,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-05",51.8,51.953,51.78,-0.53,21900,{"date":1276,"open":1123,"high":1277,"low":1270,"close":1278,"change":1279,"percent_change":284,"volume":1280,"transactions":9,"vwap":1278},"2026-03-04",52.12,52.055,0.345,72500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-03",51.41,51.92,51.2,51.71,-0.4,-0.77,32200,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":234,"volume":1289,"transactions":9,"vwap":1294},"2026-03-02",51.705,52.18,52.11,0.066,{"date":1297,"open":1110,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":469,"volume":1302,"transactions":9,"vwap":1300},"2026-02-27",52.087002,51.87,52.043999,-0.146,85200,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":362,"percent_change":335,"volume":1308,"transactions":9,"vwap":1307},"2026-02-26",52.3,52.0099983,52.19,20800,{"date":1310,"open":1305,"high":1311,"low":1106,"close":1312,"change":379,"percent_change":1188,"volume":1313,"transactions":9,"vwap":1312},"2026-02-25",52.409,52.35,67500,{"date":1315,"open":1284,"high":1316,"low":1317,"close":1318,"change":1187,"percent_change":1319,"volume":1210,"transactions":9,"vwap":1318},"2026-02-24",52.16,51.788,52.080002,0.5,{"date":1321,"open":1322,"high":1323,"low":1272,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-23",52,52.14,51.82,-0.36,-0.69,21500,{"date":1329,"open":1306,"high":1330,"low":1331,"close":1293,"change":974,"percent_change":263,"volume":1332,"transactions":9,"vwap":1293},"2026-02-20",52.24,51.94,39900,{"date":1334,"open":1110,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":362,"volume":1339,"transactions":9,"vwap":1337},"2026-02-19",52.02,51.84,51.949,-0.081,39300,{"date":1341,"open":1342,"high":1307,"low":1343,"close":1344,"change":493,"percent_change":147,"volume":1345,"transactions":9,"vwap":1344},"2026-02-18",51.96,51.95,52.029999,47800,{"date":1347,"open":1286,"high":1348,"low":1349,"close":1123,"change":102,"percent_change":947,"volume":1350,"transactions":9,"vwap":1123},"2026-02-17",51.978,51.51,60800,{"date":1352,"open":1270,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-13",52.044998,51.74,51.79,0,52000,{"date":1359,"open":1360,"high":1361,"low":1354,"close":1355,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1355},"2026-02-12",52.43,52.47,-0.52,-0.99,87100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":650,"percent_change":530,"volume":1371,"transactions":9,"vwap":1370},"2026-02-11",52.5,52.59,52.21,52.31,96600,{"date":1373,"open":1374,"high":1367,"low":1305,"close":1375,"change":530,"percent_change":1257,"volume":1376,"transactions":9,"vwap":1375},"2026-02-10",52.39,52.34,109900,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1098,"change":234,"percent_change":117,"volume":1381,"transactions":9,"vwap":1098},"2026-02-09",52.22,52.51,107300,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-06",51.75,52.32,52.27,0.65,1.26,159800,{"date":1391,"open":1286,"high":1324,"low":1392,"close":1124,"change":839,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1124},"2026-02-05",51.52,-0.85,78700,{"date":1396,"open":1379,"high":1106,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-04",51.785,52.060001,-0.12,-0.23,123400,{"date":1403,"open":1404,"high":1404,"low":1105,"close":1293,"change":344,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1293},"2026-02-03",52.45,-0.51,151700,{"date":1408,"open":1293,"high":1409,"low":1293,"close":1404,"change":709,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1404},"2026-02-02",52.52,0.37,113000,{"date":1413,"open":1370,"high":1312,"low":1414,"close":1415,"change":1416,"percent_change":668,"volume":1417,"transactions":9,"vwap":1415},"2026-01-30",52.07,52.255,-0.135,80700,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1374,"change":478,"percent_change":204,"volume":1422,"transactions":9,"vwap":1374},"2026-01-29",52.46,51.93,68900,{"date":1424,"open":1425,"high":1426,"low":1312,"close":1427,"change":877,"percent_change":878,"volume":1428,"transactions":9,"vwap":1427},"2026-01-28",52.48,52.49,52.44,88400,{"date":1430,"open":1374,"high":1426,"low":1431,"close":1360,"change":743,"percent_change":679,"volume":1432,"transactions":9,"vwap":1360},"2026-01-27",52.36,126200,{"date":1434,"open":1435,"high":1098,"low":1435,"close":1375,"change":768,"percent_change":904,"volume":1436,"transactions":9,"vwap":1375},"2026-01-26",52.23,184500,{"date":1438,"open":1109,"high":1330,"low":1439,"close":1293,"change":877,"percent_change":878,"volume":1440,"transactions":9,"vwap":1293},"2026-01-23",52.075001,90200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":426,"percent_change":1410,"volume":1447,"transactions":9,"vwap":1446},"2026-01-22",52.2,52.26,52.037998,52.17,242000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":757,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-21",51.69,52.15,51.65,51.98,0.76,174800,{"date":1457,"open":1458,"high":1331,"low":1459,"close":1255,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1255},"2026-01-20",51.86,51.53,-0.74,-1.41,476900,{"date":1464,"open":1465,"high":1375,"low":1466,"close":1467,"change":1468,"percent_change":378,"volume":1469,"transactions":9,"vwap":1467},"2026-01-16",52.29,52.28,52.33,0.08,319800,{"date":1471,"open":1444,"high":1370,"low":1443,"close":1106,"change":274,"percent_change":102,"volume":1472,"transactions":9,"vwap":1106},"2026-01-15",45500,{"date":1474,"open":1443,"high":1379,"low":1475,"close":1379,"change":107,"percent_change":193,"volume":1476,"transactions":9,"vwap":1379},"2026-01-14",52.09,37400,{"date":1478,"open":1307,"high":1330,"low":1479,"close":1435,"change":878,"percent_change":254,"volume":1480,"transactions":9,"vwap":1435},"2026-01-13",52.173,38400,{"date":1482,"open":1316,"high":1330,"low":1451,"close":1369,"change":254,"percent_change":1468,"volume":1483,"transactions":9,"vwap":1369},"2026-01-12",43900,{"date":1485,"open":1486,"high":1307,"low":1487,"close":1446,"change":743,"percent_change":679,"volume":1488,"transactions":9,"vwap":1446},"2026-01-09",52.119,52.049999,50300,{"date":1490,"open":1322,"high":1491,"low":1492,"close":1318,"change":416,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1318},"2026-01-08",52.098,51.99,0.1,51200,{"date":1496,"open":1398,"high":1318,"low":1492,"close":1344,"change":107,"percent_change":193,"volume":1497,"transactions":9,"vwap":1344},"2026-01-07",33900,{"date":1499,"open":1343,"high":1487,"low":1343,"close":1500,"change":743,"percent_change":679,"volume":1327,"transactions":9,"vwap":1500},"2026-01-06",52.040001,{"date":1502,"open":1105,"high":1335,"low":1105,"close":1343,"change":679,"percent_change":1503,"volume":710,"transactions":9,"vwap":1343},"2026-01-05",0.33,{"date":1505,"open":1299,"high":1506,"low":1507,"close":1272,"change":274,"percent_change":102,"volume":1508,"transactions":9,"vwap":1272},"2026-01-02",51.885,51.695,19300,{"date":1510,"open":1511,"high":1123,"low":1384,"close":1384,"change":204,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1384},"2025-12-31",51.835,-0.19,10300,{"date":1515,"open":1123,"high":1284,"low":1336,"close":1123,"change":877,"percent_change":878,"volume":1516,"transactions":9,"vwap":1123},"2025-12-30",19200,{"date":1518,"open":1519,"high":1331,"low":1520,"close":1336,"change":193,"percent_change":194,"volume":1521,"transactions":9,"vwap":1336},"2025-12-29",51.81,51.791,16300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1458,"change":877,"percent_change":878,"volume":846,"transactions":9,"vwap":1458},"2025-12-26",51.908,51.826,{"date":1527,"open":1528,"high":1529,"low":1272,"close":1123,"change":184,"percent_change":1227,"volume":1530,"transactions":9,"vwap":1123},"2025-12-24",51.83,51.91,391400,{"date":1532,"open":1124,"high":1528,"low":1124,"close":1354,"change":866,"percent_change":461,"volume":1533,"transactions":9,"vwap":1354},"2025-12-23",653500,{"date":1535,"open":1124,"high":1286,"low":1536,"close":1260,"change":615,"percent_change":1537,"volume":912,"transactions":9,"vwap":1260},"2025-12-22",51.6,0.45,{"date":1539,"open":1540,"high":1251,"low":1540,"close":1541,"change":379,"percent_change":925,"volume":1542,"transactions":9,"vwap":1541},"2025-12-19",51.25,51.44,30800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1237,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1237},"2025-12-18",51.21,51.345,51.12,0.258,0.51,32800,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-17",51.275,50.91,50.912,-0.408,-0.8,25900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":416,"percent_change":1493,"volume":1564,"transactions":9,"vwap":1562},"2025-12-16",51.28,51.32,51.099998,20000,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":516,"percent_change":107,"volume":1570,"transactions":9,"vwap":1569},"2025-12-15",51.387,51.24,51.27,14600,{"date":1572,"open":1573,"high":1574,"low":1230,"close":1553,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1553},"2025-12-12",51.46,51.58,-0.177,-0.34,32700,{"date":1579,"open":1225,"high":1573,"low":1225,"close":1580,"change":1581,"percent_change":878,"volume":1582,"transactions":9,"vwap":1580},"2025-12-11",51.452,0.012,41200,{"date":1584,"open":1585,"high":1586,"low":1285,"close":1541,"change":768,"percent_change":904,"volume":1587,"transactions":9,"vwap":1541},"2025-12-10",51.208,51.468,49600,{"date":1589,"open":1590,"high":1591,"low":1233,"close":1561,"change":416,"percent_change":1493,"volume":1592,"transactions":9,"vwap":1561},"2025-12-09",51.222,51.29,17400,{"date":1594,"open":1225,"high":1225,"low":1595,"close":1596,"change":1029,"percent_change":214,"volume":1597,"transactions":9,"vwap":1596},"2025-12-08",51.15,51.23,19900,{"date":1599,"open":1596,"high":1562,"low":1596,"close":1226,"change":1493,"percent_change":918,"volume":1600,"transactions":9,"vwap":1226},"2025-12-05",18400,{"date":1602,"open":1603,"high":1568,"low":1604,"close":1285,"change":897,"percent_change":877,"volume":1605,"transactions":9,"vwap":1285},"2025-12-04",51.11,51.09,232200,{"date":1607,"open":697,"high":1608,"low":697,"close":1609,"change":1610,"percent_change":426,"volume":1611,"transactions":9,"vwap":1609},"2025-12-03",51.22,51.195,0.095,25800,{"date":1613,"open":1614,"high":1232,"low":697,"close":1563,"change":1615,"percent_change":1227,"volume":1616,"transactions":9,"vwap":1563},"2025-12-02",51.105,0.105,277500,{"date":1618,"open":1200,"high":1232,"low":1200,"close":1619,"change":1620,"percent_change":205,"volume":832,"transactions":9,"vwap":1619},"2025-12-01",50.995,-0.094,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1626,"percent_change":947,"volume":1627,"transactions":9,"vwap":1624},"2025-11-28",51.025002,51.089001,51.0099983,0.059,6300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1631,"change":918,"percent_change":757,"volume":1633,"transactions":9,"vwap":1631},"2025-11-26",50.924,51.029999,50.824,95200,{"date":1635,"open":1195,"high":1636,"low":1157,"close":1184,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1184},"2025-11-25",50.835,0.28,0.55,29800,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1549,"percent_change":84,"volume":729,"transactions":9,"vwap":1643},"2025-11-24",50.246,50.55,{"date":1645,"open":1154,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":769,"transactions":9,"vwap":1648},"2025-11-21",50.24,49.65,50.040001,0.316,0.64,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1288,"volume":1021,"transactions":9,"vwap":1655},"2025-11-20",50.68,49.705,49.724,-0.386,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1208,"change":254,"percent_change":1468,"volume":1662,"transactions":9,"vwap":1208},"2025-11-19",49.96,50.32,49.941,43000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":353,"percent_change":839,"volume":1262,"transactions":9,"vwap":1668},"2025-11-18",50.099998,50.206,49.82,50.07,{"date":1670,"open":1192,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1325,"volume":1675,"transactions":9,"vwap":1673},"2025-11-17",50.51,50.089001,50.29,-0.184,23400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":184,"volume":1683,"transactions":9,"vwap":1681},"2025-11-14",50.25,50.59,50.17,50.474,0.054,20400,{"date":1685,"open":1186,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-13",50.777,50.4,50.42,-0.45,-0.88,44900,{"date":1693,"open":1694,"high":697,"low":1694,"close":1695,"change":102,"percent_change":947,"volume":1696,"transactions":9,"vwap":1695},"2025-11-12",50.77,50.87,55400,{"date":1698,"open":1679,"high":1699,"low":1679,"close":1199,"change":1700,"percent_change":877,"volume":1701,"transactions":9,"vwap":1199},"2025-11-11",50.855,0.007,13300,{"date":1703,"open":1704,"high":1184,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1052,"transactions":9,"vwap":1706},"2025-11-10",50.72,50.607,50.803,0.403,0.8,{"date":1710,"open":1209,"high":1687,"low":1711,"close":1687,"change":1356,"percent_change":1356,"volume":1712,"transactions":9,"vwap":1687},"2025-11-07",50.029999,17500,{"date":1714,"open":1715,"high":1716,"low":1660,"close":1687,"change":668,"percent_change":1405,"volume":1717,"transactions":9,"vwap":1687},"2025-11-06",50.574,50.58,33400,{"date":1719,"open":1720,"high":1721,"low":1201,"close":1722,"change":493,"percent_change":998,"volume":952,"transactions":9,"vwap":1722},"2025-11-05",50.576,50.74,50.66,{"date":1724,"open":1148,"high":1130,"low":1148,"close":1132,"change":353,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1132},"2025-11-04",-0.43,52300,{"date":1728,"open":1239,"high":1729,"low":1730,"close":1731,"change":416,"percent_change":1493,"volume":1732,"transactions":9,"vwap":1731},"2025-11-03",50.795,50.62,50.7,19400,{"date":1734,"open":1239,"high":1694,"low":1730,"close":1735,"change":650,"percent_change":530,"volume":1736,"transactions":9,"vwap":1735},"2025-10-31",50.65,31200,{"date":1738,"open":1739,"high":1739,"low":1202,"close":1653,"change":361,"percent_change":205,"volume":1740,"transactions":9,"vwap":1653},"2025-10-30",50.79,35000,{"date":1742,"open":1743,"high":1744,"low":1731,"close":1694,"change":193,"percent_change":194,"volume":846,"transactions":9,"vwap":1694},"2025-10-29",50.82,50.9,{"date":1746,"open":1218,"high":1137,"low":1739,"close":1739,"change":877,"percent_change":878,"volume":1747,"transactions":9,"vwap":1739},"2025-10-28",42000,{"date":1749,"open":1739,"high":1184,"low":1721,"close":1750,"change":234,"percent_change":1187,"volume":1030,"transactions":9,"vwap":1750},"2025-10-27",50.78,{"date":1752,"open":1201,"high":1653,"low":1753,"close":1735,"change":117,"percent_change":1319,"volume":1754,"transactions":9,"vwap":1735},"2025-10-24",50.54,12600,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1687,"change":768,"percent_change":137,"volume":1760,"transactions":9,"vwap":1687},"2025-10-23",50.33,50.486,50.297,18100,{"date":1762,"open":1687,"high":1687,"low":1668,"close":1646,"change":214,"percent_change":469,"volume":1763,"transactions":9,"vwap":1646},"2025-10-22",19800,{"date":1765,"open":1194,"high":1766,"low":1194,"close":1192,"change":194,"percent_change":735,"volume":1767,"transactions":9,"vwap":1192},"2025-10-21",50.475,15400,{"date":1769,"open":1770,"high":1688,"low":1770,"close":1688,"change":122,"percent_change":1708,"volume":1771,"transactions":9,"vwap":1688},"2025-10-20",50.23,8100,{"date":1773,"open":1774,"high":1665,"low":1775,"close":1776,"change":918,"percent_change":122,"volume":1777,"transactions":9,"vwap":1776},"2025-10-17",49.97,49.775,50.02,84000,{"date":1779,"open":1780,"high":1680,"low":1781,"close":1667,"change":983,"percent_change":625,"volume":1782,"transactions":9,"vwap":1667},"2025-10-16",50.12,49.72,28800,{"date":1784,"open":1680,"high":1785,"low":1774,"close":1711,"change":866,"percent_change":461,"volume":1786,"transactions":9,"vwap":1711},"2025-10-15",50.31,24600,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1659,"change":1791,"percent_change":294,"volume":1792,"transactions":9,"vwap":1659},"2025-10-14",49.732,50.14,-0.085,27900,{"date":1794,"open":1795,"high":1665,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":729,"transactions":9,"vwap":1796},"2025-10-13",49.88,50.044998,0.454,0.92,{"date":1800,"open":1660,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1006,"transactions":9,"vwap":1802},"2025-10-10",50.386,49.591,-0.679,-1.35,{"date":1806,"open":1176,"high":1194,"low":1807,"close":1808,"change":650,"percent_change":530,"volume":1809,"transactions":9,"vwap":1808},"2025-10-09",50.22,50.27,25500,{"date":1811,"open":1646,"high":1812,"low":1646,"close":1813,"change":947,"percent_change":18,"volume":1814,"transactions":9,"vwap":1813},"2025-10-08",50.39,50.3,67100,{"date":1816,"open":1785,"high":1757,"low":1817,"close":1818,"change":1416,"percent_change":344,"volume":1564,"transactions":9,"vwap":1818},"2025-10-07",50.16,50.18,{"date":1820,"open":1209,"high":1194,"low":1821,"close":1822,"change":1823,"percent_change":918,"volume":1824,"transactions":9,"vwap":1822},"2025-10-06",50.249,50.315,0.099,45900,{"date":1826,"open":1673,"high":1757,"low":1827,"close":1828,"change":1829,"percent_change":1029,"volume":1830,"transactions":9,"vwap":1828},"2025-10-03",50.2,50.216,-0.034,114900,{"date":1832,"open":1646,"high":1678,"low":1833,"close":1678,"change":193,"percent_change":194,"volume":1834,"transactions":9,"vwap":1678},"2025-10-02",50.154,33300,{"date":1836,"open":1837,"high":1808,"low":1780,"close":1808,"change":1838,"percent_change":615,"volume":1839,"transactions":9,"vwap":1808},"2025-10-01",50.138,0.115,38700,{"date":1841,"open":1711,"high":1842,"low":1843,"close":1842,"change":1493,"percent_change":918,"volume":1844,"transactions":9,"vwap":1842},"2025-09-30",50.155,50,30500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1493,"volume":1852,"transactions":9,"vwap":1850},"2025-09-29",50.09,50.104,50.0099983,50.055,0.051,23800,{"date":1854,"open":1855,"high":1849,"low":1856,"close":1857,"change":1858,"percent_change":147,"volume":1859,"transactions":9,"vwap":1857},"2025-09-26",49.86,49.824,50.0040016,0.174,13400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1399,"percent_change":775,"volume":1866,"transactions":9,"vwap":1865},"2025-09-25",49.76,49.839,49.68,49.83,46500,{"date":1868,"open":1661,"high":1869,"low":1667,"close":1869,"change":107,"percent_change":193,"volume":1870,"transactions":9,"vwap":1869},"2025-09-24",49.95,386500,{"date":1872,"open":1668,"high":1668,"low":1873,"close":1659,"change":1257,"percent_change":353,"volume":1874,"transactions":9,"vwap":1659},"2025-09-23",49.89,80100,{"date":1876,"open":1869,"high":1877,"low":1869,"close":1668,"change":184,"percent_change":224,"volume":1038,"transactions":9,"vwap":1668},"2025-09-22",50.084999,{"date":1879,"open":1880,"high":1881,"low":1873,"close":1659,"change":1882,"percent_change":184,"volume":769,"transactions":9,"vwap":1659},"2025-09-19",49.93,50.025002,0.055,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1410,"volume":744,"transactions":9,"vwap":1888},"2025-09-18",49.885,49.962,49.872,49.905,0.185,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1781,"change":361,"percent_change":205,"volume":1894,"transactions":9,"vwap":1781},"2025-09-17",49.864,49.61,42900,{"date":1896,"open":1897,"high":1897,"low":1862,"close":1898,"change":1356,"percent_change":1356,"volume":934,"transactions":9,"vwap":1898},"2025-09-16",49.85,49.81,{"date":1900,"open":1163,"high":1901,"low":1902,"close":1898,"change":1493,"percent_change":918,"volume":1786,"transactions":9,"vwap":1898},"2025-09-15",49.9,49.77,{"date":1904,"open":1905,"high":1898,"low":1906,"close":1907,"change":877,"percent_change":878,"volume":1274,"transactions":9,"vwap":1907},"2025-09-12",49.74,49.7,49.71,{"date":1909,"open":1910,"high":1911,"low":1171,"close":1906,"change":224,"percent_change":263,"volume":1912,"transactions":9,"vwap":1906},"2025-09-11",49.51,49.747,546500,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":679,"volume":1920,"transactions":9,"vwap":1918},"2025-09-10",49.6,49.62,49.445,49.48,0.085,25100,{"date":1922,"open":1164,"high":1923,"low":1924,"close":1925,"change":1919,"percent_change":679,"volume":1926,"transactions":9,"vwap":1925},"2025-09-09",49.41,49.28,49.395,39100,{"date":1928,"open":1929,"high":1930,"low":1924,"close":1931,"change":1932,"percent_change":743,"volume":1933,"transactions":9,"vwap":1931},"2025-09-08",49.39,49.398,49.31,0.043,36100,{"date":1935,"open":1923,"high":1923,"low":1936,"close":1937,"change":194,"percent_change":735,"volume":1339,"transactions":9,"vwap":1937},"2025-09-05",49.09,49.267,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":371,"volume":990,"transactions":9,"vwap":1941},"2025-09-04",49.16,49.307,49.077,0.227,{"date":1945,"open":1946,"high":1936,"low":1947,"close":1948,"change":1227,"percent_change":975,"volume":1949,"transactions":9,"vwap":1948},"2025-09-03",49.0099983,48.9,49.080002,64200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":344,"percent_change":1172,"volume":1956,"transactions":9,"vwap":1955},"2025-09-02",48.8,48.895,48.62,48.87,22700,{"date":1958,"open":1924,"high":1924,"low":1959,"close":1960,"change":353,"percent_change":1689,"volume":1102,"transactions":9,"vwap":1960},"2025-08-29",49.040001,49.14,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":757,"volume":984,"transactions":9,"vwap":1966},"2025-08-28",49.18,49.37,49.144,49.36,0.192,{"date":1969,"open":1959,"high":21,"low":1959,"close":1970,"change":1971,"percent_change":918,"volume":1972,"transactions":9,"vwap":1970},"2025-08-27",49.168,0.098,11900,{"date":1974,"open":1975,"high":1948,"low":1975,"close":1976,"change":184,"percent_change":224,"volume":1977,"transactions":9,"vwap":1976},"2025-08-26",48.94,49.07,24400,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1982,"change":1399,"percent_change":775,"volume":1983,"transactions":9,"vwap":1982},"2025-08-25",49.0050011,49.161,48.96,16600,{"date":1985,"open":1952,"high":1960,"low":1986,"close":1948,"change":1081,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1948},"2025-08-22",48.78,0.84,15800,{"date":1990,"open":1954,"high":1991,"low":1992,"close":1993,"change":204,"percent_change":983,"volume":1994,"transactions":9,"vwap":1993},"2025-08-21",48.69,48.54,48.67,26000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":107,"percent_change":193,"volume":2000,"transactions":9,"vwap":1998},"2025-08-20",48.7,48.77,48.49,43300,{"date":2002,"open":2003,"high":1946,"low":2004,"close":1986,"change":362,"percent_change":305,"volume":2005,"transactions":9,"vwap":1986},"2025-08-19",48.93,48.73,16200,{"date":2007,"open":2008,"high":2009,"low":1947,"close":1975,"change":878,"percent_change":254,"volume":1701,"transactions":9,"vwap":1975},"2025-08-18",48.92,49.02,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2008,"change":736,"percent_change":335,"volume":2015,"transactions":9,"vwap":2008},"2025-08-15",48.97,49.049999,48.91,82000,{"date":2017,"open":2018,"high":2019,"low":2018,"close":1976,"change":743,"percent_change":493,"volume":2020,"transactions":9,"vwap":1976},"2025-08-14",48.88,49.076,36000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":234,"volume":2028,"transactions":9,"vwap":2026},"2025-08-13",49.078999,49.102,48.89,48.98,0.062,21200,{"date":2030,"open":1997,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":831,"volume":2035,"transactions":9,"vwap":2033},"2025-08-12",48.954,48.698,48.918,0.338,15000,{"date":2037,"open":2004,"high":2038,"low":2039,"close":2040,"change":478,"percent_change":204,"volume":2041,"transactions":9,"vwap":2040},"2025-08-11",48.79,48.53,48.58,18800,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":1187,"percent_change":2047,"volume":2005,"transactions":9,"vwap":2046},"2025-08-08",48.47,48.729,48.63,0.54,{"date":2049,"open":2050,"high":1991,"low":2051,"close":2052,"change":650,"percent_change":530,"volume":2053,"transactions":9,"vwap":2052},"2025-08-07",48.634,48.27,48.37,31000,{"date":2055,"open":2056,"high":1999,"low":2057,"close":2058,"change":18,"percent_change":1319,"volume":984,"transactions":9,"vwap":2058},"2025-08-06",48.24,48.21,48.4,{"date":2060,"open":2052,"high":2052,"low":2061,"close":2061,"change":362,"percent_change":305,"volume":1570,"transactions":9,"vwap":2061},"2025-08-05",48.16,{"date":2063,"open":2064,"high":2052,"low":2065,"close":2066,"change":2067,"percent_change":40,"volume":2068,"transactions":9,"vwap":2066},"2025-08-04",48.19,48.18,48.32,0.48,10000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-01",48,47.73,47.84,-0.502,-1.04,12200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2081,"change":2082,"percent_change":214,"volume":2083,"transactions":9,"vwap":2081},"2025-07-31",48.71,48.72,48.342,-0.068,24100,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":435,"volume":2091,"transactions":9,"vwap":2089},"2025-07-30",48.555,48.6,48.35,48.41,-0.097,28200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1257,"volume":2099,"transactions":9,"vwap":2097},"2025-07-29",48.709,48.719,48.46,48.507,-0.053,33800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":878,"percent_change":254,"volume":2106,"transactions":9,"vwap":2105},"2025-07-28",48.51,48.61,48.461,48.56,49800,{"date":2108,"open":2109,"high":2110,"low":2058,"close":1992,"change":102,"percent_change":947,"volume":2111,"transactions":9,"vwap":1992},"2025-07-25",48.44,48.639,60200,{"date":2113,"open":2114,"high":2039,"low":2115,"close":2116,"change":1493,"percent_change":1227,"volume":2117,"transactions":9,"vwap":2116},"2025-07-24",48.425,48.39,48.48,81500,{"date":2119,"open":2064,"high":2109,"low":2120,"close":2121,"change":768,"percent_change":1503,"volume":2122,"transactions":9,"vwap":2121},"2025-07-23",48.17,48.38,52900,{"date":2124,"open":2065,"high":2125,"low":2126,"close":2125,"change":274,"percent_change":102,"volume":2068,"transactions":9,"vwap":2125},"2025-07-22",48.22,48.02,{"date":2128,"open":2129,"high":2066,"low":2129,"close":2064,"change":1823,"percent_change":1227,"volume":2130,"transactions":9,"vwap":2064},"2025-07-21",48.13,13600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":516,"percent_change":107,"volume":1983,"transactions":9,"vwap":2136},"2025-07-18",48.099998,48.2,48.0099983,48.091,{"date":2138,"open":2139,"high":2061,"low":2140,"close":2141,"change":2142,"percent_change":19,"volume":2143,"transactions":9,"vwap":2141},"2025-07-17",47.949,47.91,48.096001,0.203,21300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":234,"volume":2151,"transactions":9,"vwap":2149},"2025-07-16",47.85,47.96,47.66,47.893,0.063,13700,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":353,"volume":2158,"transactions":9,"vwap":2156},"2025-07-15",48.118,47.821,47.83,-0.104,7200,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":274,"volume":1513,"transactions":9,"vwap":2163},"2025-07-14",47.79,47.99,47.934,0.014,{"date":2166,"open":2167,"high":2168,"low":2156,"close":2169,"change":530,"percent_change":774,"volume":2170,"transactions":9,"vwap":2169},"2025-07-11",47.88,47.97,47.92,16800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":493,"volume":2178,"transactions":9,"vwap":2176},"2025-07-10",47.86,48.043999,47.8,47.98,0.084,25300,{"date":2180,"open":2181,"high":2169,"low":2182,"close":2183,"change":2184,"percent_change":904,"volume":1933,"transactions":9,"vwap":2183},"2025-07-09",47.78,47.71,47.896,0.146,{"date":2186,"open":2187,"high":2175,"low":2188,"close":2189,"change":107,"percent_change":193,"volume":1204,"transactions":9,"vwap":2189},"2025-07-08",47.72,47.67,47.75,{"date":2191,"open":2162,"high":2162,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-07-07",47.61,47.76,-0.196,-0.41,36500,{"date":2198,"open":2181,"high":2071,"low":2181,"close":2199,"change":2200,"percent_change":1081,"volume":1483,"transactions":9,"vwap":2199},"2025-07-03",47.956,0.196,{"date":2202,"open":2203,"high":2193,"low":2204,"close":2193,"change":224,"percent_change":371,"volume":1611,"transactions":9,"vwap":2193},"2025-07-02",47.6,47.58,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":107,"percent_change":193,"volume":2210,"transactions":9,"vwap":2209},"2025-07-01",47.45,47.63,47.54,21100,{"date":2212,"open":2213,"high":2192,"low":2214,"close":2215,"change":234,"percent_change":379,"volume":2216,"transactions":9,"vwap":2215},"2025-06-30",47.52,47.444,47.55,25000,{"date":2218,"open":2219,"high":2215,"low":2220,"close":2221,"change":866,"percent_change":378,"volume":2020,"transactions":9,"vwap":2221},"2025-06-27",47.31,47.22,47.42,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":117,"percent_change":925,"volume":2227,"transactions":9,"vwap":2225},"2025-06-26",47.273,47.35,47.14,86800,{"date":2229,"open":2230,"high":2226,"low":2231,"close":2232,"change":2233,"percent_change":947,"volume":2234,"transactions":9,"vwap":2232},"2025-06-25",47.029999,46.977,47.099998,0.057,475300,{"date":2236,"open":2237,"high":2232,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-06-24",46.93,46.88,47.042999,0.386,0.83,26100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":1020,"volume":1983,"transactions":9,"vwap":2246},"2025-06-23",46.32,46.657,46.295,0.321,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":788,"volume":1712,"transactions":9,"vwap":2254},"2025-06-20",46.56,46.595,46.26,46.336,-0.134,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":947,"volume":984,"transactions":9,"vwap":2261},"2025-06-18",46.49,46.63,46.365,46.47,0.058,{"date":2264,"open":2251,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1405,"volume":2269,"transactions":9,"vwap":2267},"2025-06-17",46.66,46.36,46.412,-0.239,21700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1101,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-16",46.635,46.81,46.611,46.651,0.88,15500,{"date":2279,"open":2280,"high":2265,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":968,"transactions":9,"vwap":2281},"2025-06-13",46.51,46.246,-0.446,-0.96,{"date":2285,"open":2259,"high":2286,"low":2251,"close":2287,"change":2288,"percent_change":615,"volume":1006,"transactions":9,"vwap":2287},"2025-06-12",46.759,46.692,0.107,{"date":2290,"open":2259,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":205,"volume":2295,"transactions":9,"vwap":2293},"2025-06-11",46.82,46.5,46.585,-0.082,12700,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":117,"volume":1760,"transactions":9,"vwap":2301},"2025-06-10",46.59,46.69,46.48,46.667,0.117,{"date":2304,"open":2305,"high":2306,"low":2258,"close":2307,"change":2308,"percent_change":1468,"volume":2309,"transactions":9,"vwap":2307},"2025-06-09",46.54,46.64,46.55,0.036,22000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1082,"volume":1494,"transactions":9,"vwap":2315},"2025-06-06",46.4,46.6,46.374,46.514,0.354,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":736,"percent_change":802,"volume":2323,"transactions":9,"vwap":2322},"2025-06-05",46.38,46.53,46.035,46.16,29200,{"date":2325,"open":2312,"high":2326,"low":2327,"close":2327,"change":2328,"percent_change":204,"volume":2329,"transactions":9,"vwap":2327},"2025-06-04",46.46,46.31,-0.047,7300,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":2335,"percent_change":1537,"volume":737,"transactions":9,"vwap":2334},"2025-06-03",46.14,46.44,46.357,0.209,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":615,"volume":2343,"transactions":9,"vwap":2341},"2025-06-02",45.91,46.19,45.86,46.148,0.108,38900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":947,"volume":1760,"transactions":9,"vwap":2349},"2025-05-30",45.905,46.07,45.68,46.040001,0.053,{"date":2352,"open":2353,"high":2354,"low":2338,"close":2355,"change":2356,"percent_change":615,"volume":1972,"transactions":9,"vwap":2355},"2025-05-29",46.115,46.15,45.987,0.106,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-05-28",46.02,46.11,45.881,-0.219,-0.48,20100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-05-27",45.81,46.12,45.77,46.099998,0.62,1.36,18000,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":435,"percent_change":839,"volume":2379,"transactions":9,"vwap":2378},"2025-05-23",45.19,45.6,45.48,185900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2348,"change":254,"percent_change":743,"volume":2385,"transactions":9,"vwap":2348},"2025-05-22",45.67,45.84,45.54,159700,{"date":2387,"open":2388,"high":2322,"low":2389,"close":2390,"change":2363,"percent_change":2075,"volume":2391,"transactions":9,"vwap":2390},"2025-05-21",46.029999,45.582,45.64,57000,{"date":2393,"open":2368,"high":2394,"low":2395,"close":2368,"change":1512,"percent_change":2195,"volume":2396,"transactions":9,"vwap":2368},"2025-05-20",46.24,45.995,23700,{"date":2398,"open":2399,"high":2327,"low":2399,"close":2327,"change":2400,"percent_change":426,"volume":2401,"transactions":9,"vwap":2327},"2025-05-19",45.998,0.088,64300,{"date":2403,"open":2388,"high":2394,"low":2404,"close":2405,"change":1967,"percent_change":19,"volume":2099,"transactions":9,"vwap":2405},"2025-05-16",45.996,46.222,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2388,"change":493,"percent_change":757,"volume":1683,"transactions":9,"vwap":2388},"2025-05-15",45.7,46.049999,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2412,"change":877,"percent_change":878,"volume":2415,"transactions":9,"vwap":2412},"2025-05-14",45.85,45.97,45.8,13200,{"date":2417,"open":2418,"high":2419,"low":2408,"close":2383,"change":18,"percent_change":925,"volume":1521,"transactions":9,"vwap":2383},"2025-05-13",45.75,45.961,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2377,"change":97,"percent_change":2424,"volume":1140,"transactions":9,"vwap":2377},"2025-05-12",45.62,45.311,2.27,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":204,"percent_change":353,"volume":811,"transactions":9,"vwap":2430},"2025-05-09",44.71,44.75,44.545,44.59,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2433,"change":379,"percent_change":557,"volume":1988,"transactions":9,"vwap":2433},"2025-05-08",44.69,44.939,44.46,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":461,"percent_change":137,"volume":1983,"transactions":9,"vwap":2441},"2025-05-07",44.35,44.52,44.245,44.42,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":316,"percent_change":2448,"volume":2000,"transactions":9,"vwap":2447},"2025-05-06",44.29,44.51,44.24,44.28,-0.67,{"date":2450,"open":2439,"high":2451,"low":2439,"close":2452,"change":736,"percent_change":1576,"volume":2143,"transactions":9,"vwap":2452},"2025-05-05",44.765,44.58,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":122,"percent_change":61,"volume":1926,"transactions":9,"vwap":2458},"2025-05-02",44.57,44.84,44.568,44.73,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":379,"percent_change":557,"volume":832,"transactions":9,"vwap":2464},"2025-05-01",44.43,44.6,44.307,44.33,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":877,"percent_change":878,"volume":2470,"transactions":9,"vwap":2468},"2025-04-30",43.46,44.060001,43.4,17800,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":679,"percent_change":757,"volume":2477,"transactions":9,"vwap":2476},"2025-04-29",43.78,44.12,43.77,44.049999,19000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":193,"percent_change":478,"volume":2484,"transactions":9,"vwap":2483},"2025-04-28",43.97,44.078999,43.58,43.88,33600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":379,"percent_change":2371,"volume":2491,"transactions":9,"vwap":2490},"2025-04-25",43.66,43.92,43.62,43.9,41900,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-04-24",43.25,43.689,43.63,0.59,1.37,58000,{"date":2501,"open":2502,"high":2496,"low":2503,"close":2504,"change":371,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-04-23",43.3,43.0099983,43.040001,1.08,30000,{"date":175,"open":2508,"high":2509,"low":171,"close":2510,"change":2511,"percent_change":147,"volume":2512,"transactions":9,"vwap":2510},42.433,42.67,42.58,0.147,14700]