[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMAR":3,"homepage-market-summary":25,"stock-historical-FMAR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FMAR","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 - March","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},53.72,53.74,53.8252,53.71,53.6477,0.0723,0.13,16617.032,46.07,30683.712416,98.6,1391,{"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},40.27,31116,11357228.104,32.48,"2025-04-22",[177,180,188,199,209,218,228,237,247,258,266,275,282,291,299,309,317,326,335,344,352,362,372,382,390,400,409,418,426,436,445,453,461,470,479,486,492,501,511,519,528,535,544,553,563,571,580,590,600,609,619,630,639,649,656,665,673,682,691,698,704,709,716,724,731,739,747,754,762,769,774,780,789,794,801,807,814,821,829,837,844,850,856,864,867,872,877,883,887,894,899,904,911,918,923,931,938,947,955,962,968,972,976,983,991,999,1005,1010,1016,1022,1029,1034,1040,1046,1051,1059,1066,1071,1077,1084,1089,1096,1105,1112,1121,1129,1134,1140,1148,1156,1162,1169,1176,1183,1191,1196,1203,1209,1214,1219,1227,1232,1236,1241,1246,1252,1258,1262,1269,1276,1282,1285,1289,1295,1300,1307,1312,1317,1320,1326,1331,1335,1341,1348,1353,1359,1366,1372,1376,1381,1385,1392,1396,1402,1407,1415,1417,1422,1429,1432,1439,1444,1446,1449,1453,1458,1462,1466,1471,1477,1484,1488,1494,1498,1504,1510,1516,1522,1530,1538,1543,1548,1555,1559,1564,1570,1572,1577,1584,1588,1593,1598,1604,1610,1615,1623,1631,1638,1644,1652,1658,1664,1670,1675,1679,1685,1691,1697,1703,1710,1716,1721,1727,1733,1739,1743,1747,1753,1758,1762,1766,1774,1779,1782,1786,1794,1800,1806,1813,1815,1820,1825,1830,1836,1841,1846,1853,1860,1865,1870,1874,1880,1882,1886,1891,1894,1896,1900,1905,1913,1919,1926,1933,1940,1946,1951,1956,1961,1965,1970,1976,1984,1990,1996,2000,2006,2011,2015,2020,2024,2030,2035,2040,2047,2055,2062,2064,2069,2072,2078,2083,2089,2095,2103,2110,2117,2121,2126,2129,2134,2137,2141,2147,2153,2159,2164,2168,2173,2177,2181,2187,2192,2198,2204,2209,2215,2220,2227,2235,2238,2242,2248,2254,2257,2264,2271,2276,2281,2286,2292,2297,2304,2311,2318,2324,2330,2336,2341,2346,2349,2355,2363,2368,2374,2381,2388,2394,2401,2407,2413,2416,2423,2430,2436,2444],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},90,53.7456,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":19,"volume":185,"transactions":186,"vwap":187},"2026-10-01",53.545,53.65,0.0676,10731.5346,71,53.5798,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",53.73,53.7848,53.58,53.5801,0.0001,0,14408.1626,64,53.6772,{"date":200,"open":201,"high":202,"low":203,"close":192,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",53.665,53.7,53.56,-0.0847,-0.16,8968.9106,100,53.6109,{"date":210,"open":13,"high":14,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",53.612,53.6647,-0.09,-0.17,7975.7966,58,53.7021,{"date":219,"open":16,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",53.8,53.6,53.7547,0.1149,0.21,13324.5566,117,53.7014,{"date":229,"open":230,"high":202,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",53.55,53.6398,0.0031,0.01,8930.1629,84,53.6475,{"date":238,"open":239,"high":240,"low":193,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",53.63,53.7348,53.6367,-0.0982,-0.18,10822.1626,89,53.6436,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",53.735,53.7799,53.6913,53.7349,0.0251,0.05,4357.8281,51,53.7365,{"date":259,"open":203,"high":190,"low":203,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",53.7098,0.2348,0.44,8582.8591,85,53.6751,{"date":267,"open":103,"high":103,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",53.36,53.475,0.0102,0.02,11113.8101,106,53.4268,{"date":276,"open":277,"high":277,"low":268,"close":278,"change":279,"percent_change":47,"volume":280,"transactions":273,"vwap":281},"2026-09-17",53.5,53.4648,0.2592,12521.8101,53.4175,{"date":283,"open":268,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":245,"vwap":290},"2026-09-16",53.41,53.135,53.2056,-0.0794,-0.15,10293.8101,53.3431,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":214,"volume":297,"transactions":256,"vwap":298},"2026-09-15",53.37,53.265,53.285,-0.0908,6236.8101,53.2817,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",53.27,53.4599,53.3758,-0.1132,-0.21,26538.8101,495,53.4115,{"date":310,"open":293,"high":311,"low":293,"close":312,"change":313,"percent_change":47,"volume":314,"transactions":315,"vwap":316},"2026-09-11",53.4899,53.489,0.259,7475.8101,61,53.4451,{"date":318,"open":293,"high":293,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",53.181,53.23,-0.1547,-0.29,6972.8101,62,53.2451,{"date":327,"open":277,"high":277,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",53.3112,53.3847,-0.0645,-0.12,6274.8101,68,53.3547,{"date":336,"open":103,"high":337,"low":338,"close":339,"change":340,"percent_change":243,"volume":341,"transactions":342,"vwap":343},"2026-09-08",53.52,53.42,53.4492,-0.0956,4861.8101,76,53.4716,{"date":345,"open":346,"high":346,"low":103,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":203},"2026-09-04",53.78,53.5448,-0.0302,-0.06,5230.8101,57,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",53.39,53.62,53.575,0.18,0.34,8298.8101,70,53.5577,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",53.35,53.44,53.395,0.085,0.16,6021.8101,69,53.4116,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":256,"vwap":381},"2026-09-01",53.3921,53.3922,53.2101,53.31,-0.1699,-0.32,5785.7727,53.3172,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":315,"vwap":389},"2026-08-31",53.29,53.4799,0.0799,0.15,5004.4731,53.3765,{"date":391,"open":392,"high":393,"low":364,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",53.4101,53.51,53.4,-0.015,-0.03,8028.4731,75,53.4283,{"date":401,"open":284,"high":402,"low":403,"close":404,"change":405,"percent_change":357,"volume":406,"transactions":407,"vwap":408},"2026-08-27",53.48,53.3177,53.415,0.0982,7054.4731,72,53.4393,{"date":410,"open":411,"high":354,"low":320,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",53.28,53.3168,0.0571,0.11,64673.4731,67,53.3583,{"date":419,"open":420,"high":364,"low":420,"close":421,"change":422,"percent_change":254,"volume":423,"transactions":424,"vwap":425},"2026-08-25",53.22,53.2597,0.0247,9740.4731,65,53.2508,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",53.3,53.14,53.235,-0.045,-0.08,7797.1793,79,53.2218,{"date":437,"open":438,"high":439,"low":438,"close":411,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",53.17,53.3087,0.1043,0.2,7133.324,63,53.2437,{"date":446,"open":428,"high":428,"low":447,"close":448,"change":449,"percent_change":243,"volume":450,"transactions":451,"vwap":452},"2026-08-20",53.16,53.1757,-0.0941,6172.5369,46,53.219,{"date":454,"open":377,"high":455,"low":420,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":256,"vwap":460},"2026-08-19",53.33,53.2698,0.064,0.12,5072.1229,53.2824,{"date":462,"open":429,"high":463,"low":429,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",53.215,53.2058,-0.054,-0.1,8157.1069,50,53.1864,{"date":471,"open":384,"high":472,"low":473,"close":474,"change":475,"percent_change":205,"volume":476,"transactions":477,"vwap":478},"2026-08-17",53.32,53.2316,53.2598,-0.0829,8243.1069,66,53.2536,{"date":480,"open":384,"high":284,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":360,"vwap":472},"2026-08-14",53.268,53.3427,0.0527,0.1,8566.0154,{"date":487,"open":472,"high":268,"low":488,"close":384,"change":489,"percent_change":458,"volume":490,"transactions":315,"vwap":491},"2026-08-13",53.21,0.065,8073.8826,53.3097,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":484,"volume":499,"transactions":500,"vwap":497},"2026-08-12",53.19,53.26,53.1882,53.225,0.0551,5029.3826,52,{"date":502,"open":503,"high":495,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",53.15,53.1227,53.1699,-0.0101,-0.02,9513.8826,48,53.1943,{"date":512,"open":320,"high":513,"low":429,"close":514,"change":515,"percent_change":396,"volume":516,"transactions":517,"vwap":518},"2026-08-10",53.2856,53.18,-0.0142,9727.8826,95,53.1878,{"date":520,"open":494,"high":521,"low":522,"close":523,"change":524,"percent_change":368,"volume":525,"transactions":526,"vwap":527},"2026-08-07",53.2205,53.1295,53.1942,0.0843,21984.473,107,53.1876,{"date":529,"open":514,"high":514,"low":530,"close":531,"change":506,"percent_change":507,"volume":532,"transactions":533,"vwap":534},"2026-08-06",53.09,53.1099,7396.473,80,53.1278,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":349,"percent_change":541,"volume":542,"transactions":207,"vwap":543},"2026-08-05",53.13,53.1925,53.1,53.12,-0.11,9631.473,53.1397,{"date":545,"open":546,"high":514,"low":547,"close":514,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",53.01,52.975,0.2905,0.55,16839.473,102,53.0725,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":142,"volume":560,"transactions":561,"vwap":562},"2026-08-03",52.83,52.9499,52.8,52.8895,0.2015,49508,230,52.8381,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":235,"vwap":570},"2026-07-31",52.38,52.688,0.2146,0.41,8102,52.5909,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",52.26,52.4734,0.3706,0.71,8564,86,52.4124,{"date":581,"open":582,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",52.42,52.53,52.1028,-0.2772,-0.53,14843.5,88,52.275,{"date":591,"open":592,"high":593,"low":594,"close":565,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-28",52.3499,52.5099,52.28,0.0208,0.04,16124.0992,133,52.3842,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":398,"vwap":608},"2026-07-27",52.54,52.258,52.3592,0.0889,0.17,8618,52.3428,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":19,"volume":616,"transactions":617,"vwap":618},"2026-07-24",52.3036,52.47,52.25,52.2703,0.0666,9344.096,83,52.3351,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-23",52.18,52.2699,52.14,52.2037,-0.2563,-0.49,17445,92,52.1725,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":331,"volume":636,"transactions":637,"vwap":638},"2026-07-22",52.44,52.61,52.46,-0.0605,9286,93,52.5122,{"date":640,"open":641,"high":602,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",52.4532,52.43,52.5205,0.2405,0.46,13804,87,52.4992,{"date":650,"open":651,"high":651,"low":594,"close":594,"change":652,"percent_change":331,"volume":653,"transactions":654,"vwap":655},"2026-07-20",52.5,-0.0643,10754,101,52.3794,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":424,"vwap":664},"2026-07-17",52.3,52.4799,52.3443,-0.1887,-0.36,15305,52.3594,{"date":666,"open":583,"high":667,"low":668,"close":669,"change":670,"percent_change":214,"volume":671,"transactions":533,"vwap":672},"2026-07-16",52.6599,52.502,52.533,-0.087,8488.229,52.5627,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":414,"volume":680,"transactions":216,"vwap":681},"2026-07-15",52.6499,52.6699,52.51,52.62,0.0601,9117,52.5848,{"date":683,"open":634,"high":684,"low":634,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-14",52.57,52.5599,0.1199,0.23,11871,108,52.5155,{"date":692,"open":583,"high":693,"low":582,"close":632,"change":694,"percent_change":695,"volume":696,"transactions":407,"vwap":697},"2026-07-13",52.58,-0.145,-0.28,4368,52.4517,{"date":699,"open":651,"high":633,"low":651,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-10",52.585,0.125,0.24,3900,{"date":705,"open":706,"high":684,"low":706,"close":634,"change":707,"percent_change":117,"volume":708,"transactions":9,"vwap":634},"2026-07-09",52.386,0.129,8600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":465,"percent_change":466,"volume":715,"transactions":9,"vwap":714},"2026-07-08",52.236,52.4,52.15,52.331,21100,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":243,"volume":723,"transactions":9,"vwap":721},"2026-07-07",52.36,52.49,52.35,52.385,-0.095,10400,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":358,"volume":730,"transactions":9,"vwap":728},"2026-07-06",52.395,52.522,52.48,0.177,14200,{"date":732,"open":733,"high":582,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",52.375,52.196,52.303,0.016,0.03,6100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":254,"volume":746,"transactions":9,"vwap":744},"2026-07-01",52.29,52.411,52.27,52.287,0.027,8200,{"date":748,"open":749,"high":750,"low":749,"close":573,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":573},"2026-06-30",52.16,52.315,0.148,0.28,13000,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-29",51.97,52.129,52.112,0.292,0.56,15200,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":507,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-26",51.7,52.029999,51.82,-0.04,47100,{"date":770,"open":771,"high":765,"low":766,"close":772,"change":195,"percent_change":195,"volume":773,"transactions":9,"vwap":772},"2026-06-25",52.0099983,51.84,15600,{"date":775,"open":776,"high":771,"low":777,"close":772,"change":778,"percent_change":331,"volume":779,"transactions":9,"vwap":772},"2026-06-24",51.99,51.8,-0.064,654100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-23",51.78,52.049999,51.58,51.904,-0.246,-0.47,697300,{"date":790,"open":791,"high":791,"low":792,"close":713,"change":778,"percent_change":331,"volume":793,"transactions":9,"vwap":713},"2026-06-22",52.41,52.12,6700,{"date":795,"open":642,"high":642,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",52.121,52.214,0.233,0.45,8900,{"date":802,"open":741,"high":741,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-17",51.981,-0.281,-0.54,7600,{"date":808,"open":718,"high":718,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-16",52.23,52.262,-0.035,-0.07,9100,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":132,"volume":820,"transactions":9,"vwap":818},"2026-06-15",52.2,52.32,52.297,0.345,5400,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-12",51.86,51.98,51.952,0.101,0.19,7400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":147,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-11",51.49,51.895,51.44,51.851,0.68,11000,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":800,"transactions":9,"vwap":841},"2026-06-10",51.63,51.83,51.501,-0.295,-0.57,{"date":845,"open":783,"high":783,"low":846,"close":847,"change":848,"percent_change":432,"volume":849,"transactions":9,"vwap":847},"2026-06-09",51.359,51.796,-0.044,11200,{"date":851,"open":852,"high":853,"low":772,"close":772,"change":854,"percent_change":233,"volume":855,"transactions":9,"vwap":772},"2026-06-08",51.93,52.040001,0.006,13800,{"date":857,"open":858,"high":623,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-05",52.11,51.72,51.834,-0.446,-0.85,9700,{"date":865,"open":816,"high":817,"low":816,"close":594,"change":102,"percent_change":414,"volume":866,"transactions":9,"vwap":594},"2026-06-04",25900,{"date":868,"open":658,"high":658,"low":869,"close":870,"change":541,"percent_change":305,"volume":871,"transactions":9,"vwap":870},"2026-06-03",52.21,52.22,8000,{"date":873,"open":874,"high":875,"low":741,"close":874,"change":271,"percent_change":596,"volume":876,"transactions":9,"vwap":874},"2026-06-02",52.33,52.34,10000,{"date":878,"open":613,"high":879,"low":613,"close":880,"change":596,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-01",52.37,52.31,0.08,11800,{"date":884,"open":885,"high":817,"low":809,"close":743,"change":489,"percent_change":458,"volume":886,"transactions":9,"vwap":743},"2026-05-29",52.285,6500,{"date":888,"open":889,"high":743,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-28",52.084999,52.205,0.135,0.26,9400,{"date":895,"open":776,"high":792,"low":776,"close":896,"change":897,"percent_change":737,"volume":898,"transactions":9,"vwap":896},"2026-05-27",52.07,0.015,4900,{"date":900,"open":613,"high":613,"low":771,"close":901,"change":902,"percent_change":357,"volume":903,"transactions":9,"vwap":901},"2026-05-26",52.055,0.095,12400,{"date":905,"open":771,"high":906,"low":907,"close":908,"change":909,"percent_change":368,"volume":910,"transactions":9,"vwap":908},"2026-05-22",52.014999,51.92,51.96,0.082,4800,{"date":912,"open":913,"high":824,"low":914,"close":915,"change":916,"percent_change":117,"volume":917,"transactions":9,"vwap":915},"2026-05-21",51.74,51.713,51.878,0.128,5900,{"date":919,"open":913,"high":766,"low":859,"close":920,"change":368,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-20",51.75,0.31,74400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":761,"transactions":9,"vwap":928},"2026-05-19",51.665,51.71,51.55,51.59,-0.131,-0.25,{"date":932,"open":933,"high":920,"low":934,"close":935,"change":936,"percent_change":881,"volume":937,"transactions":9,"vwap":935},"2026-05-18",51.695,51.615,51.721,0.042,16100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",51.732,51.755,51.65,51.679,-0.19,-0.37,16000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":752,"volume":954,"transactions":9,"vwap":952},"2026-05-14",51.81,51.91,51.77,51.869,0.146,11500,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":441,"volume":961,"transactions":9,"vwap":959},"2026-05-13",51.6,51.76,51.723,0.103,10600,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":811,"percent_change":812,"volume":967,"transactions":9,"vwap":966},"2026-05-12",51.677,51.47,51.62,14800,{"date":969,"open":913,"high":913,"low":839,"close":970,"change":431,"percent_change":213,"volume":971,"transactions":9,"vwap":970},"2026-05-11",51.655,9600,{"date":973,"open":764,"high":764,"low":966,"close":764,"change":974,"percent_change":137,"volume":975,"transactions":9,"vwap":764},"2026-05-08",0.165,15400,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":331,"volume":982,"transactions":9,"vwap":980},"2026-05-07",51.68,51.48,51.535,-0.061,15000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":645,"volume":990,"transactions":9,"vwap":988},"2026-05-06",51.54,51.61,51.51,51.596,0.236,7300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":387,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-05",51.33,51.4,51.28,51.36,0.29,13700,{"date":1000,"open":1001,"high":996,"low":1002,"close":1003,"change":541,"percent_change":305,"volume":1004,"transactions":9,"vwap":1003},"2026-05-04",51.221,51.125,51.21,31700,{"date":1006,"open":996,"high":1007,"low":1008,"close":1008,"change":254,"percent_change":484,"volume":1009,"transactions":9,"vwap":1008},"2026-05-01",51.421,51.32,8400,{"date":1011,"open":1012,"high":995,"low":1013,"close":1014,"change":702,"percent_change":1015,"volume":971,"transactions":9,"vwap":1014},"2026-04-30",51.060001,50.956,51.27,0.47,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":233,"percent_change":271,"volume":1021,"transactions":9,"vwap":1020},"2026-04-29",50.93,51.049999,51.029999,20100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":349,"percent_change":331,"volume":1028,"transactions":9,"vwap":1027},"2026-04-28",50.996,51.040001,50.88,51.02,10500,{"date":1030,"open":1025,"high":1031,"low":1027,"close":1032,"change":271,"percent_change":596,"volume":1033,"transactions":9,"vwap":1032},"2026-04-27",51.11,51.080002,26700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1012,"change":19,"percent_change":892,"volume":1039,"transactions":9,"vwap":1012},"2026-04-24",50.98,51.09,50.92,21300,{"date":1041,"open":1042,"high":1027,"low":1043,"close":1018,"change":541,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1018},"2026-04-23",50.935,50.65,-0.22,15300,{"date":1047,"open":1048,"high":1025,"low":1048,"close":1025,"change":892,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1025},"2026-04-22",50.86,0.51,18600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":243,"volume":1058,"transactions":9,"vwap":1056},"2026-04-21",50.95,50.955,50.76,50.78,-0.093,70000,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":288,"volume":1065,"transactions":9,"vwap":1063},"2026-04-20",50.985,50.84,50.873,-0.077,11400,{"date":1067,"open":1068,"high":1020,"low":1069,"close":1053,"change":702,"percent_change":1015,"volume":1070,"transactions":9,"vwap":1053},"2026-04-17",50.929,50.89,7800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":881,"percent_change":368,"volume":723,"transactions":9,"vwap":1076},"2026-04-16",50.68,50.756,50.552,50.71,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":142,"volume":1083,"transactions":9,"vwap":1080},"2026-04-15",50.57,50.63,50.47,0.194,28800,{"date":1085,"open":1086,"high":1081,"low":1086,"close":1087,"change":1088,"percent_change":549,"volume":800,"transactions":9,"vwap":1087},"2026-04-14",50.32,50.436,0.276,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1015,"volume":1095,"transactions":9,"vwap":1093},"2026-04-13",49.852,50.21,50.16,0.235,24500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-10",49.985,50.029999,49.87,49.925,-0.025,-0.05,27100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":441,"percent_change":122,"volume":1111,"transactions":9,"vwap":1110},"2026-04-09",49.7,49.99,49.67,49.95,24300,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-08",49.72,49.838,49.59,49.75,0.85,1.74,26900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":466,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-07",48.7,49,48.62,48.9,-0.2,61800,{"date":1130,"open":1131,"high":1124,"low":1131,"close":1124,"change":1132,"percent_change":142,"volume":1133,"transactions":9,"vwap":1124},"2026-04-06",48.8,0.185,27400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":414,"volume":1139,"transactions":9,"vwap":1137},"2026-04-02",48.33,48.815,0.055,27800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":760,"volume":1147,"transactions":9,"vwap":1145},"2026-04-01",48.65,48.89,48.635,48.76,0.27,58900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":61,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-31",48.060001,48.52,47.905,48.49,1.89,50200,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":233,"percent_change":271,"volume":1161,"transactions":9,"vwap":1160},"2026-03-30",47.9,47.43,47.59,73600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":805,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-27",47.97,47.99,47.58,-1.12,45000,{"date":1170,"open":1151,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-26",48.615,48.12,-0.61,-1.25,58300,{"date":1177,"open":1131,"high":1178,"low":1179,"close":1180,"change":827,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-25",48.82,48.63,48.73,0.39,1026800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":541,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-24",48.48,48.71,48.39,48.54,-0.23,786300,{"date":1192,"open":1145,"high":1124,"low":1193,"close":1142,"change":997,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1142},"2026-03-23",48.6,0.6,206800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":254,"percent_change":484,"volume":1202,"transactions":9,"vwap":1201},"2026-03-20",48.34,48.37,48.16,48.36,129600,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":881,"percent_change":606,"volume":1208,"transactions":9,"vwap":1207},"2026-03-19",48.09,48.32,48.31,32500,{"date":1210,"open":1207,"high":1207,"low":1211,"close":1212,"change":767,"percent_change":432,"volume":1213,"transactions":9,"vwap":1212},"2026-03-18",48.2,48.23,36500,{"date":1215,"open":1211,"high":1216,"low":1211,"close":1217,"change":596,"percent_change":881,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",48.29,48.27,15500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1212,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1212},"2026-03-16",48.162,48.249,48.13,0.33,0.69,32400,{"date":1228,"open":1229,"high":1223,"low":1230,"close":1158,"change":1103,"percent_change":466,"volume":1231,"transactions":9,"vwap":1158},"2026-03-13",48.105,47.89,18100,{"date":1233,"open":1150,"high":1150,"low":1234,"close":1234,"change":466,"percent_change":305,"volume":1235,"transactions":9,"vwap":1234},"2026-03-12",47.95,14100,{"date":1237,"open":1205,"high":1238,"low":509,"close":1239,"change":271,"percent_change":596,"volume":1240,"transactions":9,"vwap":1239},"2026-03-11",48.14,48.049999,13100,{"date":1242,"open":1243,"high":1244,"low":1164,"close":1243,"change":254,"percent_change":484,"volume":1245,"transactions":9,"vwap":1243},"2026-03-10",48.029999,48.19,26100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1249,"change":441,"percent_change":1251,"volume":946,"transactions":9,"vwap":1249},"2026-03-09",47.77,47.98,47.641,0.42,{"date":1253,"open":1254,"high":1165,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":967,"transactions":9,"vwap":1255},"2026-03-06",47.88,47.78,-0.229,-0.48,{"date":1259,"open":1243,"high":1260,"low":1230,"close":1261,"change":466,"percent_change":305,"volume":998,"transactions":9,"vwap":1261},"2026-03-05",48.089001,48.0089989,{"date":1263,"open":1264,"high":1265,"low":1164,"close":1266,"change":1267,"percent_change":117,"volume":1268,"transactions":9,"vwap":1266},"2026-03-04",48.040001,48.11,48.109,0.119,25400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1165,"change":1274,"percent_change":1275,"volume":1218,"transactions":9,"vwap":1165},"2026-03-03",47.805,48.0099983,47.74,-0.065,-0.14,{"date":1277,"open":1254,"high":1278,"low":1254,"close":1279,"change":1280,"percent_change":233,"volume":1281,"transactions":9,"vwap":1279},"2026-03-02",48.080002,48.055,0.005,14500,{"date":1283,"open":1249,"high":1239,"low":1249,"close":1239,"change":271,"percent_change":596,"volume":1284,"transactions":9,"vwap":1239},"2026-02-27",7000,{"date":1286,"open":1287,"high":1205,"low":1243,"close":1243,"change":431,"percent_change":213,"volume":1288,"transactions":9,"vwap":1243},"2026-02-26",48.050999,7500,{"date":1290,"open":1278,"high":1291,"low":509,"close":1292,"change":1293,"percent_change":827,"volume":1294,"transactions":9,"vwap":1292},"2026-02-25",48.099998,48.075001,0.09,22400,{"date":1296,"open":1297,"high":1272,"low":1297,"close":1298,"change":701,"percent_change":892,"volume":1299,"transactions":9,"vwap":1298},"2026-02-24",47.91,47.985,17900,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":349,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-23",48.02,47.84,47.86,-0.13,12300,{"date":1308,"open":1309,"high":1165,"low":1303,"close":1310,"change":1293,"percent_change":827,"volume":1311,"transactions":9,"vwap":1310},"2026-02-20",47.855,47.92,40900,{"date":1313,"open":1314,"high":1230,"low":1315,"close":1316,"change":213,"percent_change":944,"volume":990,"transactions":9,"vwap":1316},"2026-02-19",47.85,47.801,47.83,{"date":1318,"open":1303,"high":1234,"low":1303,"close":1310,"change":414,"percent_change":687,"volume":1319,"transactions":9,"vwap":1310},"2026-02-18",202800,{"date":1321,"open":1322,"high":1316,"low":1323,"close":1324,"change":737,"percent_change":102,"volume":1325,"transactions":9,"vwap":1324},"2026-02-17",47.72,47.68,47.81,13200,{"date":1327,"open":1328,"high":1329,"low":1322,"close":1255,"change":1330,"percent_change":1293,"volume":708,"transactions":9,"vwap":1255},"2026-02-13",47.738,47.868,0.045,{"date":1332,"open":1234,"high":1234,"low":1333,"close":1333,"change":694,"percent_change":1334,"volume":723,"transactions":9,"vwap":1333},"2026-02-12",47.735,-0.3,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1254,"change":1339,"percent_change":195,"volume":1340,"transactions":9,"vwap":1254},"2026-02-11",47.96,47.846,0.002,32000,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":271,"volume":1347,"transactions":9,"vwap":1345},"2026-02-10",47.93,47.87,47.878,0.008,8500,{"date":1349,"open":1350,"high":1297,"low":1350,"close":1344,"change":1351,"percent_change":254,"volume":1352,"transactions":9,"vwap":1344},"2026-02-09",47.845,0.025,6900,{"date":1354,"open":1355,"high":1350,"low":1355,"close":1350,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1350},"2026-02-06",47.65,0.305,0.64,35300,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":205,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-05",47.67,47.52,47.54,-0.34,22200,{"date":1367,"open":1368,"high":1324,"low":1369,"close":1370,"change":1103,"percent_change":466,"volume":1371,"transactions":9,"vwap":1370},"2026-02-04",47.795,47.66,47.7,37900,{"date":1373,"open":1255,"high":1374,"low":1322,"close":1375,"change":722,"percent_change":1127,"volume":849,"transactions":9,"vwap":1375},"2026-02-03",47.825,47.75,{"date":1377,"open":1378,"high":1230,"low":1324,"close":1350,"change":1379,"percent_change":368,"volume":1380,"transactions":9,"vwap":1350},"2026-02-02",47.82,0.075,42900,{"date":1382,"open":1255,"high":1378,"low":1383,"close":1248,"change":233,"percent_change":271,"volume":1384,"transactions":9,"vwap":1248},"2026-01-30",47.73,10900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":213,"volume":849,"transactions":9,"vwap":1390},"2026-01-29",47.745,47.771,47.655,47.76,-0.043,{"date":1393,"open":1378,"high":1378,"low":1390,"close":1394,"change":1395,"percent_change":254,"volume":910,"transactions":9,"vwap":1394},"2026-01-28",47.803,0.023,{"date":1397,"open":1398,"high":1399,"low":1255,"close":1255,"change":1400,"percent_change":233,"volume":1401,"transactions":9,"vwap":1255},"2026-01-27",47.8,47.849,0.007,10300,{"date":1403,"open":1383,"high":1398,"low":1383,"close":1404,"change":1405,"percent_change":881,"volume":1406,"transactions":9,"vwap":1404},"2026-01-26",47.773,0.039,5700,{"date":1408,"open":1375,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-23",47.765,47.732,47.734,0.034,0.07,4100,{"date":1416,"open":1322,"high":1375,"low":1361,"close":1370,"change":881,"percent_change":606,"volume":828,"transactions":9,"vwap":1370},"2026-01-22",{"date":1418,"open":1419,"high":1369,"low":1420,"close":1421,"change":368,"percent_change":358,"volume":1050,"transactions":9,"vwap":1421},"2026-01-21",47.632,47.525,47.62,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1044,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-01-20",47.48,47.596,47.46,-0.46,32900,{"date":1430,"open":1370,"high":1322,"low":1323,"close":1323,"change":507,"percent_change":767,"volume":1431,"transactions":9,"vwap":1323},"2026-01-16",6200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1370,"change":1437,"percent_change":368,"volume":1438,"transactions":9,"vwap":1370},"2026-01-15",47.69,47.725,47.675,0.076,14900,{"date":1440,"open":1355,"high":1355,"low":1441,"close":1442,"change":1443,"percent_change":1103,"volume":1406,"transactions":9,"vwap":1442},"2026-01-14",47.57,47.624,-0.026,{"date":1445,"open":1273,"high":1273,"low":1421,"close":1355,"change":396,"percent_change":349,"volume":871,"transactions":9,"vwap":1355},"2026-01-13",{"date":1447,"open":1421,"high":1448,"low":1421,"close":1323,"change":233,"percent_change":271,"volume":990,"transactions":9,"vwap":1323},"2026-01-12",47.691,{"date":1450,"open":1451,"high":1370,"low":1451,"close":1361,"change":1138,"percent_change":458,"volume":1452,"transactions":9,"vwap":1361},"2026-01-09",47.61,17100,{"date":1454,"open":1441,"high":1455,"low":1441,"close":1456,"change":1457,"percent_change":1413,"volume":1406,"transactions":9,"vwap":1456},"2026-01-08",47.626,47.615,0.035,{"date":1459,"open":1451,"high":1460,"low":1166,"close":1166,"change":396,"percent_change":349,"volume":1461,"transactions":9,"vwap":1166},"2026-01-07",47.63,59900,{"date":1463,"open":1464,"high":1451,"low":1464,"close":1451,"change":233,"percent_change":271,"volume":1465,"transactions":9,"vwap":1451},"2026-01-06",47.56,12800,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":414,"percent_change":687,"volume":1352,"transactions":9,"vwap":1470},"2026-01-05",47.55,47.602,47.6,{"date":1472,"open":1473,"high":1474,"low":1426,"close":1475,"change":1351,"percent_change":254,"volume":1476,"transactions":9,"vwap":1475},"2026-01-02",47.51,47.531,47.49,8300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":243,"volume":746,"transactions":9,"vwap":1482},"2025-12-31",47.53,47.536,47.463,47.465,-0.085,{"date":1485,"open":1486,"high":1468,"low":1486,"close":1468,"change":1487,"percent_change":1413,"volume":871,"transactions":9,"vwap":1468},"2025-12-30",47.491,0.032,{"date":1489,"open":1490,"high":1490,"low":1424,"close":1491,"change":1492,"percent_change":1103,"volume":1493,"transactions":9,"vwap":1491},"2025-12-29",47.589,47.518,-0.022,5500,{"date":1495,"open":1475,"high":1363,"low":1424,"close":1363,"change":489,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1363},"2025-12-26",0.14,7100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":271,"percent_change":596,"volume":917,"transactions":9,"vwap":1503},"2025-12-24",47.489,47.5,47.44,47.475,{"date":1505,"open":1506,"high":1424,"low":1507,"close":1508,"change":1509,"percent_change":484,"volume":703,"transactions":9,"vwap":1508},"2025-12-23",47.478,47.41,47.455,0.046,{"date":1511,"open":1512,"high":1502,"low":1512,"close":1513,"change":1514,"percent_change":687,"volume":1515,"transactions":9,"vwap":1513},"2025-12-22",47.379,47.409,0.109,23000,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":881,"percent_change":606,"volume":1521,"transactions":9,"vwap":1520},"2025-12-19",47.274,47.34,47.3,8100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":147,"volume":1529,"transactions":9,"vwap":1527},"2025-12-18",47.14,47.23,47.12,47.22,0.166,8700,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-17",47.19,47.049,47.054001,-0.156,-0.33,4000,{"date":1539,"open":1540,"high":1527,"low":1526,"close":1541,"change":507,"percent_change":767,"volume":1542,"transactions":9,"vwap":1541},"2025-12-16",47.13,47.21,24700,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1525,"change":1330,"percent_change":484,"volume":1547,"transactions":9,"vwap":1525},"2025-12-15",47.24,47.163,9900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":431,"percent_change":466,"volume":1554,"transactions":9,"vwap":1553},"2025-12-12",47.17,47.208,47.102,47.185,7900,{"date":1556,"open":1524,"high":1557,"low":1524,"close":1525,"change":596,"percent_change":881,"volume":1558,"transactions":9,"vwap":1525},"2025-12-11",47.25,20600,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1532,"change":1563,"percent_change":1496,"volume":806,"transactions":9,"vwap":1532},"2025-12-10",47.080002,47.2,0.068,{"date":1565,"open":1566,"high":1532,"low":1567,"close":1568,"change":936,"percent_change":1293,"volume":1569,"transactions":9,"vwap":1568},"2025-12-09",47.157,47.11,47.122,14300,{"date":1571,"open":1540,"high":1550,"low":1561,"close":1561,"change":396,"percent_change":349,"volume":746,"transactions":9,"vwap":1561},"2025-12-08",{"date":1573,"open":1550,"high":1574,"low":1567,"close":1567,"change":1575,"percent_change":881,"volume":1576,"transactions":9,"vwap":1567},"2025-12-05",47.172,0.037,4400,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1413,"volume":1583,"transactions":9,"vwap":1581},"2025-12-04",47.040001,47.099998,47.073002,0.033,11100,{"date":1585,"open":1579,"high":1586,"low":1587,"close":1579,"change":596,"percent_change":1293,"volume":1521,"transactions":9,"vwap":1579},"2025-12-03",47.09,47.0040016,{"date":1589,"open":1590,"high":1579,"low":1591,"close":1590,"change":1592,"percent_change":881,"volume":800,"transactions":9,"vwap":1590},"2025-12-02",47,46.97,0.038,{"date":1594,"open":1591,"high":1579,"low":1595,"close":1596,"change":1597,"percent_change":213,"volume":1384,"transactions":9,"vwap":1596},"2025-12-01",46.94,46.962,-0.041,{"date":1599,"open":1600,"high":1579,"low":1601,"close":1602,"change":1582,"percent_change":1413,"volume":1603,"transactions":9,"vwap":1602},"2025-11-28",47.026001,46.985,47.0029984,3100,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1591,"change":1608,"percent_change":358,"volume":1609,"transactions":9,"vwap":1591},"2025-11-26",46.86,46.98,0.161,203600,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":19,"percent_change":752,"volume":1401,"transactions":9,"vwap":1614},"2025-11-25",46.64,46.81,46.809,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":876,"transactions":9,"vwap":1620},"2025-11-24",46.536,46.71,46.502,46.679,0.272,0.59,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1049,"volume":1630,"transactions":9,"vwap":1628},"2025-11-21",46.255,46.5,46.13,46.407,0.237,67200,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1189,"percent_change":1637,"volume":1306,"transactions":9,"vwap":1636},"2025-11-20",46.67,46.716,46.15,46.17,-0.5,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":271,"percent_change":596,"volume":1643,"transactions":9,"vwap":1642},"2025-11-19",46.49,46.33,46.4,29100,{"date":1645,"open":1646,"high":1640,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-11-18",46.369,46.25,46.38,-0.113,-0.24,41300,{"date":1653,"open":1654,"high":1612,"low":1655,"close":1656,"change":1657,"percent_change":322,"volume":971,"transactions":9,"vwap":1656},"2025-11-17",46.57,46.467,46.493,-0.134,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1412,"percent_change":1413,"volume":855,"transactions":9,"vwap":1663},"2025-11-14",46.495,46.72,46.42,46.627,{"date":1665,"open":1618,"high":1618,"low":1654,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-13",46.593,-0.237,-0.51,14700,{"date":1671,"open":1613,"high":1672,"low":1673,"close":1674,"change":107,"percent_change":507,"volume":1554,"transactions":9,"vwap":1674},"2025-11-12",46.835,46.78,46.83,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1677,"change":102,"percent_change":19,"volume":876,"transactions":9,"vwap":1677},"2025-11-11",46.84,46.76,{"date":1680,"open":1681,"high":1613,"low":1682,"close":1673,"change":702,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1673},"2025-11-10",46.79,46.73,0.52,6400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1687,"change":396,"percent_change":349,"volume":1690,"transactions":9,"vwap":1687},"2025-11-07",46.54,46.59,46.39,7700,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1654,"change":1696,"percent_change":1189,"volume":1231,"transactions":9,"vwap":1654},"2025-11-06",46.61,46.66,46.525,-0.107,{"date":1698,"open":1699,"high":1682,"low":1654,"close":1700,"change":1701,"percent_change":1702,"volume":863,"transactions":9,"vwap":1700},"2025-11-05",46.58,46.677,0.102,0.22,{"date":1704,"open":1654,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1334,"volume":1709,"transactions":9,"vwap":1707},"2025-11-04",46.685,46.55,46.575,-0.138,16600,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":271,"volume":1493,"transactions":9,"vwap":1714},"2025-11-03",46.69,46.75,46.713,0.009,{"date":1717,"open":1682,"high":1718,"low":1612,"close":1719,"change":233,"percent_change":271,"volume":1720,"transactions":9,"vwap":1719},"2025-10-31",46.747,46.704,16500,{"date":1722,"open":1682,"high":1723,"low":1694,"close":1724,"change":1725,"percent_change":466,"volume":1726,"transactions":9,"vwap":1724},"2025-10-30",46.751,46.694,-0.046,9500,{"date":1728,"open":1729,"high":1730,"low":1661,"close":1731,"change":349,"percent_change":1305,"volume":1732,"transactions":9,"vwap":1731},"2025-10-29",46.82,46.825,46.74,36300,{"date":1734,"open":1673,"high":1735,"low":1736,"close":1737,"change":507,"percent_change":767,"volume":1738,"transactions":9,"vwap":1737},"2025-10-28",46.822,46.77,46.8,28100,{"date":1740,"open":1741,"high":1729,"low":1736,"close":1729,"change":1742,"percent_change":1702,"volume":1583,"transactions":9,"vwap":1729},"2025-10-27",46.795,0.104,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1634,"change":960,"percent_change":1702,"volume":793,"transactions":9,"vwap":1634},"2025-10-24",46.7,46.754,{"date":1748,"open":1749,"high":1612,"low":1749,"close":1750,"change":1751,"percent_change":921,"volume":1752,"transactions":9,"vwap":1750},"2025-10-23",46.526,46.613,0.143,10100,{"date":1754,"open":1687,"high":1755,"low":1756,"close":1757,"change":213,"percent_change":944,"volume":1111,"transactions":9,"vwap":1757},"2025-10-22",46.555,46.402,46.47,{"date":1759,"open":1706,"high":1693,"low":1687,"close":1760,"change":1103,"percent_change":541,"volume":1761,"transactions":9,"vwap":1760},"2025-10-21",46.56,20200,{"date":1763,"open":1640,"high":1693,"low":1640,"close":1693,"change":1764,"percent_change":1683,"volume":1765,"transactions":9,"vwap":1693},"2025-10-20",0.239,4300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":142,"volume":1773,"transactions":9,"vwap":1771},"2025-10-17",46.24,46.386,46.19,46.371,0.175,16700,{"date":1775,"open":1648,"high":1776,"low":1636,"close":1777,"change":1708,"percent_change":1334,"volume":1778,"transactions":9,"vwap":1777},"2025-10-16",46.409,46.196,6300,{"date":1780,"open":1757,"high":1757,"low":1768,"close":1781,"change":1457,"percent_change":881,"volume":1669,"transactions":9,"vwap":1781},"2025-10-15",46.334,{"date":1783,"open":1784,"high":1648,"low":1784,"close":1785,"change":1103,"percent_change":541,"volume":1406,"transactions":9,"vwap":1785},"2025-10-14",46.22,46.299,{"date":1787,"open":1788,"high":1648,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-13",46.29,46.28,46.349,0.279,0.61,12700,{"date":1795,"open":1796,"high":1706,"low":21,"close":21,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":21},"2025-10-10",46.546,-0.45,-0.97,9000,{"date":1801,"open":1619,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":107,"volume":1805,"transactions":9,"vwap":1802},"2025-10-09",46.52,46.445,-0.006,18700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1749,"change":1811,"percent_change":687,"volume":1812,"transactions":9,"vwap":1749},"2025-10-08",46.51,46.53,46.46,0.106,31300,{"date":1814,"open":1802,"high":1802,"low":1662,"close":1662,"change":812,"percent_change":288,"volume":961,"transactions":9,"vwap":1662},"2025-10-07",{"date":1816,"open":1817,"high":1818,"low":1757,"close":1640,"change":1819,"percent_change":102,"volume":1554,"transactions":9,"vwap":1640},"2025-10-06",46.48,46.511,0.026,{"date":1821,"open":1822,"high":1817,"low":1822,"close":1823,"change":1824,"percent_change":396,"volume":746,"transactions":9,"vwap":1823},"2025-10-03",46.43,46.464,-0.016,{"date":1826,"open":1827,"high":1817,"low":1828,"close":1817,"change":1829,"percent_change":596,"volume":761,"transactions":9,"vwap":1817},"2025-10-02",46.44,46.41,0.017,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":1834,"percent_change":368,"volume":1835,"transactions":9,"vwap":1833},"2025-10-01",46.36,46.463,0.073,12900,{"date":1837,"open":1838,"high":1689,"low":1839,"close":1689,"change":254,"percent_change":414,"volume":1840,"transactions":9,"vwap":1689},"2025-09-30",46.32,46.3,19600,{"date":1842,"open":1689,"high":1689,"low":1843,"close":1844,"change":1582,"percent_change":1413,"volume":1845,"transactions":9,"vwap":1844},"2025-09-29",46.317,46.34,40800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":827,"volume":990,"transactions":9,"vwap":1851},"2025-09-26",46.26,46.31,46.21,46.307,0.086,{"date":1854,"open":1636,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":214,"volume":1859,"transactions":9,"vwap":1857},"2025-09-25",46.23,46.134,46.221,-0.079,34600,{"date":1861,"open":1838,"high":1838,"low":1862,"close":1839,"change":1863,"percent_change":458,"volume":1864,"transactions":9,"vwap":1839},"2025-09-24",46.18,0.054,25500,{"date":1866,"open":1641,"high":1641,"low":1770,"close":1867,"change":1868,"percent_change":1127,"volume":1869,"transactions":9,"vwap":1867},"2025-09-23",46.246,-0.094,173700,{"date":1871,"open":1849,"high":1872,"low":1873,"close":1844,"change":1351,"percent_change":254,"volume":1529,"transactions":9,"vwap":1844},"2025-09-22",46.351,46.271,{"date":1875,"open":1876,"high":1877,"low":1848,"close":1878,"change":489,"percent_change":1496,"volume":1879,"transactions":9,"vwap":1878},"2025-09-19",46.346,46.37,46.315,17800,{"date":1881,"open":1788,"high":1788,"low":1647,"close":1647,"change":1330,"percent_change":484,"volume":898,"transactions":9,"vwap":1647},"2025-09-18",{"date":1883,"open":1770,"high":1884,"low":1627,"close":1885,"change":736,"percent_change":737,"volume":1009,"transactions":9,"vwap":1885},"2025-09-17",46.304,46.205,{"date":1887,"open":1888,"high":1850,"low":1636,"close":1889,"change":1824,"percent_change":396,"volume":1890,"transactions":9,"vwap":1889},"2025-09-16",46.2,46.189,5800,{"date":1892,"open":1850,"high":1848,"low":1888,"close":1885,"change":395,"percent_change":396,"volume":1893,"transactions":9,"vwap":1885},"2025-09-15",3700,{"date":1895,"open":1636,"high":1784,"low":1636,"close":1784,"change":102,"percent_change":19,"volume":1406,"transactions":9,"vwap":1784},"2025-09-12",{"date":1897,"open":1770,"high":1855,"low":1898,"close":1899,"change":414,"percent_change":702,"volume":806,"transactions":9,"vwap":1899},"2025-09-11",46.151,46.16,{"date":1901,"open":1902,"high":1627,"low":1903,"close":1904,"change":1351,"percent_change":254,"volume":1294,"transactions":9,"vwap":1904},"2025-09-10",46.09,46.040001,46.049999,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":254,"volume":1912,"transactions":9,"vwap":1910},"2025-09-09",46.029999,46.035,45.99,46.025002,0.024,30100,{"date":1914,"open":21,"high":21,"low":1915,"close":1916,"change":1917,"percent_change":387,"volume":1918,"transactions":9,"vwap":1916},"2025-09-08",45.97,46.00099945,0.069,20900,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":396,"volume":1835,"transactions":9,"vwap":1924},"2025-09-05",46.0099983,46.060001,45.87,45.932,-0.013,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":137,"volume":1932,"transactions":9,"vwap":1929},"2025-09-04",45.85,45.945,45.841,0.145,18400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":827,"volume":1384,"transactions":9,"vwap":1938},"2025-09-03",45.75,45.816,45.73,45.8,0.087,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1696,"percent_change":1189,"volume":1945,"transactions":9,"vwap":1943},"2025-09-02",45.6,45.713,45.57,36400,{"date":1947,"open":1938,"high":1948,"low":1938,"close":1949,"change":466,"percent_change":1044,"volume":1950,"transactions":9,"vwap":1949},"2025-08-29",45.84,45.82,12100,{"date":1952,"open":1953,"high":1915,"low":1954,"close":1955,"change":1413,"percent_change":387,"volume":946,"transactions":9,"vwap":1955},"2025-08-28",45.855,45.851,45.92,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1928,"change":1400,"percent_change":271,"volume":1960,"transactions":9,"vwap":1928},"2025-08-27",45.77,45.906,515200,{"date":1962,"open":1935,"high":1928,"low":1937,"close":1963,"change":1964,"percent_change":117,"volume":793,"transactions":9,"vwap":1963},"2025-08-26",45.843,0.113,{"date":1966,"open":1967,"high":1948,"low":1937,"close":1937,"change":1968,"percent_change":1127,"volume":1969,"transactions":9,"vwap":1937},"2025-08-25",45.827,-0.091,509600,{"date":1971,"open":1972,"high":1928,"low":1972,"close":1973,"change":1974,"percent_change":576,"volume":1975,"transactions":9,"vwap":1973},"2025-08-22",45.55,45.821,0.321,6600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1275,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-21",45.54,45.59,45.47,45.5,-0.31,37600,{"date":1985,"open":1979,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":254,"volume":1989,"transactions":9,"vwap":1986},"2025-08-20",45.64,45.45,0.022,84500,{"date":1991,"open":1992,"high":1992,"low":1942,"close":1993,"change":1994,"percent_change":1650,"volume":1995,"transactions":9,"vwap":1993},"2025-08-19",45.702,45.618,-0.112,13900,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1937,"change":1715,"percent_change":271,"volume":961,"transactions":9,"vwap":1937},"2025-08-18",45.7,45.74,{"date":2001,"open":1999,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":288,"volume":1111,"transactions":9,"vwap":2004},"2025-08-15",45.76,45.715,45.721,-0.069,{"date":2007,"open":1998,"high":2008,"low":2009,"close":2008,"change":102,"percent_change":19,"volume":2010,"transactions":9,"vwap":2008},"2025-08-14",45.79,45.69,32700,{"date":2012,"open":1935,"high":1935,"low":2013,"close":1937,"change":1413,"percent_change":387,"volume":2014,"transactions":9,"vwap":1937},"2025-08-13",45.68,21500,{"date":2016,"open":1944,"high":2017,"low":1972,"close":2018,"change":1496,"percent_change":921,"volume":2019,"transactions":9,"vwap":2018},"2025-08-12",45.688,45.66,24400,{"date":2021,"open":1978,"high":1942,"low":2022,"close":2022,"change":107,"percent_change":507,"volume":2023,"transactions":9,"vwap":2022},"2025-08-11",45.52,11300,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":1293,"percent_change":441,"volume":2029,"transactions":9,"vwap":2028},"2025-08-08",45.43,45.58,45.53,14000,{"date":2031,"open":1978,"high":1978,"low":2032,"close":2033,"change":1351,"percent_change":102,"volume":2034,"transactions":9,"vwap":2033},"2025-08-07",45.31,45.44,39700,{"date":2036,"open":2037,"high":2026,"low":2037,"close":2038,"change":2039,"percent_change":137,"volume":1406,"transactions":9,"vwap":2038},"2025-08-06",45.338,45.415,0.144,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1189,"volume":2046,"transactions":9,"vwap":2044},"2025-08-05",45.37,45.21,45.271,-0.103,137700,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-04",45.15,45.38,45.374,0.317,0.7,15700,{"date":2056,"open":2057,"high":2049,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":806,"transactions":9,"vwap":2059},"2025-08-01",45,44.97,45.056999,-0.323,-0.71,{"date":2063,"open":1981,"high":1972,"low":2032,"close":2050,"change":233,"percent_change":271,"volume":975,"transactions":9,"vwap":2050},"2025-07-31",{"date":2065,"open":2026,"high":2066,"low":2032,"close":2042,"change":2067,"percent_change":1103,"volume":2068,"transactions":9,"vwap":2042},"2025-07-30",45.49,-0.021,31200,{"date":2070,"open":2028,"high":2028,"low":2042,"close":2071,"change":1725,"percent_change":466,"volume":990,"transactions":9,"vwap":2071},"2025-07-29",45.391,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":745,"percent_change":102,"volume":1452,"transactions":9,"vwap":2077},"2025-07-28",45.453,45.46,45.39,45.437,{"date":2079,"open":2080,"high":2033,"low":2081,"close":2082,"change":414,"percent_change":702,"volume":982,"transactions":9,"vwap":2082},"2025-07-25",45.35,45.34,45.41,{"date":2084,"open":2085,"high":2076,"low":2086,"close":2086,"change":2087,"percent_change":1103,"volume":2088,"transactions":9,"vwap":2086},"2025-07-24",45.32,45.3,-0.023,27500,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":1224,"volume":2094,"transactions":9,"vwap":2092},"2025-07-23",45.17,45.323,0.151,80800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":102,"volume":2102,"transactions":9,"vwap":2100},"2025-07-22",45.161,45.19,45.061001,45.172,0.028,6800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1575,"percent_change":881,"volume":2109,"transactions":9,"vwap":2108},"2025-07-21",45.165,45.26,45.13,45.144,8800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":19,"volume":1401,"transactions":9,"vwap":2115},"2025-07-18",45.11,45.117,45.055,45.107,0.057,{"date":2118,"open":2119,"high":2107,"low":2119,"close":2120,"change":484,"percent_change":1702,"volume":971,"transactions":9,"vwap":2120},"2025-07-17",44.981,45.049999,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":195,"percent_change":195,"volume":1347,"transactions":9,"vwap":2125},"2025-07-16",44.9,44.995,44.95,{"date":2127,"open":2049,"high":2049,"low":2128,"close":2125,"change":396,"percent_change":812,"volume":828,"transactions":9,"vwap":2125},"2025-07-15",44.94,{"date":2130,"open":2128,"high":2131,"low":2132,"close":2133,"change":195,"percent_change":195,"volume":1684,"transactions":9,"vwap":2133},"2025-07-14",45.049,44.92,44.98,{"date":2135,"open":2123,"high":2136,"low":2123,"close":2133,"change":107,"percent_change":507,"volume":1709,"transactions":9,"vwap":2133},"2025-07-11",45.0099983,{"date":2138,"open":2139,"high":2140,"low":2133,"close":2139,"change":596,"percent_change":1293,"volume":1218,"transactions":9,"vwap":2139},"2025-07-10",44.99,45.099998,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2125,"change":19,"percent_change":997,"volume":2146,"transactions":9,"vwap":2125},"2025-07-09",44.985,45.02,44.88,33900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":396,"percent_change":812,"volume":2152,"transactions":9,"vwap":2151},"2025-07-08",44.85,44.93,44.82,13400,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2149,"change":2158,"percent_change":695,"volume":946,"transactions":9,"vwap":2149},"2025-07-07",44.87,44.909,44.74,-0.127,{"date":2160,"open":2155,"high":2161,"low":2155,"close":2162,"change":2163,"percent_change":752,"volume":1576,"transactions":9,"vwap":2162},"2025-07-03",45.029999,44.977,0.127,{"date":2165,"open":2166,"high":2123,"low":2167,"close":2149,"change":596,"percent_change":1293,"volume":730,"transactions":9,"vwap":2149},"2025-07-02",44.81,44.78,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2166,"change":396,"percent_change":812,"volume":1465,"transactions":9,"vwap":2166},"2025-07-01",44.736,44.84,44.73,{"date":2174,"open":2175,"high":2171,"low":2176,"close":2171,"change":357,"percent_change":122,"volume":876,"transactions":9,"vwap":2171},"2025-06-30",44.77,44.66,{"date":2178,"open":2179,"high":2175,"low":2180,"close":2176,"change":737,"percent_change":1413,"volume":2152,"transactions":9,"vwap":2176},"2025-06-27",44.59,44.56,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":387,"percent_change":358,"volume":1240,"transactions":9,"vwap":2186},"2025-06-26",44.6,44.65,44.54,44.63,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":271,"percent_change":596,"volume":1384,"transactions":9,"vwap":2190},"2025-06-25",44.42,44.48,44.37,{"date":2193,"open":2194,"high":2190,"low":2195,"close":2196,"change":2197,"percent_change":835,"volume":1709,"transactions":9,"vwap":2196},"2025-06-24",44.33,44.3,44.46,0.3,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2201,"change":892,"percent_change":1622,"volume":2203,"transactions":9,"vwap":2201},"2025-06-23",44.0099983,44.16,43.82,19900,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":349,"percent_change":1275,"volume":903,"transactions":9,"vwap":2208},"2025-06-20",44.11,43.832,43.9,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1293,"percent_change":224,"volume":738,"transactions":9,"vwap":2214},"2025-06-18",44.028,44.09,43.91,43.96,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":1127,"percent_change":1797,"volume":2219,"transactions":9,"vwap":2218},"2025-06-17",44.064999,43.87,24200,{"date":2221,"open":2212,"high":2222,"low":2223,"close":2224,"change":1146,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-16",44.2,44.029999,44.07,0.62,23200,{"date":2228,"open":2218,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-06-13",44.060001,43.78,43.8,-0.35,-0.79,10800,{"date":2236,"open":2223,"high":2237,"low":2223,"close":2237,"change":881,"percent_change":357,"volume":1529,"transactions":9,"vwap":2237},"2025-06-12",44.15,{"date":2239,"open":2201,"high":2240,"low":2241,"close":2224,"change":107,"percent_change":507,"volume":871,"transactions":9,"vwap":2224},"2025-06-11",44.19,43.99,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":19,"percent_change":2197,"volume":1284,"transactions":9,"vwap":2247},"2025-06-10",43.98,44.12,43.97,44.080002,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":396,"percent_change":812,"volume":715,"transactions":9,"vwap":2253},"2025-06-09",44,44.035,43.92,43.95,{"date":2255,"open":2200,"high":2200,"low":2252,"close":2244,"change":997,"percent_change":132,"volume":2256,"transactions":9,"vwap":2244},"2025-06-06",5000,{"date":2258,"open":2259,"high":2244,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2226,"transactions":9,"vwap":2261},"2025-06-05",43.85,43.66,43.69,-0.185,-0.42,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":596,"percent_change":1293,"volume":2270,"transactions":9,"vwap":2269},"2025-06-04",43.856,43.925,43.818,43.875,12000,{"date":2272,"open":2273,"high":2259,"low":2273,"close":2274,"change":974,"percent_change":142,"volume":2275,"transactions":9,"vwap":2274},"2025-06-03",43.695,43.835,7200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":19,"percent_change":2197,"volume":1284,"transactions":9,"vwap":2279},"2025-06-02",43.5,43.67,43.491,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":233,"percent_change":271,"volume":1065,"transactions":9,"vwap":2284},"2025-05-30",43.475,43.54,43.3,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":881,"percent_change":357,"volume":1235,"transactions":9,"vwap":2291},"2025-05-29",43.57,43.575,43.46,43.53,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2296,"change":466,"percent_change":1189,"volume":753,"transactions":9,"vwap":2296},"2025-05-28",43.58,43.61,43.45,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":2302,"percent_change":2303,"volume":1384,"transactions":9,"vwap":2301},"2025-05-27",43.496,43.6,43.55,0.53,1.23,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1189,"percent_change":586,"volume":2310,"transactions":9,"vwap":2309},"2025-05-23",43,43.176,42.955,43.02,76800,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":271,"percent_change":254,"volume":2317,"transactions":9,"vwap":2316},"2025-05-22",43.286,43.39,43.18,43.25,17200,{"date":2319,"open":2288,"high":2260,"low":2320,"close":2321,"change":1427,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-05-21",43.21,43.23,-1.05,136800,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2261,"change":2329,"percent_change":767,"volume":998,"transactions":9,"vwap":2261},"2025-05-20",43.59,43.72,43.547,-0.018,{"date":2331,"open":2326,"high":2332,"low":2301,"close":2333,"change":2334,"percent_change":19,"volume":2335,"transactions":9,"vwap":2333},"2025-05-19",43.74,43.708,0.058,11900,{"date":2337,"open":2338,"high":2261,"low":2339,"close":2340,"change":606,"percent_change":1181,"volume":2270,"transactions":9,"vwap":2340},"2025-05-16",43.646,43.56,43.65,{"date":2342,"open":2343,"high":2294,"low":2343,"close":2344,"change":233,"percent_change":271,"volume":2345,"transactions":9,"vwap":2344},"2025-05-15",43.29,43.48,25800,{"date":2347,"open":2278,"high":2278,"low":2314,"close":2348,"change":195,"percent_change":195,"volume":1406,"transactions":9,"vwap":2348},"2025-05-14",43.47,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2348,"change":2353,"percent_change":132,"volume":2354,"transactions":9,"vwap":2348},"2025-05-13",43.34,43.52,0.283,24800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1932,"transactions":9,"vwap":2360},"2025-05-12",43.15,43.22,42.964,43.187,0.777,1.83,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":195,"percent_change":195,"volume":1840,"transactions":9,"vwap":2367},"2025-05-09",42.47,42.34,42.41,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2367,"change":387,"percent_change":147,"volume":2373,"transactions":9,"vwap":2367},"2025-05-08",42.301,42.6,42.28,14400,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":19,"percent_change":921,"volume":2380,"transactions":9,"vwap":2379},"2025-05-07",42.18,42.3,41.977,42.26,22300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1127,"percent_change":787,"volume":2387,"transactions":9,"vwap":2386},"2025-05-06",42.09,42.22,41.98,42.13,17400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2390,"change":214,"percent_change":2393,"volume":855,"transactions":9,"vwap":2390},"2025-05-05",42.33,42.48,42.27,-0.4,{"date":2395,"open":2396,"high":2397,"low":2392,"close":2398,"change":1181,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-02",42.395,42.53,42.5,0.93,41100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":606,"percent_change":568,"volume":1050,"transactions":9,"vwap":2406},"2025-05-01",42.196,42.37,42.07,42.11,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":195,"percent_change":195,"volume":2412,"transactions":9,"vwap":2410},"2025-04-30",41.462,41.94,41.29,27600,{"date":2414,"open":2415,"high":2385,"low":2415,"close":2410,"change":1496,"percent_change":1224,"volume":1840,"transactions":9,"vwap":2410},"2025-04-29",41.72,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":233,"percent_change":271,"volume":2422,"transactions":9,"vwap":2421},"2025-04-28",41.81,41.85,41.46,41.8,32300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":702,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-04-25",41.58,41.79,41.4,0.58,54100,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2433,"change":2302,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-04-24",41.19,41.55,1.29,28400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":1015,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-04-23",41.275,41.33,40.89,41.02,1.16,206200,{"date":175,"open":2445,"high":2446,"low":171,"close":2447,"change":1146,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},40.28,40.62,40.55,0.67,39900]