[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMAY":3,"homepage-market-summary":26,"stock-historical-FMAY":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FMAY","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 - May","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":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},57.67,57.65,57.805,57.59,57.405,0.265,0.46,18874.03,57.88,51.645,37246.2399972,96.6,1601,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},43.78,43386,15835759.9993,30.53,"2025-04-22",[178,181,189,199,209,220,231,241,250,260,270,280,289,300,310,318,328,337,347,355,364,373,381,392,401,407,417,426,436,444,454,463,473,482,491,501,511,522,531,541,550,556,562,573,584,595,606,615,626,635,645,655,665,674,679,689,699,707,716,722,729,736,743,747,754,759,765,772,778,784,789,794,799,805,812,820,825,830,837,846,852,859,867,872,877,880,887,891,897,903,910,917,923,926,932,939,944,950,955,962,966,970,976,983,987,992,997,1003,1010,1017,1021,1026,1032,1040,1047,1052,1055,1059,1065,1072,1079,1086,1094,1101,1110,1115,1123,1129,1136,1144,1153,1162,1167,1175,1182,1189,1196,1199,1205,1213,1218,1225,1232,1239,1245,1250,1256,1262,1268,1277,1282,1288,1295,1303,1310,1314,1317,1321,1327,1330,1333,1340,1345,1353,1358,1362,1369,1374,1379,1385,1388,1393,1399,1403,1408,1414,1418,1425,1433,1439,1446,1450,1454,1458,1464,1468,1473,1477,1483,1487,1491,1496,1500,1504,1510,1515,1519,1526,1532,1538,1543,1547,1552,1557,1563,1567,1572,1577,1582,1587,1593,1598,1603,1609,1613,1620,1624,1629,1635,1642,1650,1656,1664,1671,1677,1685,1691,1698,1704,1712,1719,1722,1728,1734,1741,1746,1751,1757,1763,1769,1773,1777,1783,1789,1795,1802,1809,1814,1819,1825,1829,1835,1839,1845,1850,1854,1861,1866,1872,1877,1880,1884,1892,1896,1902,1907,1910,1916,1924,1930,1937,1944,1948,1954,1962,1969,1974,1978,1981,1987,1992,1999,2005,2009,2011,2014,2019,2022,2027,2031,2037,2044,2050,2055,2062,2071,2078,2083,2090,2098,2102,2108,2115,2122,2129,2134,2139,2145,2150,2156,2162,2168,2174,2179,2187,2191,2197,2205,2211,2218,2223,2230,2237,2244,2249,2257,2265,2272,2276,2282,2290,2297,2303,2310,2316,2322,2326,2332,2339,2342,2348,2357,2363,2368,2376,2380,2386,2394,2401,2408,2416,2424,2430,2438,2443,2449,2456,2465,2470,2475,2482,2490,2497,2504,2510],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},122,57.7208,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":185,"percent_change":103,"volume":186,"transactions":187,"vwap":188},"2026-10-01",57.61,57.1614,0.035,22543.4785,159,57.2756,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",57.53,57.6737,57.37,-0.0543,-0.09,11634.4785,87,57.5879,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",57.5,57.34,57.4243,-0.0439,-0.08,9681.4955,73,57.4315,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",57.5675,57.64,57.4117,57.4682,-0.2718,-0.47,17933.5337,117,57.5577,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",57.66,57.8099,57.565,57.74,0.19,0.33,10504.2657,96,57.6965,{"date":232,"open":233,"high":183,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",57.5069,57.3587,57.55,0.08,0.14,38733.9506,139,57.5152,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":187,"vwap":249},"2026-09-23",57.661,57.6924,57.47,-0.32,-0.55,457654.7026,57.5304,{"date":251,"open":252,"high":21,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",57.83,57.76,57.79,-0.03,-0.05,116148.0367,578,57.7995,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",57.515,57.84,57.82,0.5378,0.94,72922.4561,222,57.7702,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",57.3,57.11,57.2822,0.0389,0.07,11442.9561,102,57.1964,{"date":281,"open":272,"high":272,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",57.1201,57.2433,0.4681,0.82,13491.4561,108,57.2107,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",57.1,57.17,56.67,56.7752,-0.1548,-0.27,11514.5665,120,57.0197,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",57.07,56.92,56.93,-0.24,-0.42,11490.5665,76,56.966,{"date":311,"open":312,"high":272,"low":312,"close":292,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",56.99,-0.15,-0.26,41532.5665,548,57.2534,{"date":319,"open":193,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",57.4,57.301,57.32,0.3598,0.63,6209.8039,77,57.3609,{"date":329,"open":292,"high":292,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",56.9307,56.9602,-0.1898,-0.33,7849.8039,88,56.9999,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",57.12,57.2699,57.15,-0.2,-0.35,18151.8039,93,57.204,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":179,"vwap":354},"2026-09-08",57.505,57.35,-0.2186,-0.38,10334.6427,57.4059,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":296,"volume":361,"transactions":362,"vwap":363},"2026-09-04",57.87,57.51,57.5686,-0.1564,12027.1063,110,57.5888,{"date":365,"open":366,"high":253,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",57.4351,57.725,0.405,0.71,7800.1063,78,57.6918,{"date":374,"open":375,"high":202,"low":375,"close":322,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",57.145,0.2245,0.39,9496.1233,67,57.3128,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",57.13,57.254,57.03,57.0955,-0.3045,-0.53,86486.0887,114,57.2136,{"date":393,"open":394,"high":395,"low":396,"close":320,"change":195,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",57.29,57.43,57.2701,-0.16,17588.1063,89,57.3449,{"date":402,"open":191,"high":225,"low":395,"close":403,"change":404,"percent_change":205,"volume":405,"transactions":229,"vwap":406},"2026-08-28",57.49,-0.0448,9704.1343,57.5276,{"date":408,"open":201,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",57.5965,57.39,57.5348,0.2848,0.5,21970.4682,131,57.4911,{"date":418,"open":419,"high":193,"low":420,"close":421,"change":422,"percent_change":195,"volume":423,"transactions":424,"vwap":425},"2026-08-26",57.315,57.21,57.25,-0.0501,39493.4682,123,57.3385,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",57.44,57.18,57.3001,0.1301,0.23,12310.4682,95,57.2529,{"date":437,"open":202,"high":202,"low":438,"close":292,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",57.09,-0.11,-0.19,19944.92,133,57.1866,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",57.22,57.3233,57.28,0.1645,0.29,23737.3835,138,57.2702,{"date":455,"open":456,"high":193,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",57.33,57.1155,-0.2779,-0.48,10115.4682,86,57.2434,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",57.54,57.38,57.3934,0.0756,0.13,23789.96,211,57.4286,{"date":474,"open":394,"high":475,"low":394,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",57.3946,57.3178,-0.2244,-0.39,25377.96,169,57.3227,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":371,"vwap":490},"2026-08-17",57.6436,57.6714,57.5422,-0.1228,-0.21,7210.96,57.6055,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":205,"volume":498,"transactions":499,"vwap":500},"2026-08-14",57.72,57.75,57.6273,57.665,-0.0459,18881.2376,64,57.6724,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",57.81,57.57,57.7109,0.1927,0.34,20582.96,128,57.7213,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",57.4772,57.56,57.4676,57.5182,0.1282,0.22,5230.96,44,57.5165,{"date":523,"open":524,"high":525,"low":526,"close":410,"change":527,"percent_change":342,"volume":528,"transactions":529,"vwap":530},"2026-08-11",57.529,57.5694,57.3676,-0.1134,9077.96,100,57.4306,{"date":532,"open":504,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",57.58,57.4501,57.5034,-0.013,-0.02,9322.96,90,57.5263,{"date":542,"open":543,"high":235,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",57.3852,57.5164,0.1764,0.31,7167.96,79,57.4822,{"date":551,"open":202,"high":552,"low":394,"close":202,"change":553,"percent_change":205,"volume":554,"transactions":529,"vwap":555},"2026-08-06",57.41,-0.045,36785.685,57.3515,{"date":557,"open":503,"high":503,"low":466,"close":558,"change":559,"percent_change":537,"volume":560,"transactions":287,"vwap":561},"2026-08-05",57.385,-0.012,11385.96,57.4917,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",57.31,57.455,57.05,57.397,0.562,0.99,12700.3118,111,57.3096,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",56.74,56.8596,56.66,56.835,0.485,0.86,17034.96,140,56.7761,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-31",56.22,56.4,55.91,56.35,0.27,0.48,30493.96,252,56.1993,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",55.79,56.11,55.7101,56.08,0.62,1.12,25920.96,207,55.965,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":179,"vwap":614},"2026-07-29",56.07,55.43,55.46,-0.57,-1.02,30212.0434,55.7211,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",55.87,56.1199,55.7952,56.03,0.09,0.16,20760.96,141,56.0489,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":631,"percent_change":276,"volume":632,"transactions":633,"vwap":634},"2026-07-27",56.19,55.7796,55.94,0.04,30627.96,150,55.9962,{"date":636,"open":637,"high":598,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",55.88,55.8342,55.9,0.1,0.18,19089.982,149,55.9398,{"date":646,"open":647,"high":620,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",55.76,55.73,55.8,-0.54,-0.96,25327.96,177,55.856,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":537,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",56.3,56.4256,56.28,56.34,-0.04,39067.684,203,56.3159,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":227,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",56.265,56.36,56.15,0.59,19577.96,160,56.3164,{"date":675,"open":657,"high":676,"low":620,"close":620,"change":537,"percent_change":661,"volume":677,"transactions":287,"vwap":678},"2026-07-20",56.3137,10249.96,56.1526,{"date":680,"open":681,"high":682,"low":630,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",56.04,56.24,56.05,-0.41,-0.73,43392.96,265,56.0433,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":397,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",56.42,56.6,56.345,56.46,-0.28,7155.96,82,56.4869,{"date":700,"open":701,"high":702,"low":691,"close":703,"change":469,"percent_change":432,"volume":704,"transactions":705,"vwap":706},"2026-07-15",56.63,56.65,56.62,22898.96,147,56.5744,{"date":708,"open":668,"high":709,"low":660,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",56.53,56.49,0.17,0.3,40876.96,196,56.4228,{"date":717,"open":587,"high":709,"low":657,"close":718,"change":296,"percent_change":459,"volume":719,"transactions":720,"vwap":721},"2026-07-13",56.32,37933.46,205,56.425,{"date":723,"open":724,"high":725,"low":718,"close":726,"change":727,"percent_change":590,"volume":728,"transactions":9,"vwap":726},"2026-07-10",56.5,56.609,56.59,0.15,7700,{"date":730,"open":731,"high":694,"low":732,"close":733,"change":734,"percent_change":413,"volume":735,"transactions":9,"vwap":733},"2026-07-09",56.325,56.26,56.44,0.28,14600,{"date":737,"open":608,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-08",56.16,55.82,-0.1,-0.18,18300,{"date":744,"open":660,"high":660,"low":669,"close":732,"change":745,"percent_change":314,"volume":746,"transactions":9,"vwap":732},"2026-07-07",-0.147,16000,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":48,"volume":753,"transactions":9,"vwap":751},"2026-07-06",56.25,56.48,56.407,0.277,19900,{"date":755,"open":749,"high":756,"low":639,"close":757,"change":255,"percent_change":256,"volume":758,"transactions":9,"vwap":757},"2026-07-02",56.385,56.13,23900,{"date":760,"open":761,"high":657,"low":762,"close":738,"change":661,"percent_change":763,"volume":764,"transactions":9,"vwap":738},"2026-07-01",56.12,56.029999,-0.07,55100,{"date":766,"open":767,"high":749,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",55.84,56.2,0.305,0.55,21300,{"date":773,"open":647,"high":630,"low":774,"close":775,"change":776,"percent_change":128,"volume":777,"transactions":9,"vwap":775},"2026-06-29",55.7,55.895,0.435,28400,{"date":779,"open":780,"high":781,"low":782,"close":610,"change":740,"percent_change":741,"volume":783,"transactions":9,"vwap":610},"2026-06-26",55.325,55.68,55.13,46000,{"date":785,"open":786,"high":786,"low":609,"close":787,"change":661,"percent_change":763,"volume":788,"transactions":9,"vwap":787},"2026-06-25",55.765,55.56,55700,{"date":790,"open":774,"high":637,"low":791,"close":792,"change":631,"percent_change":276,"volume":793,"transactions":9,"vwap":792},"2026-06-24",55.47,55.6,1107800,{"date":795,"open":796,"high":649,"low":796,"close":787,"change":216,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-06-23",55.5,-0.84,804400,{"date":800,"open":801,"high":657,"low":802,"close":762,"change":803,"percent_change":314,"volume":804,"transactions":9,"vwap":762},"2026-06-22",56.099998,55.99,-0.145,31100,{"date":806,"open":659,"high":659,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",56.049999,56.175,0.43,0.77,20100,{"date":813,"open":814,"high":815,"low":781,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",56.246,56.31,55.745,-0.513,-0.91,41500,{"date":821,"open":750,"high":750,"low":822,"close":822,"change":823,"percent_change":741,"volume":824,"transactions":9,"vwap":822},"2026-06-16",56.258,-0.102,49000,{"date":826,"open":827,"high":694,"low":657,"close":668,"change":828,"percent_change":85,"volume":829,"transactions":9,"vwap":668},"2026-06-15",56.33,0.567,35200,{"date":831,"open":832,"high":588,"low":833,"close":834,"change":835,"percent_change":227,"volume":836,"transactions":9,"vwap":834},"2026-06-12",55.72,55.48,55.793,0.181,67700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",55.07,55.71,54.97,55.612,0.642,1.17,87100,{"date":847,"open":848,"high":849,"low":841,"close":841,"change":388,"percent_change":850,"volume":851,"transactions":9,"vwap":841},"2026-06-10",55.38,55.57,-0.95,472900,{"date":853,"open":854,"high":597,"low":855,"close":796,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":796},"2026-06-09",55.748,54.9,-0.175,-0.31,88400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":734,"volume":866,"transactions":9,"vwap":864},"2026-06-08",55.92,55.935,55.64,55.675,0.155,29900,{"date":868,"open":757,"high":669,"low":796,"close":869,"change":850,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-05",55.52,-1.68,86500,{"date":873,"open":749,"high":874,"low":875,"close":876,"change":237,"percent_change":118,"volume":824,"transactions":9,"vwap":876},"2026-06-04",56.51,56.215,56.47,{"date":878,"open":709,"high":709,"low":657,"close":827,"change":879,"percent_change":352,"volume":866,"transactions":9,"vwap":827},"2026-06-03",-0.215,{"date":881,"open":710,"high":882,"low":883,"close":884,"change":885,"percent_change":469,"volume":886,"transactions":9,"vwap":884},"2026-06-02",56.57,56.43,56.545,0.075,61400,{"date":888,"open":889,"high":882,"low":827,"close":876,"change":108,"percent_change":537,"volume":890,"transactions":9,"vwap":876},"2026-06-01",56.38,68500,{"date":892,"open":893,"high":750,"low":589,"close":750,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":750},"2026-05-29",56.41,0.135,0.24,109100,{"date":898,"open":628,"high":899,"low":598,"close":693,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":693},"2026-05-28",56.37,0.205,0.37,60300,{"date":904,"open":905,"high":738,"low":906,"close":907,"change":908,"percent_change":631,"volume":909,"transactions":9,"vwap":907},"2026-05-27",56.145,56.040001,56.14,0.02,63700,{"date":911,"open":912,"high":912,"low":913,"close":761,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":761},"2026-05-26",56.17,56.02,0.2,0.36,71100,{"date":918,"open":919,"high":920,"low":921,"close":861,"change":469,"percent_change":432,"volume":922,"transactions":9,"vwap":861},"2026-05-22",55.95,56.0099983,55.85,73900,{"date":924,"open":792,"high":921,"low":796,"close":597,"change":236,"percent_change":237,"volume":925,"transactions":9,"vwap":597},"2026-05-21",52700,{"date":927,"open":796,"high":928,"low":929,"close":840,"change":507,"percent_change":930,"volume":931,"transactions":9,"vwap":840},"2026-05-20",55.725,55.37,0.61,177700,{"date":933,"open":934,"high":935,"low":936,"close":929,"change":342,"percent_change":937,"volume":938,"transactions":9,"vwap":929},"2026-05-19",55.4,55.54,55.23,-0.36,142800,{"date":940,"open":863,"high":941,"low":942,"close":849,"change":256,"percent_change":195,"volume":943,"transactions":9,"vwap":849},"2026-05-18",55.655,55.33,289200,{"date":945,"open":946,"high":863,"low":935,"close":947,"change":948,"percent_change":621,"volume":949,"transactions":9,"vwap":947},"2026-05-15",55.61,55.62,0.05,490100,{"date":951,"open":952,"high":792,"low":796,"close":849,"change":953,"percent_change":108,"volume":954,"transactions":9,"vwap":849},"2026-05-14",55.58,-0.005,48900,{"date":956,"open":957,"high":792,"low":958,"close":957,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":957},"2026-05-13",55.575,55.55,0.005,0.01,28100,{"date":963,"open":849,"high":849,"low":796,"close":849,"change":103,"percent_change":964,"volume":965,"transactions":9,"vwap":849},"2026-05-12",0.11,34400,{"date":967,"open":849,"high":849,"low":796,"close":968,"change":108,"percent_change":537,"volume":969,"transactions":9,"vwap":968},"2026-05-11",55.51,86400,{"date":971,"open":972,"high":972,"low":973,"close":869,"change":974,"percent_change":948,"volume":975,"transactions":9,"vwap":869},"2026-05-08",55.59,55.49,0.025,13800,{"date":977,"open":787,"high":787,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-07",55.44,55.495,-0.035,-0.06,20500,{"date":984,"open":958,"high":958,"low":978,"close":985,"change":103,"percent_change":964,"volume":986,"transactions":9,"vwap":985},"2026-05-06",55.53,17800,{"date":988,"open":833,"high":869,"low":989,"close":791,"change":990,"percent_change":236,"volume":991,"transactions":9,"vwap":791},"2026-05-05",55.41,0.045,23100,{"date":993,"open":791,"high":833,"low":994,"close":995,"change":108,"percent_change":537,"volume":996,"transactions":9,"vwap":995},"2026-05-04",55.345,55.425,23800,{"date":998,"open":999,"high":833,"low":934,"close":1000,"change":1001,"percent_change":727,"volume":1002,"transactions":9,"vwap":1000},"2026-05-01",55.45,55.435,0.085,17400,{"date":1004,"open":1005,"high":934,"low":1006,"close":1007,"change":1008,"percent_change":711,"volume":1009,"transactions":9,"vwap":1007},"2026-04-30",55.34,55.32,55.35,0.095,13300,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":959,"percent_change":960,"volume":1016,"transactions":9,"vwap":1015},"2026-04-29",55.25,55.28,55.21,55.255,9200,{"date":1018,"open":1019,"high":1006,"low":1014,"close":1012,"change":1020,"percent_change":256,"volume":811,"transactions":9,"vwap":1012},"2026-04-28",55.29,-0.025,{"date":1022,"open":1014,"high":1023,"low":1014,"close":1024,"change":885,"percent_change":237,"volume":1025,"transactions":9,"vwap":1024},"2026-04-27",55.296,55.275,5200,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":885,"percent_change":237,"volume":1031,"transactions":9,"vwap":1030},"2026-04-24",55.14,55.26,55.2,18700,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":763,"volume":1039,"transactions":9,"vwap":1037},"2026-04-23",55.099998,55.17,55.0050011,55.125,-0.041,21600,{"date":1041,"open":1042,"high":1030,"low":1043,"close":1044,"change":1045,"percent_change":901,"volume":1046,"transactions":9,"vwap":1044},"2026-04-22",55.135,55.11,55.166,0.206,13100,{"date":1048,"open":1028,"high":1049,"low":1050,"close":1050,"change":439,"percent_change":342,"volume":1051,"transactions":9,"vwap":1050},"2026-04-21",55.16,54.96,6800,{"date":1053,"open":1028,"high":1028,"low":839,"close":839,"change":661,"percent_change":763,"volume":1054,"transactions":9,"vwap":839},"2026-04-20",91500,{"date":1056,"open":782,"high":782,"low":1057,"close":1043,"change":711,"percent_change":546,"volume":1058,"transactions":9,"vwap":1043},"2026-04-17",55.029999,35500,{"date":1060,"open":1061,"high":841,"low":1062,"close":1063,"change":631,"percent_change":276,"volume":1064,"transactions":9,"vwap":1063},"2026-04-16",54.89,54.86,54.94,12400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":855,"change":1070,"percent_change":226,"volume":1071,"transactions":9,"vwap":855},"2026-04-15",54.84,54.95,54.83,0.105,212200,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":712,"volume":1078,"transactions":9,"vwap":1076},"2026-04-14",54.7,54.839,54.795,0.165,5900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-13",54.297,54.63,0.308,0.57,4400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":195,"volume":1093,"transactions":9,"vwap":1091},"2026-04-10",54.41,54.46,54.28,54.322,-0.048,12300,{"date":1095,"open":1096,"high":1088,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-09",54.11,54.37,0.242,0.45,8000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-08",54.17,54.319,54.040001,54.128,0.815,1.53,13700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":559,"percent_change":537,"volume":1093,"transactions":9,"vwap":1113},"2026-04-07",53.19,53.313,52.96,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":138,"volume":1122,"transactions":9,"vwap":1120},"2026-04-06",53.22,53.359,53.199,53.325,0.168,7400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":621,"volume":1128,"transactions":9,"vwap":1126},"2026-04-02",52.875,53.157,0.047,5100,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":546,"percent_change":670,"volume":1135,"transactions":9,"vwap":1134},"2026-04-01",53.185,53.29,53.060001,53.11,12900,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-31",52.14,52.85,52.8,1.015,1.96,35800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-30",51.992,52.098,51.69,51.785,-0.114,-0.22,27700,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-27",52.25,52.26,51.87,51.899,-0.631,-1.2,11200,{"date":1163,"open":1114,"high":1114,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":961,"transactions":9,"vwap":1164},"2026-03-26",52.53,-0.6,-1.13,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":48,"volume":1174,"transactions":9,"vwap":1172},"2026-03-25",53.15,53.219,53.049999,53.13,0.26,15600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":342,"percent_change":352,"volume":1181,"transactions":9,"vwap":1180},"2026-03-24",52.95,53.080002,52.86,52.87,10600,{"date":1183,"open":1117,"high":1184,"low":1185,"close":1186,"change":123,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-23",53.31,52.98,53.07,0.76,16700,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1100,"transactions":9,"vwap":1193},"2026-03-20",52.97,52.524,52.67,-0.4,-0.75,{"date":1197,"open":1179,"high":1198,"low":1179,"close":1186,"change":661,"percent_change":205,"volume":1051,"transactions":9,"vwap":1186},"2026-03-19",53.104,{"date":1200,"open":1201,"high":1201,"low":1134,"close":1134,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1134},"2026-03-18",53.43,-0.5,-0.93,9000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":227,"volume":1212,"transactions":9,"vwap":1210},"2026-03-17",53.63,53.668,53.55,53.61,0.176,8800,{"date":1214,"open":1215,"high":104,"low":1215,"close":1216,"change":1217,"percent_change":155,"volume":1128,"transactions":9,"vwap":1216},"2026-03-16",53.33,53.434,0.394,{"date":1219,"open":1220,"high":1201,"low":1221,"close":1222,"change":397,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-13",53.34,53.029999,53.040001,-0.3,24500,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-12",53.35,53.2,-0.423,-0.79,12600,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1100,"transactions":9,"vwap":1236},"2026-03-11",53.71,53.51,53.623,0.063,0.12,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":256,"percent_change":195,"volume":1244,"transactions":9,"vwap":1243},"2026-03-10",53.654,53.85,53.56,13000,{"date":1246,"open":1222,"high":1207,"low":1247,"close":1210,"change":450,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1210},"2026-03-09",53.02,0.54,42400,{"date":1251,"open":1235,"high":1252,"low":1253,"close":1253,"change":684,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-06",53.57,53.32,-0.76,6300,{"date":1257,"open":1258,"high":1258,"low":1209,"close":1259,"change":1260,"percent_change":246,"volume":1261,"transactions":9,"vwap":1259},"2026-03-05",53.867,53.73,-0.17,22700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":895,"percent_change":1099,"volume":1046,"transactions":9,"vwap":1267},"2026-03-04",53.711,53.98,53.68,53.9,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-03",53.52,53.78,53.285,53.66,-0.23,-0.43,76700,{"date":1278,"open":1234,"high":1279,"low":1234,"close":1280,"change":255,"percent_change":981,"volume":1281,"transactions":9,"vwap":1280},"2026-03-02",53.96,53.89,5600,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":763,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-27",53.75,53.92,-0.13,18200,{"date":1289,"open":1290,"high":1290,"low":1280,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-02-26",54.099998,53.99,-0.075,-0.14,18600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":915,"volume":1302,"transactions":9,"vwap":1300},"2026-02-25",54,54.080002,53.97,54.064999,0.194,11800,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":377,"volume":1309,"transactions":9,"vwap":1307},"2026-02-24",53.696,53.94,53.871,0.211,17100,{"date":1311,"open":1312,"high":1312,"low":1273,"close":1273,"change":1151,"percent_change":684,"volume":1313,"transactions":9,"vwap":1273},"2026-02-23",53.948,13400,{"date":1315,"open":1306,"high":1306,"low":1271,"close":1316,"change":711,"percent_change":138,"volume":758,"transactions":9,"vwap":1316},"2026-02-20",53.88,{"date":1318,"open":1319,"high":1320,"low":1273,"close":1234,"change":205,"percent_change":313,"volume":1212,"transactions":9,"vwap":1234},"2026-02-19",53.69,53.793,{"date":1322,"open":1242,"high":1323,"low":1324,"close":1325,"change":469,"percent_change":895,"volume":1326,"transactions":9,"vwap":1325},"2026-02-18",53.91,53.76,53.79,8900,{"date":1328,"open":104,"high":1329,"low":104,"close":1273,"change":948,"percent_change":621,"volume":1174,"transactions":9,"vwap":1273},"2026-02-17",53.74,{"date":1331,"open":1210,"high":1271,"low":1209,"close":1210,"change":1332,"percent_change":631,"volume":1025,"transactions":9,"vwap":1210},"2026-02-13",0.021,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-12",53.943,53.589,-0.331,-0.61,5800,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1285,"change":1344,"percent_change":255,"volume":1244,"transactions":9,"vwap":1285},"2026-02-11",54.095001,53.891,-0.014,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":740,"volume":1352,"transactions":9,"vwap":1350},"2026-02-10",54.019001,54.02,53.93,53.934,-0.056,8400,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1291,"change":964,"percent_change":914,"volume":1357,"transactions":9,"vwap":1291},"2026-02-09",53.87,54.029999,7900,{"date":1359,"open":1360,"high":1316,"low":1360,"close":1316,"change":19,"percent_change":580,"volume":1361,"transactions":9,"vwap":1316},"2026-02-06",53.58,10000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":314,"percent_change":459,"volume":1368,"transactions":9,"vwap":1367},"2026-02-05",53.53,53.583,53.37,53.42,12000,{"date":1370,"open":1371,"high":1372,"low":1270,"close":1266,"change":981,"percent_change":439,"volume":1373,"transactions":9,"vwap":1266},"2026-02-04",53.806,53.84,9900,{"date":1375,"open":1306,"high":1376,"low":1207,"close":1329,"change":1377,"percent_change":857,"volume":1378,"transactions":9,"vwap":1329},"2026-02-03",53.95,-0.169,17600,{"date":1380,"open":1316,"high":1291,"low":1381,"close":1382,"change":1383,"percent_change":895,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",53.86,53.909,0.129,14100,{"date":1386,"open":1387,"high":1242,"low":1259,"close":1271,"change":981,"percent_change":439,"volume":1368,"transactions":9,"vwap":1271},"2026-01-30",53.8,{"date":1389,"open":1390,"high":1372,"low":1207,"close":1372,"change":1391,"percent_change":981,"volume":1392,"transactions":9,"vwap":1372},"2026-01-29",53.805,-0.034,11400,{"date":1394,"open":1395,"high":1285,"low":1242,"close":1396,"change":1397,"percent_change":256,"volume":1398,"transactions":9,"vwap":1396},"2026-01-28",53.905,53.874,-0.026,2400,{"date":1400,"open":1316,"high":1285,"low":1401,"close":1267,"change":908,"percent_change":631,"volume":1402,"transactions":9,"vwap":1267},"2026-01-27",53.878,11000,{"date":1404,"open":1242,"high":1323,"low":1405,"close":1316,"change":1406,"percent_change":432,"volume":1407,"transactions":9,"vwap":1316},"2026-01-26",53.83,0.126,22100,{"date":1409,"open":1410,"high":1411,"low":1329,"close":1412,"change":1397,"percent_change":256,"volume":1413,"transactions":9,"vwap":1412},"2026-01-23",53.77,53.81,53.754,9100,{"date":1415,"open":1416,"high":1387,"low":1319,"close":1271,"change":641,"percent_change":507,"volume":1417,"transactions":9,"vwap":1271},"2026-01-22",53.782,10700,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":1424,"volume":728,"transactions":9,"vwap":1422},"2026-01-21",53.4,53.656,53.6,0.281,0.53,{"date":1426,"open":1427,"high":1428,"low":1132,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-20",53.47,53.525,53.319,-0.443,-0.82,11300,{"date":1434,"open":1435,"high":1436,"low":1329,"close":1437,"change":1438,"percent_change":621,"volume":1100,"transactions":9,"vwap":1437},"2026-01-16",53.785,53.82,53.762,0.046,{"date":1440,"open":1329,"high":1436,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-15",53.7,53.716,0.016,0.03,13600,{"date":1447,"open":1234,"high":1234,"low":1448,"close":1441,"change":255,"percent_change":981,"volume":1449,"transactions":9,"vwap":1441},"2026-01-14",53.548,6100,{"date":1451,"open":1259,"high":1387,"low":1452,"close":1259,"change":763,"percent_change":1286,"volume":1453,"transactions":9,"vwap":1259},"2026-01-13",53.661,6900,{"date":1455,"open":1456,"high":1387,"low":1456,"close":1387,"change":1457,"percent_change":276,"volume":1204,"transactions":9,"vwap":1387},"2026-01-12",53.72,0.038,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1437,"change":1463,"percent_change":712,"volume":1357,"transactions":9,"vwap":1437},"2026-01-09",53.64,53.796,53.59,0.162,{"date":1465,"open":1462,"high":1466,"low":1252,"close":1422,"change":1467,"percent_change":255,"volume":1161,"transactions":9,"vwap":1422},"2026-01-08",53.667,-0.016,{"date":1469,"open":1456,"high":1456,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":728,"transactions":9,"vwap":1470},"2026-01-07",53.616,-0.063,-0.12,{"date":1474,"open":1252,"high":1441,"low":1243,"close":1475,"change":1476,"percent_change":518,"volume":1051,"transactions":9,"vwap":1475},"2026-01-06",53.679,0.118,{"date":1478,"open":1270,"high":1460,"low":1479,"close":1480,"change":1481,"percent_change":1173,"volume":1482,"transactions":9,"vwap":1480},"2026-01-05",53.501,53.561,0.141,6600,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1367,"change":255,"percent_change":981,"volume":1281,"transactions":9,"vwap":1367},"2026-01-02",53.5,53.39,{"date":1488,"open":1485,"high":1235,"low":1489,"close":1490,"change":205,"percent_change":313,"volume":1212,"transactions":9,"vwap":1490},"2025-12-31",53.41,53.45,{"date":1492,"open":1364,"high":1243,"low":1493,"close":1364,"change":1494,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1364},"2025-12-30",53.48,0,10300,{"date":1497,"open":1498,"high":1364,"low":1427,"close":1364,"change":1499,"percent_change":255,"volume":1339,"transactions":9,"vwap":1364},"2025-12-29",53.512,-0.015,{"date":1501,"open":1209,"high":1252,"low":1270,"close":1502,"change":960,"percent_change":908,"volume":1503,"transactions":9,"vwap":1502},"2025-12-26",53.545,5400,{"date":1505,"open":1506,"high":1243,"low":1507,"close":1507,"change":1508,"percent_change":640,"volume":1509,"transactions":9,"vwap":1507},"2025-12-24",53.54,53.535,0.055,3900,{"date":1511,"open":1512,"high":1513,"low":1367,"close":1493,"change":640,"percent_change":226,"volume":1514,"transactions":9,"vwap":1493},"2025-12-23",53.435,53.491,5500,{"date":1516,"open":1253,"high":1489,"low":1517,"close":1518,"change":237,"percent_change":1173,"volume":1181,"transactions":9,"vwap":1518},"2025-12-22",53.3,53.38,{"date":1520,"open":1521,"high":1132,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1339,"transactions":9,"vwap":1523},"2025-12-19",53.205,53.16,53.24,0.235,0.44,{"date":1527,"open":1221,"high":1528,"low":1185,"close":1529,"change":1530,"percent_change":227,"volume":1531,"transactions":9,"vwap":1529},"2025-12-18",53.09,53.0050011,0.175,20900,{"date":1533,"open":1534,"high":1191,"low":1535,"close":1535,"change":314,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-12-17",52.92,52.83,-0.49,44700,{"date":1539,"open":1540,"high":1528,"low":1541,"close":1528,"change":661,"percent_change":205,"volume":1542,"transactions":9,"vwap":1528},"2025-12-16",53.0099983,52.89,15800,{"date":1544,"open":1545,"high":1545,"low":1247,"close":1172,"change":990,"percent_change":236,"volume":1546,"transactions":9,"vwap":1172},"2025-12-15",53.23,9600,{"date":1548,"open":1178,"high":1172,"low":1185,"close":1549,"change":1550,"percent_change":1274,"volume":1551,"transactions":9,"vwap":1549},"2025-12-12",53.084999,-0.125,24300,{"date":1553,"open":1247,"high":1554,"low":1247,"close":1555,"change":1556,"percent_change":103,"volume":975,"transactions":9,"vwap":1555},"2025-12-11",53.222,53.21,0.031,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":712,"volume":1212,"transactions":9,"vwap":1560},"2025-12-10",53.058998,53.179,52.99,0.161,{"date":1564,"open":1171,"high":1559,"low":1191,"close":1565,"change":1566,"percent_change":103,"volume":1357,"transactions":9,"vwap":1565},"2025-12-09",53.018002,0.034,{"date":1568,"open":1186,"high":1186,"low":1114,"close":1569,"change":1570,"percent_change":1286,"volume":1571,"transactions":9,"vwap":1569},"2025-12-08",52.984,-0.067,4800,{"date":1573,"open":1222,"high":1574,"low":1222,"close":1575,"change":1576,"percent_change":640,"volume":1025,"transactions":9,"vwap":1575},"2025-12-05",53.099998,53.050999,0.053,{"date":1578,"open":1540,"high":1540,"low":1579,"close":1580,"change":1581,"percent_change":1444,"volume":1417,"transactions":9,"vwap":1580},"2025-12-04",52.9,52.998,0.018,{"date":1583,"open":1584,"high":1222,"low":1584,"close":1185,"change":1585,"percent_change":1238,"volume":1586,"transactions":9,"vwap":1185},"2025-12-03",52.876,0.066,9500,{"date":1588,"open":1180,"high":1114,"low":1589,"close":1590,"change":1591,"percent_change":622,"volume":1592,"transactions":9,"vwap":1590},"2025-12-02",52.851,52.914,0.084,3700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1535,"change":763,"percent_change":1286,"volume":1503,"transactions":9,"vwap":1535},"2025-12-01",52.845,52.915,52.821,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1579,"change":103,"percent_change":964,"volume":1313,"transactions":9,"vwap":1579},"2025-11-28",52.906,52.91,52.811,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":226,"percent_change":915,"volume":1608,"transactions":9,"vwap":1607},"2025-11-26",52.73,52.879,52.84,109800,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":900,"percent_change":377,"volume":1339,"transactions":9,"vwap":1612},"2025-11-25",52.37,52.65,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1616,"change":1618,"percent_change":1619,"volume":1085,"transactions":9,"vwap":1616},"2025-11-24",52.21,52.445,52.185,0.459,0.88,{"date":1621,"open":22,"high":1622,"low":22,"close":1623,"change":118,"percent_change":591,"volume":1244,"transactions":9,"vwap":1623},"2025-11-21",52.17,51.986,{"date":1625,"open":1164,"high":1164,"low":1626,"close":1626,"change":1627,"percent_change":1165,"volume":1628,"transactions":9,"vwap":1626},"2025-11-20",51.736,-0.314,10200,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":631,"percent_change":236,"volume":1634,"transactions":9,"vwap":1633},"2025-11-19",52.235,51.975,52.049999,23200,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1377,"percent_change":246,"volume":1641,"transactions":9,"vwap":1640},"2025-11-18",51.861,52.154,51.85,52.0099983,7000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":333,"volume":1649,"transactions":9,"vwap":1647},"2025-11-17",52.27,52.44,52.09,52.179,-0.171,9400,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":255,"volume":982,"transactions":9,"vwap":1654},"2025-11-14",52.11,52.485,52.35,-0.018,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-13",52.57,52.32,52.368,-0.361,-0.68,9700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1444,"volume":975,"transactions":9,"vwap":1669},"2025-11-12",52.701,52.76,52.63,52.729,0.015,{"date":1672,"open":1673,"high":1667,"low":1674,"close":1675,"change":1676,"percent_change":1238,"volume":1663,"transactions":9,"vwap":1675},"2025-11-11",52.649,52.61,52.714,0.064,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1612,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1612},"2025-11-10",52.69,52.71,52.52,0.291,0.56,11100,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1443,"percent_change":1444,"volume":1690,"transactions":9,"vwap":1689},"2025-11-07",52.4,52.12,52.359,6000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":459,"volume":1432,"transactions":9,"vwap":1696},"2025-11-06",52.442,52.47,52.277,52.343,-0.255,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":734,"volume":1663,"transactions":9,"vwap":1702},"2025-11-05",52.49,52.68,52.598,0.148,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":728,"transactions":9,"vwap":1709},"2025-11-04",52.39,52.565,52.36,52.45,-0.196,-0.37,{"date":1713,"open":1714,"high":1715,"low":1681,"close":1716,"change":1717,"percent_change":237,"volume":1718,"transactions":9,"vwap":1716},"2025-11-03",52.59,52.665,52.646,0.076,4100,{"date":1720,"open":1612,"high":1721,"low":1658,"close":1658,"change":908,"percent_change":631,"volume":982,"transactions":9,"vwap":1658},"2025-10-31",52.72,{"date":1723,"open":1679,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":1711,"volume":1727,"transactions":9,"vwap":1725},"2025-10-30",52.708,52.55,-0.193,63200,{"date":1729,"open":1730,"high":1535,"low":1680,"close":1731,"change":1732,"percent_change":108,"volume":1733,"transactions":9,"vwap":1731},"2025-10-29",52.79,52.743,-0.007,6200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":740,"volume":1641,"transactions":9,"vwap":1739},"2025-10-28",52.81,52.88,52.74,52.75,-0.053,{"date":1742,"open":1140,"high":1743,"low":1605,"close":1743,"change":1744,"percent_change":901,"volume":1745,"transactions":9,"vwap":1743},"2025-10-27",52.803,0.193,7600,{"date":1747,"open":1748,"high":1748,"low":1674,"close":1674,"change":1749,"percent_change":712,"volume":1750,"transactions":9,"vwap":1674},"2025-10-24",52.698,0.159,6500,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":227,"volume":1051,"transactions":9,"vwap":1755},"2025-10-23",52.3,52.48,52.451,0.171,{"date":1758,"open":1654,"high":1654,"low":1759,"close":1760,"change":1761,"percent_change":246,"volume":1762,"transactions":9,"vwap":1760},"2025-10-22",52.155,52.28,-0.168,10900,{"date":1764,"open":1706,"high":1765,"low":1706,"close":1766,"change":1767,"percent_change":469,"volume":1768,"transactions":9,"vwap":1766},"2025-10-21",52.499,52.448,0.068,27100,{"date":1770,"open":1760,"high":1709,"low":1760,"close":1771,"change":1772,"percent_change":1248,"volume":1339,"transactions":9,"vwap":1771},"2025-10-20",52.38,0.279,{"date":1774,"open":1157,"high":1138,"low":1157,"close":1775,"change":1776,"percent_change":809,"volume":1002,"transactions":9,"vwap":1775},"2025-10-17",52.101,0.221,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1781,"change":879,"percent_change":684,"volume":1782,"transactions":9,"vwap":1781},"2025-10-16",52.19,51.81,51.88,28700,{"date":1784,"open":1785,"high":1753,"low":1786,"close":1787,"change":1508,"percent_change":964,"volume":1788,"transactions":9,"vwap":1787},"2025-10-15",52.22,51.96,52.095001,12100,{"date":1790,"open":1639,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1286,"volume":1373,"transactions":9,"vwap":1793},"2025-10-14",52.2,51.78,52.040001,-0.068,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":810,"volume":1495,"transactions":9,"vwap":1800},"2025-10-13",52.084999,52.169,52.02,52.108,0.397,{"date":1803,"open":1654,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-10-10",52.42,51.711,-0.624,-1.19,11700,{"date":1810,"open":1687,"high":1687,"low":1811,"close":1812,"change":1813,"percent_change":740,"volume":1181,"transactions":9,"vwap":1812},"2025-10-09",52.272,52.335,-0.055,{"date":1815,"open":1816,"high":1817,"low":1156,"close":1706,"change":1406,"percent_change":895,"volume":1818,"transactions":9,"vwap":1706},"2025-10-08",52.325,52.419,34000,{"date":1820,"open":1654,"high":1804,"low":1821,"close":1822,"change":1823,"percent_change":1151,"volume":1824,"transactions":9,"vwap":1822},"2025-10-07",52.24,52.264,-0.116,13900,{"date":1826,"open":1827,"high":1804,"low":1654,"close":1771,"change":1828,"percent_change":622,"volume":1445,"transactions":9,"vwap":1771},"2025-10-06",52.355,0.082,{"date":1830,"open":1831,"high":1771,"low":1832,"close":1833,"change":1834,"percent_change":205,"volume":1078,"transactions":9,"vwap":1833},"2025-10-03",52.34,52.29,52.298,-0.042,{"date":1836,"open":1837,"high":1837,"low":1785,"close":1831,"change":948,"percent_change":640,"volume":1838,"transactions":9,"vwap":1831},"2025-10-02",52.41,19300,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1832,"change":1843,"percent_change":236,"volume":1844,"transactions":9,"vwap":1832},"2025-10-01",52.099998,52.31,0.043,58800,{"date":1846,"open":1688,"high":1155,"low":1147,"close":1847,"change":1848,"percent_change":711,"volume":1849,"transactions":9,"vwap":1847},"2025-09-30",52.247,0.087,16900,{"date":1851,"open":1785,"high":1785,"low":1852,"close":1853,"change":990,"percent_change":621,"volume":1586,"transactions":9,"vwap":1853},"2025-09-29",52.119,52.16,{"date":1855,"open":1633,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":915,"volume":1860,"transactions":9,"vwap":1858},"2025-09-26",52.116,51.98,52.115,0.185,10500,{"date":1862,"open":1157,"high":1786,"low":1863,"close":1864,"change":763,"percent_change":1286,"volume":1865,"transactions":9,"vwap":1864},"2025-09-25",51.715,51.93,28300,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":537,"percent_change":661,"volume":1871,"transactions":9,"vwap":1870},"2025-09-24",52.029999,51.92,52,640300,{"date":1873,"open":1775,"high":1874,"low":1875,"close":1799,"change":1472,"percent_change":1274,"volume":1876,"transactions":9,"vwap":1799},"2025-09-23",52.18,51.97,682200,{"date":1878,"open":1874,"high":1874,"low":1775,"close":1138,"change":1494,"percent_change":1494,"volume":1879,"transactions":9,"vwap":1138},"2025-09-22",8500,{"date":1881,"open":1646,"high":1138,"low":1868,"close":1138,"change":1882,"percent_change":895,"volume":1883,"transactions":9,"vwap":1138},"2025-09-19",0.124,4500,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":711,"volume":1891,"transactions":9,"vwap":1889},"2025-09-18",52.055,52.080002,51.99,52.015999,0.086,14500,{"date":1893,"open":1864,"high":1640,"low":1894,"close":1864,"change":1020,"percent_change":256,"volume":1895,"transactions":9,"vwap":1864},"2025-09-17",51.8,26800,{"date":1897,"open":1898,"high":1857,"low":1899,"close":1900,"change":108,"percent_change":537,"volume":1901,"transactions":9,"vwap":1900},"2025-09-16",51.95,51.9,51.955,12200,{"date":1903,"open":1857,"high":1889,"low":1904,"close":1905,"change":990,"percent_change":621,"volume":1906,"transactions":9,"vwap":1905},"2025-09-15",51.94,51.965,19100,{"date":1908,"open":1781,"high":1898,"low":1781,"close":1869,"change":1909,"percent_change":661,"volume":1546,"transactions":9,"vwap":1869},"2025-09-12",-0.023,{"date":1911,"open":1899,"high":1786,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1339,"transactions":9,"vwap":1913},"2025-09-11",51.86,51.943,0.214,0.41,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":103,"volume":1923,"transactions":9,"vwap":1921},"2025-09-10",51.778,51.838,51.65,51.729,0.029,30600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":631,"percent_change":236,"volume":1929,"transactions":9,"vwap":1927},"2025-09-09",51.627,51.7,51.557,7300,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":727,"percent_change":450,"volume":1936,"transactions":9,"vwap":1935},"2025-09-08",51.67,51.68,51.571,51.66,28000,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":256,"percent_change":740,"volume":1943,"transactions":9,"vwap":1942},"2025-09-05",51.48,51.56,51.432,51.51,16300,{"date":1945,"open":1946,"high":1940,"low":1947,"close":1940,"change":518,"percent_change":809,"volume":1860,"transactions":9,"vwap":1940},"2025-09-04",51.49,51.395,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":622,"percent_change":546,"volume":1551,"transactions":9,"vwap":1953},"2025-09-03",51.26,51.38,51.23,51.34,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1536,"volume":1961,"transactions":9,"vwap":1959},"2025-09-02",51.0099983,51.25,50.989,51.18,-0.25,30000,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1274,"volume":1968,"transactions":9,"vwap":1966},"2025-08-29",51.47,51.35,51.43,-0.118,6400,{"date":1970,"open":1946,"high":1971,"low":1972,"close":1973,"change":1476,"percent_change":432,"volume":1064,"transactions":9,"vwap":1973},"2025-08-28",51.55,51.421,51.548,{"date":1975,"open":1976,"high":1946,"low":1965,"close":1966,"change":103,"percent_change":1238,"volume":1977,"transactions":9,"vwap":1966},"2025-08-27",51.37,94000,{"date":1979,"open":1980,"high":1976,"low":1957,"close":1976,"change":948,"percent_change":640,"volume":1357,"transactions":9,"vwap":1976},"2025-08-26",51.27,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1983,"change":256,"percent_change":740,"volume":1986,"transactions":9,"vwap":1983},"2025-08-25",51.32,51.44,51.3,14700,{"date":1988,"open":1989,"high":1966,"low":1989,"close":1976,"change":1990,"percent_change":285,"volume":1991,"transactions":9,"vwap":1976},"2025-08-22",51,0.42,19400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1260,"percent_change":333,"volume":1998,"transactions":9,"vwap":1997},"2025-08-21",50.96,51.07,50.89,50.95,15000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":1494,"percent_change":1494,"volume":2004,"transactions":9,"vwap":2002},"2025-08-20",51.080002,51.12,50.881,27000,{"date":2006,"open":1957,"high":2007,"low":2008,"close":2002,"change":1293,"percent_change":296,"volume":1373,"transactions":9,"vwap":2002},"2025-08-19",51.28,51.050999,{"date":2010,"open":1957,"high":1983,"low":1957,"close":1950,"change":1444,"percent_change":103,"volume":1402,"transactions":9,"vwap":1950},"2025-08-18",{"date":2012,"open":2013,"high":1965,"low":1952,"close":1952,"change":1286,"percent_change":1960,"volume":1135,"transactions":9,"vwap":1952},"2025-08-15",51.294,{"date":2015,"open":1952,"high":2016,"low":2017,"close":2016,"change":621,"percent_change":641,"volume":2018,"transactions":9,"vwap":2016},"2025-08-14",51.36,51.2,15500,{"date":2020,"open":1985,"high":2016,"low":2021,"close":1980,"change":631,"percent_change":236,"volume":1384,"transactions":9,"vwap":1980},"2025-08-13",51.24,{"date":2023,"open":2024,"high":1957,"low":2025,"close":1952,"change":895,"percent_change":2026,"volume":1750,"transactions":9,"vwap":1952},"2025-08-12",51.099998,51.060001,0.47,{"date":2028,"open":1989,"high":2029,"low":1994,"close":2030,"change":953,"percent_change":108,"volume":1181,"transactions":9,"vwap":2030},"2025-08-11",51.11,50.99,{"date":2032,"open":2033,"high":2025,"low":2034,"close":2035,"change":18,"percent_change":2036,"volume":1495,"transactions":9,"vwap":2035},"2025-08-08",50.948,50.86,50.995,0.52,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":661,"percent_change":205,"volume":2043,"transactions":9,"vwap":2042},"2025-08-07",50.92,50.98,50.66,50.73,26500,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":226,"percent_change":143,"volume":2049,"transactions":9,"vwap":2048},"2025-08-06",50.67,50.835,50.77,27400,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":1472,"percent_change":305,"volume":2054,"transactions":9,"vwap":2053},"2025-08-05",50.71,50.58,13500,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":810,"volume":2061,"transactions":9,"vwap":2059},"2025-08-04",50.63,50.76,50.7,0.389,25500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-01",50.39,50.46,50.23,50.311,-0.404,-0.8,15300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":1260,"volume":2077,"transactions":9,"vwap":2075},"2025-07-31",51.02,51.022999,50.715,-0.085,31600,{"date":2079,"open":1996,"high":2080,"low":2052,"close":2081,"change":537,"percent_change":661,"volume":2082,"transactions":9,"vwap":2081},"2025-07-30",50.94,50.8,28800,{"date":2084,"open":2085,"high":1994,"low":2086,"close":2087,"change":2088,"percent_change":342,"volume":2089,"transactions":9,"vwap":2087},"2025-07-29",50.941,50.79,50.82,-0.101,31300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":236,"volume":2097,"transactions":9,"vwap":2095},"2025-07-28",50.91,50.943,50.851,50.921,0.041,5000,{"date":2099,"open":2100,"high":2080,"low":2100,"close":2101,"change":622,"percent_change":138,"volume":1986,"transactions":9,"vwap":2101},"2025-07-25",50.776,50.88,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":255,"volume":1750,"transactions":9,"vwap":2106},"2025-07-24",50.755,50.83,50.72,-0.017,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1301,"percent_change":143,"volume":2114,"transactions":9,"vwap":2113},"2025-07-23",50.59,50.753,50.561,50.737,12700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":948,"volume":1361,"transactions":9,"vwap":2120},"2025-07-22",50.48,50.6,50.43,50.543,0.024,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":641,"volume":1231,"transactions":9,"vwap":2127},"2025-07-21",50.598,50.65,50.5,50.519,0.089,{"date":2130,"open":2131,"high":2132,"low":2119,"close":2119,"change":1020,"percent_change":256,"volume":2133,"transactions":9,"vwap":2119},"2025-07-18",50.47,50.512,17200,{"date":2135,"open":2136,"high":2065,"low":2136,"close":2137,"change":2138,"percent_change":432,"volume":1402,"transactions":9,"vwap":2137},"2025-07-17",50.319,50.455,0.115,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":469,"percent_change":1173,"volume":1824,"transactions":9,"vwap":2144},"2025-07-16",50.16,50.38,50.029999,50.34,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":488,"volume":1212,"transactions":9,"vwap":2148},"2025-07-15",50.51,50.21,-0.107,{"date":2151,"open":2148,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":226,"volume":1453,"transactions":9,"vwap":2154},"2025-07-14",50.367,50.2,50.317,0.097,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":1550,"percent_change":1960,"volume":2161,"transactions":9,"vwap":2160},"2025-07-11",50.15,50.32,50.22,16500,{"date":2163,"open":2164,"high":2142,"low":2066,"close":2165,"change":2166,"percent_change":641,"volume":2167,"transactions":9,"vwap":2165},"2025-07-10",50.27,50.345,0.092,18400,{"date":2169,"open":2170,"high":2164,"low":2171,"close":2172,"change":1121,"percent_change":507,"volume":2173,"transactions":9,"vwap":2172},"2025-07-09",50.24,50.14,50.253,42200,{"date":2175,"open":2158,"high":2141,"low":2176,"close":2177,"change":2178,"percent_change":103,"volume":1031,"transactions":9,"vwap":2177},"2025-07-08",50.049999,50.084999,0.028,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-07-07",50.28,49.911,50.056999,-0.223,-0.44,36300,{"date":2188,"open":2158,"high":2144,"low":2158,"close":2181,"change":2189,"percent_change":1990,"volume":2190,"transactions":9,"vwap":2181},"2025-07-03",0.208,61900,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":641,"volume":1143,"transactions":9,"vwap":2195},"2025-07-02",49.985,50.121,50.071999,0.091,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":740,"volume":2204,"transactions":9,"vwap":2202},"2025-07-01",49.995,50.083,49.88,49.981,-0.049,53000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2143,"change":226,"percent_change":143,"volume":2210,"transactions":9,"vwap":2143},"2025-06-30",50.0099983,50.040001,49.89,108900,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":727,"percent_change":712,"volume":2217,"transactions":9,"vwap":2216},"2025-06-27",49.76,49.93,49.66,49.84,34600,{"date":2219,"open":2220,"high":2213,"low":2221,"close":2222,"change":914,"percent_change":123,"volume":2114,"transactions":9,"vwap":2222},"2025-06-26",49.65,49.6,49.69,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":981,"percent_change":1472,"volume":2229,"transactions":9,"vwap":2228},"2025-06-25",49.56,49.645,49.43,49.49,1212900,{"date":2231,"open":2227,"high":2232,"low":2233,"close":2234,"change":1990,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-24",49.63,49.34,49.55,0.85,559800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":590,"percent_change":770,"volume":2243,"transactions":9,"vwap":2242},"2025-06-23",48.82,49.16,48.8,49.13,15700,{"date":2245,"open":2246,"high":2246,"low":2247,"close":134,"change":1471,"percent_change":1286,"volume":2248,"transactions":9,"vwap":134},"2025-06-20",49.15,48.76,33800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":276,"volume":2256,"transactions":9,"vwap":2254},"2025-06-18",48.945,49.080002,48.88,48.923,0.033,22900,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1309,"transactions":9,"vwap":2262},"2025-06-17",49.029999,49.12,48.83,48.89,-0.253,-0.51,{"date":2266,"open":2242,"high":2267,"low":2252,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-06-16",49.229,49.143,0.283,0.58,15900,{"date":2273,"open":2274,"high":2242,"low":2275,"close":134,"change":1711,"percent_change":1195,"volume":1551,"transactions":9,"vwap":134},"2025-06-13",48.868,48.73,{"date":2277,"open":2252,"high":2278,"low":2279,"close":2280,"change":237,"percent_change":450,"volume":2281,"transactions":9,"vwap":2280},"2025-06-12",49.33,49.044998,49.23,40400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":488,"volume":2289,"transactions":9,"vwap":2287},"2025-06-11",49.27,49.28,49.012001,49.09,-0.105,45000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1077,"percent_change":507,"volume":2296,"transactions":9,"vwap":2295},"2025-06-10",49.07,49.21,49,49.195,37400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2259,"change":1444,"percent_change":103,"volume":2302,"transactions":9,"vwap":2259},"2025-06-09",49.0099983,49.099998,48.95,36600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2294,"change":377,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2294},"2025-06-06",48.91,49.040001,48.9,0.8,45200,{"date":2311,"open":2262,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":388,"volume":783,"transactions":9,"vwap":2314},"2025-06-05",48.97,48.53,48.61,-0.259,{"date":2317,"open":2307,"high":2318,"low":2239,"close":2319,"change":2320,"percent_change":640,"volume":2321,"transactions":9,"vwap":2319},"2025-06-04",48.92,48.869,0.049,72600,{"date":2323,"open":2324,"high":2253,"low":2314,"close":2239,"change":727,"percent_change":546,"volume":2325,"transactions":9,"vwap":2239},"2025-06-03",48.68,53900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":711,"percent_change":148,"volume":2331,"transactions":9,"vwap":2329},"2025-06-02",48.48,48.67,48.304,75900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1494,"percent_change":1494,"volume":2338,"transactions":9,"vwap":2337},"2025-05-30",48.43,48.56,48.19,48.5,172300,{"date":2340,"open":2329,"high":2329,"low":2341,"close":2337,"change":964,"percent_change":432,"volume":2077,"transactions":9,"vwap":2337},"2025-05-29",48.36,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":1472,"percent_change":1960,"volume":2347,"transactions":9,"vwap":2346},"2025-05-28",48.6,48.34,48.39,63600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-05-27",48.26,48.548,48.2,48.51,0.635,1.33,59800,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":1536,"volume":836,"transactions":9,"vwap":2361},"2025-05-23",47.7,48.02,47.875,-0.235,{"date":2364,"open":2365,"high":2366,"low":2359,"close":2365,"change":960,"percent_change":908,"volume":2367,"transactions":9,"vwap":2365},"2025-05-22",48.11,48.293,84800,{"date":2369,"open":2370,"high":2371,"low":2360,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-05-21",48.4,48.62,48.099998,-0.52,-1.07,166700,{"date":2377,"open":2378,"high":2324,"low":2328,"close":2371,"change":439,"percent_change":1274,"volume":2379,"transactions":9,"vwap":2371},"2025-05-20",48.64,155600,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2275,"change":960,"percent_change":908,"volume":2385,"transactions":9,"vwap":2275},"2025-05-19",48.38,48.75,48.365,126900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":580,"volume":2393,"transactions":9,"vwap":2391},"2025-05-16",48.47,48.749,48.315,48.72,0.415,220100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":711,"percent_change":148,"volume":2400,"transactions":9,"vwap":2399},"2025-05-15",47.99,48.37,47.94,48.305,28200,{"date":2402,"open":2403,"high":2404,"low":2360,"close":2405,"change":2406,"percent_change":948,"volume":2407,"transactions":9,"vwap":2405},"2025-05-14",48.13,48.21,48.135,0.023,24000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1495,"transactions":9,"vwap":2413},"2025-05-13",47.83,48.29,47.82,48.112,0.438,0.92,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2419,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2419},"2025-05-12",47.47,47.674,47.36,1.464,3.17,8700,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1151,"volume":1093,"transactions":9,"vwap":2428},"2025-05-09",46.41,46.17,46.21,-0.104,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":1649,"transactions":9,"vwap":2435},"2025-05-08",46.24,46.73,46.11,46.314,0.234,0.51,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":226,"percent_change":1915,"volume":1634,"transactions":9,"vwap":2441},"2025-05-07",45.89,46.080002,45.86,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2440,"change":1223,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2440},"2025-05-06",45.8,46.14,-0.65,20000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":1352,"transactions":9,"vwap":2453},"2025-05-05",46.23,46.49,46.19,-0.313,-0.67,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-02",46.26,46.64,46.25,46.503,0.544,1.18,10400,{"date":2466,"open":2467,"high":2458,"low":2468,"close":2468,"change":2469,"percent_change":1084,"volume":1016,"transactions":9,"vwap":2468},"2025-05-01",45.98,45.959,0.259,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":621,"percent_change":914,"volume":1663,"transactions":9,"vwap":2473},"2025-04-30",44.955,45.7,44.95,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":590,"volume":2481,"transactions":9,"vwap":2479},"2025-04-29",45.355,45.64,45.61,0.121,11600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":763,"volume":2489,"transactions":9,"vwap":2487},"2025-04-28",45.44,45.5,45.099998,45.489,-0.031,8100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":2495,"percent_change":2496,"volume":771,"transactions":9,"vwap":2493},"2025-04-25",45.18,45.52,45.060001,0.273,0.6,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":2502,"percent_change":2503,"volume":1413,"transactions":9,"vwap":2501},"2025-04-24",44.57,45.3,45.247,0.627,1.41,{"date":2505,"open":2506,"high":2506,"low":2507,"close":2508,"change":1525,"percent_change":41,"volume":2509,"transactions":9,"vwap":2508},"2025-04-23",45.080002,44.6,44.62,11900,{"date":176,"open":172,"high":2511,"low":172,"close":2512,"change":123,"percent_change":2513,"volume":2167,"transactions":9,"vwap":2512},44.23,44.18,0.91]