[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNOV":3,"homepage-market-summary":26,"stock-historical-FNOV":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FNOV","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 - November","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},60.36,60.4,60.445,60.35,60.1989,0.1611,0.27,6328,60.54,52.25,33605.038814644,97.8,1727,{"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},44.49,37835,13809759.703661,34.69,"2025-04-22",[178,181,190,199,209,220,231,241,249,259,267,277,286,295,305,314,325,335,344,353,363,374,384,395,405,411,420,431,441,449,459,467,474,484,494,502,510,517,525,533,539,549,559,567,575,586,596,605,614,623,632,642,649,657,665,674,684,691,697,703,710,718,726,734,738,747,754,759,766,774,783,791,798,803,811,817,822,829,836,844,852,860,866,874,880,887,892,898,903,910,915,920,925,931,939,947,952,961,967,973,978,985,991,997,1003,1010,1017,1025,1034,1043,1052,1059,1065,1073,1080,1088,1094,1099,1106,1115,1123,1129,1137,1144,1152,1158,1166,1173,1181,1187,1194,1202,1210,1217,1223,1229,1236,1241,1248,1254,1263,1271,1279,1283,1289,1295,1304,1312,1319,1328,1334,1340,1345,1353,1359,1366,1370,1377,1381,1387,1391,1399,1407,1414,1419,1425,1428,1434,1440,1446,1453,1457,1461,1467,1472,1477,1481,1485,1491,1495,1501,1506,1511,1516,1521,1525,1527,1531,1534,1539,1542,1548,1551,1554,1559,1566,1570,1576,1583,1588,1594,1598,1606,1612,1618,1623,1627,1632,1635,1640,1646,1651,1657,1661,1667,1675,1683,1691,1699,1708,1715,1720,1727,1733,1737,1741,1747,1751,1755,1759,1763,1767,1770,1775,1778,1784,1788,1792,1798,1803,1808,1814,1822,1828,1836,1843,1849,1854,1858,1863,1869,1872,1876,1883,1887,1892,1898,1904,1911,1918,1922,1926,1929,1936,1943,1947,1953,1957,1964,1971,1978,1985,1992,1999,2006,2011,2017,2025,2028,2035,2042,2050,2055,2061,2066,2072,2079,2084,2091,2096,2102,2109,2117,2124,2130,2137,2143,2147,2154,2160,2165,2169,2174,2179,2185,2190,2195,2201,2205,2210,2217,2223,2229,2236,2244,2249,2256,2263,2270,2276,2281,2287,2294,2301,2308,2315,2322,2329,2336,2340,2346,2351,2356,2362,2368,2374,2381,2388,2396,2400,2404,2413,2421,2426,2433,2439,2444,2451,2455,2460,2464,2472,2479,2487,2493,2500,2507,2514,2518,2523,2530,2536,2543,2550,2558],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},66,60.3756,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":103,"volume":187,"transactions":188,"vwap":189},"2026-10-01",60.12,60.21,59.9903,0.0389,11564.3547,83,60.109,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":108,"volume":196,"transactions":197,"vwap":198},"2026-09-30",60.23,60.3873,60.16,-0.0066,10602.5917,96,60.3014,{"date":200,"open":184,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",60.24,60.09,60.1666,-0.0538,-0.09,11356.995,68,60.1867,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",60.275,60.3235,60.1,60.2204,-0.1629,-0.27,8734.925,98,60.2412,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",60.33,60.44,60.235,60.3833,0.2033,0.34,10777.925,103,60.332,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":108,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",60.1827,60.27,60.0501,60.18,-0.02,11237.0822,115,60.2463,{"date":242,"open":21,"high":21,"low":194,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",60.19,-0.22,-0.36,7640.941,89,60.2476,{"date":250,"open":13,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",60.47,60.32,60.41,0.09,0.15,10361.925,91,60.3986,{"date":260,"open":261,"high":262,"low":236,"close":252,"change":148,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",60.2511,60.3699,0.58,17130.664,63,60.3203,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":103,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",59.935,60,59.8504,59.97,0.1,27383.8917,202,59.9301,{"date":278,"open":279,"high":272,"low":280,"close":281,"change":143,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",59.89,59.885,59.91,0.64,9035.2517,77,59.9313,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":229,"vwap":294},"2026-09-16",59.86,59.43,59.53,-0.14,-0.23,15238.8917,59.7538,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",59.77,59.65,59.67,-0.1432,-0.24,5994.8917,58,59.6854,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":301,"volume":311,"transactions":312,"vwap":313},"2026-09-14",59.7899,59.92,59.8132,-0.1468,6396.8917,137,59.8361,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",59.8903,59.98,59.85,59.96,0.335,0.56,19642.8917,131,59.9077,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":188,"vwap":334},"2026-09-10",59.665,59.7199,59.57,59.625,-0.1751,-0.29,7777.8917,59.6292,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":257,"vwap":343},"2026-09-09",59.8897,59.76,59.8001,-0.1195,-0.2,9652.8917,59.7928,{"date":345,"open":272,"high":346,"low":347,"close":348,"change":349,"percent_change":216,"volume":350,"transactions":351,"vwap":352},"2026-09-08",60.2,59.9,59.9196,-0.1604,5720.8917,79,59.9631,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",60.3,59.9901,60.08,-0.0298,-0.05,9969.8917,93,60.0518,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",59.995,60.13,59.93,60.1098,0.2587,0.43,6578.8917,69,60.0599,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",59.7,59.88,59.8511,0.1727,0.29,6971.8917,81,59.8288,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",59.8039,59.815,59.645,59.6784,-0.2315,-0.39,14781.8585,65,59.7165,{"date":396,"open":397,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",59.82,59.9099,59.8,0.0115,0.02,5088.8751,75,59.8498,{"date":406,"open":319,"high":357,"low":377,"close":407,"change":408,"percent_change":359,"volume":409,"transactions":382,"vwap":410},"2026-08-28",59.8984,-0.0314,8321.8,59.943,{"date":412,"open":367,"high":413,"low":318,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",59.95,59.9298,0.1998,0.33,15871.8,127,59.8921,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",59.74,59.785,59.69,59.73,0.0265,0.04,28561.8,76,59.7371,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",59.83,59.6655,59.7035,0.0635,0.11,13693.8,101,59.7102,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":205,"volume":447,"transactions":229,"vwap":448},"2026-08-24",59.58,59.71,59.64,-0.0555,8726.955639,59.6575,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",59.66,59.75,59.6955,0.1685,0.28,6636.2782,71,59.7022,{"date":460,"open":338,"high":338,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",59.527,-0.1845,-0.31,67747.08,73,59.6592,{"date":468,"open":347,"high":347,"low":424,"close":469,"change":470,"percent_change":427,"volume":471,"transactions":472,"vwap":473},"2026-08-19",59.7115,0.0266,15151.8,97,59.7376,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",59.61,59.7539,59.6849,-0.1051,-0.18,8834.8,107,59.6677,{"date":485,"open":486,"high":487,"low":452,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",59.81,59.865,59.79,-0.0751,-0.13,7966.8,100,59.8239,{"date":495,"open":496,"high":280,"low":399,"close":497,"change":498,"percent_change":427,"volume":499,"transactions":500,"vwap":501},"2026-08-14",59.84,59.8651,0.0253,5626.812,59,59.8507,{"date":503,"open":288,"high":279,"low":297,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",59.8398,0.1098,0.18,9057.8,90,59.8251,{"date":511,"open":512,"high":297,"low":299,"close":425,"change":513,"percent_change":506,"volume":514,"transactions":515,"vwap":516},"2026-08-12",59.6704,0.1052,3930.236,70,59.726,{"date":518,"open":445,"high":451,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":382,"vwap":524},"2026-08-11",59.581,59.6248,-0.0452,-0.08,24107.8,59.6492,{"date":526,"open":297,"high":297,"low":527,"close":299,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",59.6304,0.005,0.01,6746.8,78,59.6822,{"date":534,"open":329,"high":535,"low":329,"close":327,"change":536,"percent_change":380,"volume":537,"transactions":207,"vwap":538},"2026-08-07",59.6696,0.175,6080.8,59.647,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",59.52,59.6,59.49,-0.068,-0.11,46823.8,104,59.554,{"date":550,"open":551,"high":445,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",59.55,59.54,59.558,0.018,0.03,15609.8,105,59.5729,{"date":560,"open":561,"high":298,"low":562,"close":552,"change":563,"percent_change":564,"volume":565,"transactions":247,"vwap":566},"2026-08-04",59.39,59.31,0.2961,0.5,9129.8,59.5345,{"date":568,"open":500,"high":569,"low":500,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",59.2439,0.3603,0.61,10952.238,128,59.16,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-31",58.66,58.9,58.44,58.8836,0.2673,0.46,8905.8,109,58.7486,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-30",58.43,58.6163,58.3001,0.5436,0.94,12271.4507,140,58.4947,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":439,"vwap":604},"2026-07-29",58.63,58.64,58.0727,-0.5121,-0.87,12765.548922,58.3371,{"date":606,"open":607,"high":577,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-28",58.39,58.5848,0.135,0.23,13231.9176,152,58.5256,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":351,"vwap":622},"2026-07-27",58.6004,58.375,58.4498,0.0436,0.07,5164.8,58.4731,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":437,"volume":630,"transactions":382,"vwap":631},"2026-07-24",58.4314,58.6299,58.35,58.4062,0.0662,7606.601,58.4866,{"date":633,"open":634,"high":579,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",58.3,58.24,58.34,-0.3911,-0.67,23741.8,106,58.3049,{"date":643,"open":599,"high":644,"low":599,"close":645,"change":646,"percent_change":401,"volume":647,"transactions":500,"vwap":648},"2026-07-22",58.8,58.7311,0.011,6948.8,58.7611,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":123,"volume":655,"transactions":573,"vwap":656},"2026-07-21",58.669,58.7827,58.7201,0.2326,9478.8,58.7331,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":359,"volume":662,"transactions":663,"vwap":664},"2026-07-20",58.75,58.4875,-0.032,9763.8,72,58.6228,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":372,"vwap":673},"2026-07-17",58.36,58.6719,58.5195,-0.2469,-0.42,13175.8,58.5332,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":465,"vwap":683},"2026-07-16",58.77,58.96,58.69,58.7664,-0.1236,-0.21,7360.188,58.8528,{"date":685,"open":677,"high":677,"low":676,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":403,"vwap":690},"2026-07-15",58.89,0.095,0.16,9384.8,58.8517,{"date":692,"open":678,"high":693,"low":678,"close":694,"change":609,"percent_change":610,"volume":695,"transactions":515,"vwap":696},"2026-07-14",58.81,58.795,7854.8,58.7759,{"date":698,"open":699,"high":699,"low":700,"close":577,"change":480,"percent_change":463,"volume":701,"transactions":393,"vwap":702},"2026-07-13",58.815,58.62,3054.8,58.6887,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":118,"volume":709,"transactions":9,"vwap":707},"2026-07-10",58.85,58.7,58.84,0.145,3200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":143,"volume":717,"transactions":9,"vwap":715},"2026-07-09",58.61,58.72,58.55,58.695,0.225,13000,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":721},"2026-07-08",58.426,58.47,58.25,-0.07,-0.12,5800,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":216,"volume":733,"transactions":9,"vwap":731},"2026-07-07",58.535,58.65,58.48,58.54,-0.16,6700,{"date":735,"open":731,"high":659,"low":731,"close":706,"change":455,"percent_change":736,"volume":737,"transactions":9,"vwap":706},"2026-07-06",0.48,7000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-02",58.57,58.6,58.28,58.42,-0.021,-0.04,8000,{"date":748,"open":579,"high":749,"low":750,"close":751,"change":752,"percent_change":522,"volume":753,"transactions":9,"vwap":751},"2026-07-01",58.581,58.4,58.441,-0.049,8600,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":455,"percent_change":736,"volume":758,"transactions":9,"vwap":757},"2026-06-30",58.16,58.49,9500,{"date":760,"open":303,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-06-29",58.21,57.96,0.645,1.12,14100,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",57.74,57.99,57.565,-0.266,-0.46,37800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-25",58.07,58.15,57.77,57.831,0.001,0,30500,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":681,"volume":790,"transactions":9,"vwap":788},"2026-06-24",58.078999,58.09,57.78,57.83,-0.122,596600,{"date":792,"open":303,"high":599,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",57.66,57.952,-0.378,-0.65,655300,{"date":799,"open":714,"high":714,"low":800,"close":801,"change":359,"percent_change":205,"volume":802,"transactions":9,"vwap":801},"2026-06-22",58.22,58.33,15400,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",58.56,58.29,58.38,0.39,0.67,51000,{"date":812,"open":721,"high":813,"low":769,"close":769,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":769},"2026-06-17",58.471,-0.44,-0.75,13200,{"date":818,"open":730,"high":730,"low":819,"close":588,"change":820,"percent_change":359,"volume":821,"transactions":9,"vwap":588},"2026-06-16",58.425,-0.03,6300,{"date":823,"open":721,"high":824,"low":607,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-15",58.513,58.46,0.467,0.81,8400,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":138,"volume":835,"transactions":9,"vwap":832},"2026-06-12",57.97,57.993,57.84,0.184,9300,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-11",57.4,57.809,57.3,0.443,0.77,12000,{"date":845,"open":846,"high":787,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-10",57.69,57.31,57.366,-0.411,-0.71,8800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":681,"volume":859,"transactions":9,"vwap":857},"2026-06-09",58.030998,58.17,57.185,57.777,-0.121,19100,{"date":861,"open":862,"high":786,"low":863,"close":863,"change":864,"percent_change":620,"volume":865,"transactions":9,"vwap":863},"2026-06-08",58.014,57.898,0.043,8200,{"date":867,"open":868,"high":869,"low":787,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",58.27,58.31,57.855,-0.61,-1.04,24800,{"date":875,"open":801,"high":876,"low":722,"close":877,"change":878,"percent_change":506,"volume":879,"transactions":9,"vwap":877},"2026-06-04",58.5,58.465,0.103,5700,{"date":881,"open":730,"high":730,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",58.32,58.362,-0.113,-0.19,14900,{"date":888,"open":807,"high":730,"low":807,"close":889,"change":890,"percent_change":427,"volume":891,"transactions":9,"vwap":889},"2026-06-02",58.475,0.024,18000,{"date":893,"open":607,"high":894,"low":667,"close":895,"change":896,"percent_change":254,"volume":897,"transactions":9,"vwap":895},"2026-06-01",58.52,58.451,0.051,16400,{"date":899,"open":757,"high":757,"low":801,"close":750,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":750},"2026-05-29",0.075,0.13,28700,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":19,"volume":909,"transactions":9,"vwap":907},"2026-05-28",58.14,58.37,58.325,0.155,7500,{"date":911,"open":756,"high":800,"low":912,"close":855,"change":913,"percent_change":555,"volume":914,"transactions":9,"vwap":855},"2026-05-27",58.116,0.015,8100,{"date":916,"open":869,"high":869,"low":917,"close":918,"change":919,"percent_change":455,"volume":851,"transactions":9,"vwap":918},"2026-05-26",58.087002,58.155,0.165,{"date":921,"open":762,"high":776,"low":922,"close":769,"change":620,"percent_change":923,"volume":924,"transactions":9,"vwap":769},"2026-05-22",57.94,0.12,9100,{"date":926,"open":927,"high":922,"low":928,"close":929,"change":255,"percent_change":930,"volume":737,"transactions":9,"vwap":929},"2026-05-21",57.72,57.68,57.92,0.26,{"date":932,"open":933,"high":934,"low":935,"close":778,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":778},"2026-05-20",57.7,57.795,57.65,0.241,0.42,60800,{"date":940,"open":941,"high":793,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-19",57.63,57.5,57.529,-0.171,-0.3,21900,{"date":948,"open":778,"high":778,"low":949,"close":933,"change":950,"percent_change":103,"volume":951,"transactions":9,"vwap":933},"2026-05-18",57.53,0.035,14300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-15",57.71,57.81,57.651,57.665,-0.205,-0.35,17000,{"date":962,"open":955,"high":922,"low":963,"close":964,"change":965,"percent_change":966,"volume":816,"transactions":9,"vwap":964},"2026-05-14",57.745,57.87,0.14,0.24,{"date":968,"open":969,"high":778,"low":969,"close":970,"change":971,"percent_change":506,"volume":972,"transactions":9,"vwap":970},"2026-05-13",57.59,57.73,0.105,12600,{"date":974,"open":935,"high":935,"low":975,"close":976,"change":977,"percent_change":820,"volume":897,"transactions":9,"vwap":976},"2026-05-12",57.41,57.625,-0.015,{"date":979,"open":928,"high":980,"low":981,"close":982,"change":555,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-11",57.705,57.62,57.64,0.05,9600,{"date":986,"open":981,"high":957,"low":987,"close":988,"change":989,"percent_change":138,"volume":990,"transactions":9,"vwap":988},"2026-05-08",57.49,57.61,0.186,18400,{"date":992,"open":941,"high":941,"low":993,"close":994,"change":995,"percent_change":480,"volume":996,"transactions":9,"vwap":994},"2026-05-07",57.36,57.424,-0.106,10500,{"date":998,"open":999,"high":949,"low":1000,"close":949,"change":1001,"percent_change":809,"volume":1002,"transactions":9,"vwap":949},"2026-05-06",57.47,57.37,0.383,7200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":808,"volume":1009,"transactions":9,"vwap":1007},"2026-05-05",57.15,57.21,57.147,0.222,4500,{"date":1011,"open":1012,"high":1005,"low":1013,"close":1014,"change":1015,"percent_change":945,"volume":1016,"transactions":9,"vwap":1014},"2026-05-04",56.95,56.82,56.925,-0.17,27500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":687,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-01",57.115,57.28,57.060001,57.095001,0.17,16100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",56.71,57.0099983,56.6,57,0.395,0.7,13900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-29",56.61,56.64,56.52,56.605,-0.085,-0.15,9400,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-28",56.645,56.7,56.513,56.69,-0.059,-0.1,13100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":555,"volume":1058,"transactions":9,"vwap":1055},"2026-04-27",56.671,56.749,56.67,0.019,7800,{"date":1060,"open":1038,"high":1061,"low":1038,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-24",56.73,0.268,0.47,11600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":885,"volume":1072,"transactions":9,"vwap":1070},"2026-04-23",56.46,56.63,56.28,56.462,-0.108,10000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":782,"transactions":9,"vwap":1076},"2026-04-22",56.51,56.57,56.47,0.305,0.54,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":463,"volume":1087,"transactions":9,"vwap":1085},"2026-04-21",56.54,56.55,56.26,56.265,-0.175,8500,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":723,"percent_change":724,"volume":1093,"transactions":9,"vwap":1092},"2026-04-20",56.56,56.38,56.44,10700,{"date":1095,"open":1096,"high":1037,"low":1096,"close":1075,"change":1097,"percent_change":282,"volume":1098,"transactions":9,"vwap":1075},"2026-04-17",56.33,0.36,8300,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":1104,"percent_change":965,"volume":1105,"transactions":9,"vwap":1103},"2026-04-16",56.0099983,56.22,56.15,0.078,6200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-15",55.93,56.11,55.88,56.071999,0.246,0.44,10300,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-14",55.61,55.85,55.826,0.394,0.71,12100,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":909,"transactions":9,"vwap":1126},"2026-04-13",55.0099983,55.432,0.379,0.69,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":490,"volume":1136,"transactions":9,"vwap":1134},"2026-04-10",55.14,55.17,55.025002,55.053001,-0.069,6400,{"date":1138,"open":1139,"high":1132,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1087,"transactions":9,"vwap":1141},"2026-04-09",54.825,54.796,55.122,0.312,0.57,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-08",54.966,54.69,54.81,0.91,1.69,11500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":401,"percent_change":427,"volume":1157,"transactions":9,"vwap":1155},"2026-04-07",53.56,53.9,53.54,42500,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-06",53.7,53.98,53.88,0.101,0.19,6800,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":965,"volume":1172,"transactions":9,"vwap":1170},"2026-04-02",53.4,53.8,53.779,0.077,15700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1143,"volume":1180,"transactions":9,"vwap":1178},"2026-04-01",53.66,53.92,53.61,53.702,0.306,15100,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1024,"transactions":9,"vwap":1184},"2026-03-31",52.681,53.396,1.054,2.01,{"date":1188,"open":1189,"high":1190,"low":22,"close":1191,"change":1192,"percent_change":480,"volume":1193,"transactions":9,"vwap":1191},"2026-03-30",52.72,52.73,52.342,-0.095,23000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":843,"transactions":9,"vwap":1199},"2026-03-27",52.74,52.84,52.401,52.437,-0.683,-1.29,{"date":1203,"open":1204,"high":1177,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",53.37,53.029999,53.12,-0.7,-1.3,18900,{"date":1211,"open":1212,"high":1213,"low":1177,"close":1214,"change":1215,"percent_change":321,"volume":1216,"transactions":9,"vwap":1214},"2026-03-25",53.77,53.93,53.82,0.3,66400,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":732,"percent_change":945,"volume":1222,"transactions":9,"vwap":1221},"2026-03-24",53.36,53.67,53.52,56500,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":842,"volume":737,"transactions":9,"vwap":1227},"2026-03-23",54,53.59,53.68,0.41,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":960,"transactions":9,"vwap":1233},"2026-03-20",53.64,53.084999,53.27,-0.48,-0.89,{"date":1237,"open":1226,"high":1212,"low":1238,"close":1239,"change":1240,"percent_change":292,"volume":835,"transactions":9,"vwap":1239},"2026-03-19",53.5,53.75,-0.125,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1235,"volume":1247,"transactions":9,"vwap":1245},"2026-03-18",54.18,54.345,53.875,-0.486,13400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":273,"percent_change":506,"volume":1151,"transactions":9,"vwap":1253},"2026-03-17",54.54,54.59,54.33,54.361,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-16",54.31,54.39,54.16,54.261,0.405,0.75,10900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1087,"transactions":9,"vwap":1268},"2026-03-13",54.19,54.25,53.842,53.856,-0.184,-0.34,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-12",54.26,54.35,54.040001,-0.55,-1.01,24000,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1251,"change":237,"percent_change":745,"volume":746,"transactions":9,"vwap":1251},"2026-03-11",54.775,54.5,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":480,"percent_change":1288,"volume":972,"transactions":9,"vwap":1287},"2026-03-10",54.65,55.049999,54.61,-0.33,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1097,"percent_change":133,"volume":1294,"transactions":9,"vwap":1292},"2026-03-09",54.060001,54.79,53.87,16700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-06",54.36,54.616,54.335,54.43,-0.43,-0.78,11400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":463,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-05",54.88,55.080002,54.63,54.86,-0.56,11300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1132,"change":1317,"percent_change":1318,"volume":1002,"transactions":9,"vwap":1132},"2026-03-04",55.115,55.19,55.09,0.37,0.68,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-03",54.45,54.935,54.2,54.8,-0.38,-0.69,10600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":103,"percent_change":437,"volume":960,"transactions":9,"vwap":1333},"2026-03-02",54.85,55.29,54.84,55.18,{"date":1335,"open":1336,"high":1132,"low":1337,"close":1338,"change":885,"percent_change":1270,"volume":1339,"transactions":9,"vwap":1338},"2026-02-27",55.040001,55,55.12,18500,{"date":1341,"open":1342,"high":1342,"low":1316,"close":1343,"change":724,"percent_change":244,"volume":1344,"transactions":9,"vwap":1343},"2026-02-26",55.41,55.31,14400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":455,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-25",55.364,55.509,55.335,55.43,0.51,73100,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":370,"volume":990,"transactions":9,"vwap":1357},"2026-02-24",54.858,55.21,55.15,0.235,{"date":1360,"open":1361,"high":1362,"low":1292,"close":1363,"change":1364,"percent_change":850,"volume":1365,"transactions":9,"vwap":1363},"2026-02-23",55.23,55.305,54.915,-0.395,75200,{"date":1367,"open":1125,"high":1368,"low":1125,"close":1343,"change":118,"percent_change":1369,"volume":897,"transactions":9,"vwap":1343},"2026-02-20",55.33,0.45,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":723,"percent_change":490,"volume":1376,"transactions":9,"vwap":1375},"2026-02-19",54.92,55.084,54.89,55.060001,23100,{"date":1378,"open":1379,"high":1331,"low":1379,"close":1380,"change":688,"percent_change":380,"volume":843,"transactions":9,"vwap":1380},"2026-02-18",54.98,55.13,{"date":1382,"open":1383,"high":1307,"low":1384,"close":1385,"change":254,"percent_change":688,"volume":1386,"transactions":9,"vwap":1385},"2026-02-17",54.7,54.56,54.97,12900,{"date":1388,"open":1389,"high":1316,"low":1390,"close":1306,"change":108,"percent_change":237,"volume":717,"transactions":9,"vwap":1306},"2026-02-13",54.78,54.72,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1374,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1374},"2026-02-12",55.44,55.45,54.83,-0.53,-0.96,11900,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":273,"volume":1406,"transactions":9,"vwap":1404},"2026-02-11",55.49,55.668,55.255,55.42,0.055,9700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1033,"transactions":9,"vwap":1411},"2026-02-10",55.51,55.59,55.365,-0.145,-0.26,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1409,"change":1418,"percent_change":455,"volume":1406,"transactions":9,"vwap":1409},"2026-02-09",55.2,55.57,0.157,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":843,"transactions":9,"vwap":1422},"2026-02-06",54.93,55.353,0.723,1.32,{"date":1426,"open":1306,"high":1306,"low":1251,"close":1308,"change":671,"percent_change":1427,"volume":1051,"transactions":9,"vwap":1308},"2026-02-05",-0.76,{"date":1429,"open":1430,"high":1431,"low":1395,"close":1286,"change":1432,"percent_change":1288,"volume":1433,"transactions":9,"vwap":1286},"2026-02-04",55.225,55.28,-0.185,26100,{"date":1435,"open":1404,"high":1404,"low":1436,"close":1437,"change":1438,"percent_change":1301,"volume":1439,"transactions":9,"vwap":1437},"2026-02-03",54.94,55.235,-0.241,21000,{"date":1441,"open":1442,"high":1117,"low":1394,"close":1443,"change":1444,"percent_change":1317,"volume":1445,"transactions":9,"vwap":1443},"2026-02-02",55.487,55.476,0.206,8700,{"date":1447,"open":1448,"high":1393,"low":1449,"close":1450,"change":244,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-30",55.25,55.192,55.27,-0.4,16300,{"date":1454,"open":1455,"high":1401,"low":1456,"close":1401,"change":983,"percent_change":254,"volume":816,"transactions":9,"vwap":1401},"2026-01-29",55.47,54.99,{"date":1458,"open":1401,"high":1459,"low":1404,"close":1393,"change":1460,"percent_change":522,"volume":1311,"transactions":9,"vwap":1393},"2026-01-28",55.545,-0.045,{"date":1462,"open":1463,"high":1464,"low":1393,"close":1465,"change":1466,"percent_change":506,"volume":972,"transactions":9,"vwap":1465},"2026-01-27",55.46,55.535,55.485,0.099,{"date":1468,"open":1469,"high":1394,"low":1469,"close":1470,"change":1471,"percent_change":1215,"volume":879,"transactions":9,"vwap":1470},"2026-01-26",55.37,55.386,0.166,{"date":1473,"open":1380,"high":1474,"low":1380,"close":1475,"change":983,"percent_change":254,"volume":1476,"transactions":9,"vwap":1475},"2026-01-23",55.3,55.22,10200,{"date":1478,"open":1331,"high":1343,"low":1338,"close":1132,"change":1023,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1132},"2026-01-22",0.31,88600,{"date":1482,"open":1309,"high":1357,"low":1483,"close":1337,"change":808,"percent_change":1121,"volume":1484,"transactions":9,"vwap":1337},"2026-01-21",54.67,14600,{"date":1486,"open":1487,"high":1488,"low":1251,"close":1287,"change":850,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1287},"2026-01-20",54.73,54.95,-1.28,19400,{"date":1492,"open":1469,"high":1404,"low":1448,"close":1493,"change":1494,"percent_change":545,"volume":773,"transactions":9,"vwap":1493},"2026-01-16",55.32,-0.06,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":536,"percent_change":138,"volume":1500,"transactions":9,"vwap":1499},"2026-01-15",55.5,55.315,55.38,17400,{"date":1502,"open":1431,"high":1431,"low":1286,"close":1503,"change":1504,"percent_change":1505,"volume":1024,"transactions":9,"vwap":1503},"2026-01-14",55.205,-0.138,-0.25,{"date":1507,"open":1455,"high":1497,"low":1474,"close":1508,"change":1509,"percent_change":292,"volume":1510,"transactions":9,"vwap":1508},"2026-01-13",55.343,-0.127,16500,{"date":1512,"open":1513,"high":1401,"low":1513,"close":1455,"change":1514,"percent_change":923,"volume":1515,"transactions":9,"vwap":1455},"2026-01-12",55.16,0.066,18800,{"date":1517,"open":1448,"high":1394,"low":1315,"close":1518,"change":1519,"percent_change":808,"volume":1520,"transactions":9,"vwap":1518},"2026-01-09",55.404,0.214,11000,{"date":1522,"open":1131,"high":1356,"low":1523,"close":1315,"change":401,"percent_change":427,"volume":1524,"transactions":9,"vwap":1315},"2026-01-08",55.087002,25600,{"date":1526,"open":1343,"high":1368,"low":1513,"close":1132,"change":522,"percent_change":291,"volume":914,"transactions":9,"vwap":1132},"2026-01-07",{"date":1528,"open":1125,"high":1450,"low":1125,"close":1448,"change":1529,"percent_change":1097,"volume":1530,"transactions":9,"vwap":1448},"2026-01-06",0.2,22900,{"date":1532,"open":1379,"high":1357,"low":1379,"close":1286,"change":901,"percent_change":966,"volume":1533,"transactions":9,"vwap":1286},"2026-01-05",11100,{"date":1535,"open":1536,"high":1372,"low":1537,"close":1372,"change":254,"percent_change":688,"volume":1538,"transactions":9,"vwap":1372},"2026-01-02",54.873,54.68,102500,{"date":1540,"open":1338,"high":1338,"low":1148,"close":1395,"change":292,"percent_change":671,"volume":1541,"transactions":9,"vwap":1395},"2025-12-31",13500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1375,"change":745,"percent_change":723,"volume":1547,"transactions":9,"vwap":1375},"2025-12-30",55.099998,55.125,55.02,16200,{"date":1549,"open":1550,"high":1544,"low":1385,"close":1544,"change":1494,"percent_change":545,"volume":951,"transactions":9,"vwap":1544},"2025-12-29",55.077999,{"date":1552,"open":1315,"high":1315,"low":1316,"close":1513,"change":108,"percent_change":237,"volume":1553,"transactions":9,"vwap":1513},"2025-12-26",44500,{"date":1555,"open":1556,"high":1356,"low":1556,"close":1132,"change":1557,"percent_change":688,"volume":1558,"transactions":9,"vwap":1132},"2025-12-24",55.029999,0.086,870400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1373,"change":1564,"percent_change":118,"volume":1565,"transactions":9,"vwap":1373},"2025-12-23",54.945,55.11,54.902,0.139,698400,{"date":1567,"open":1309,"high":1456,"low":1332,"close":1561,"change":1568,"percent_change":1113,"volume":1569,"transactions":9,"vwap":1561},"2025-12-22",0.239,31500,{"date":1571,"open":1572,"high":1390,"low":1572,"close":1573,"change":1574,"percent_change":263,"volume":1575,"transactions":9,"vwap":1573},"2025-12-19",54.38,54.706,0.316,40400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1257,"change":455,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1257},"2025-12-18",54.32,54.52,54.29,0.52,26800,{"date":1584,"open":1572,"high":1572,"low":1585,"close":1586,"change":245,"percent_change":1587,"volume":1072,"transactions":9,"vwap":1586},"2025-12-17",54.099998,54.11,-0.66,{"date":1589,"open":1590,"high":1250,"low":1591,"close":1592,"change":205,"percent_change":732,"volume":1593,"transactions":9,"vwap":1592},"2025-12-16",54.48,54.27,54.47,35300,{"date":1595,"open":1596,"high":1596,"low":1282,"close":1384,"change":1597,"percent_change":820,"volume":1209,"transactions":9,"vwap":1384},"2025-12-15",54.74,-0.019,{"date":1599,"open":1306,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-12",54.881,54.412,54.579,-0.294,-0.54,20600,{"date":1607,"open":1390,"high":1608,"low":1609,"close":1536,"change":1610,"percent_change":437,"volume":1611,"transactions":9,"vwap":1536},"2025-12-11",54.897,54.589,0.063,24200,{"date":1613,"open":1614,"high":1374,"low":1615,"close":1148,"change":1616,"percent_change":143,"volume":1617,"transactions":9,"vwap":1148},"2025-12-10",54.55,54.51,0.21,26600,{"date":1619,"open":1251,"high":1147,"low":1620,"close":1621,"change":820,"percent_change":359,"volume":1622,"transactions":9,"vwap":1621},"2025-12-09",54.57,54.6,35600,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1308,"change":522,"percent_change":1041,"volume":1617,"transactions":9,"vwap":1308},"2025-12-08",54.76,54.505,{"date":1628,"open":1383,"high":1148,"low":1629,"close":1630,"change":103,"percent_change":437,"volume":1631,"transactions":9,"vwap":1630},"2025-12-05",54.655,54.71,27600,{"date":1633,"open":1609,"high":1285,"low":1590,"close":1285,"change":103,"percent_change":437,"volume":1634,"transactions":9,"vwap":1285},"2025-12-04",37100,{"date":1636,"open":1321,"high":1285,"low":1637,"close":1251,"change":1638,"percent_change":255,"volume":1639,"transactions":9,"vwap":1251},"2025-12-03",54.385,0.08,24700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1615,"change":437,"percent_change":1529,"volume":1645,"transactions":9,"vwap":1615},"2025-12-02",54.526,54.58,54.37,265100,{"date":1647,"open":1297,"high":1620,"low":1297,"close":1648,"change":1649,"percent_change":341,"volume":1650,"transactions":9,"vwap":1648},"2025-12-01",54.4,-0.107,135600,{"date":1652,"open":1653,"high":1579,"low":1654,"close":1655,"change":1656,"percent_change":118,"volume":946,"transactions":9,"vwap":1655},"2025-11-28",54.42,54.405,54.507,0.137,{"date":1658,"open":1591,"high":1592,"low":1659,"close":1644,"change":118,"percent_change":582,"volume":1660,"transactions":9,"vwap":1644},"2025-11-26",54.207,306000,{"date":1662,"open":1214,"high":1663,"low":1664,"close":1665,"change":416,"percent_change":571,"volume":1666,"transactions":9,"vwap":1665},"2025-11-25",54.17,53.62,54.12,167000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":48,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-24",53.48,53.89,53.445,53.79,0.92,201800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":41,"volume":1682,"transactions":9,"vwap":1680},"2025-11-21",52.98,53.718,52.58,53.3,0.53,367900,{"date":1684,"open":1225,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-20",54.080002,52.7,52.77,-0.64,-1.2,114600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1228,"volume":1698,"transactions":9,"vwap":1696},"2025-11-19",53.375,53.604,53.22,53.41,0.22,50900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-18",53.237,53.45,52.915,53.19,-0.267,-0.5,42900,{"date":1709,"open":1227,"high":1212,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-17",53.28,53.457,-0.253,-0.47,28800,{"date":1716,"open":1717,"high":1214,"low":1717,"close":1718,"change":687,"percent_change":506,"volume":1719,"transactions":9,"vwap":1718},"2025-11-14",53.29,53.71,35800,{"date":1721,"open":1722,"high":1723,"low":1156,"close":1724,"change":1725,"percent_change":1276,"volume":1726,"transactions":9,"vwap":1724},"2025-11-13",53.83,53.84,53.615,-0.295,24400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1729,"change":529,"percent_change":401,"volume":1732,"transactions":9,"vwap":1729},"2025-11-12",53.91,53.99,53.86,29300,{"date":1734,"open":1213,"high":1735,"low":1214,"close":1155,"change":1638,"percent_change":255,"volume":1736,"transactions":9,"vwap":1155},"2025-11-11",53.94,11800,{"date":1738,"open":1214,"high":1729,"low":1739,"close":1214,"change":143,"percent_change":1121,"volume":1740,"transactions":9,"vwap":1214},"2025-11-10",53.72,14500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":254,"percent_change":1023,"volume":1746,"transactions":9,"vwap":1744},"2025-11-07",53.43,53.44,53.0099983,14800,{"date":1748,"open":1739,"high":1739,"low":1749,"close":1749,"change":216,"percent_change":1706,"volume":1750,"transactions":9,"vwap":1749},"2025-11-06",53.35,12200,{"date":1752,"open":1753,"high":1754,"low":1177,"close":1664,"change":103,"percent_change":437,"volume":737,"transactions":9,"vwap":1664},"2025-11-05",53.69,53.74,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1154,"change":724,"percent_change":244,"volume":1051,"transactions":9,"vwap":1154},"2025-11-04",53.46,53.637,{"date":1760,"open":1761,"high":1761,"low":1231,"close":1227,"change":103,"percent_change":437,"volume":1762,"transactions":9,"vwap":1227},"2025-11-03",53.768,15000,{"date":1764,"open":1239,"high":1239,"low":1765,"close":1664,"change":1638,"percent_change":255,"volume":1766,"transactions":9,"vwap":1664},"2025-10-31",53.57,23200,{"date":1768,"open":1769,"high":1227,"low":1156,"close":1156,"change":490,"percent_change":301,"volume":1278,"transactions":9,"vwap":1156},"2025-10-30",53.633,{"date":1771,"open":1160,"high":1772,"low":1773,"close":1220,"change":108,"percent_change":237,"volume":1774,"transactions":9,"vwap":1220},"2025-10-29",53.985,53.6,20800,{"date":1776,"open":1718,"high":1239,"low":1777,"close":1227,"change":108,"percent_change":237,"volume":951,"transactions":9,"vwap":1227},"2025-10-28",53.651,{"date":1779,"open":1780,"high":1753,"low":1781,"close":1753,"change":1782,"percent_change":227,"volume":1783,"transactions":9,"vwap":1753},"2025-10-27",53.669,53.627,0.181,6500,{"date":1785,"open":104,"high":1786,"low":1669,"close":1787,"change":1568,"percent_change":1369,"volume":1105,"transactions":9,"vwap":1787},"2025-10-24",53.551,53.509,{"date":1789,"open":1790,"high":1749,"low":1790,"close":1233,"change":688,"percent_change":1215,"volume":1791,"transactions":9,"vwap":1233},"2025-10-23",53.2,6100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":490,"percent_change":301,"volume":914,"transactions":9,"vwap":1797},"2025-10-22",53.23,53.249,52.94,53.11,{"date":1799,"open":1790,"high":1680,"low":1800,"close":1801,"change":1494,"percent_change":545,"volume":1802,"transactions":9,"vwap":1801},"2025-10-21",53.171,53.24,9900,{"date":1804,"open":1805,"high":1680,"low":1805,"close":1680,"change":1369,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1680},"2025-10-20",53.099998,0.85,4200,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":966,"percent_change":582,"volume":1813,"transactions":9,"vwap":1812},"2025-10-17",52.57,52.95,52.85,7100,{"date":1815,"open":1796,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-16",53.02,52.56,52.61,-0.275,-0.52,21200,{"date":1823,"open":1824,"high":1805,"low":1825,"close":1826,"change":687,"percent_change":506,"volume":1827,"transactions":9,"vwap":1826},"2025-10-15",52.97,52.64,52.885,12400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":545,"volume":1835,"transactions":9,"vwap":1833},"2025-10-14",52.55,52.948,52.37,52.79,-0.057,16600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1149,"volume":1802,"transactions":9,"vwap":1841},"2025-10-13",52.765,52.874,52.75,52.847,0.474,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1058,"transactions":9,"vwap":1846},"2025-10-10",53.21,52.373,-0.737,-1.39,{"date":1850,"open":1797,"high":1851,"low":1852,"close":1797,"change":1050,"percent_change":885,"volume":1853,"transactions":9,"vwap":1797},"2025-10-09",53.159,53.07,4800,{"date":1855,"open":1206,"high":1856,"low":1805,"close":1845,"change":688,"percent_change":1215,"volume":1857,"transactions":9,"vwap":1845},"2025-10-08",53.238,7900,{"date":1859,"open":1860,"high":1206,"low":1677,"close":1861,"change":661,"percent_change":1494,"volume":1862,"transactions":9,"vwap":1861},"2025-10-07",53.080002,53.049999,43600,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1164,"volume":1151,"transactions":9,"vwap":1867},"2025-10-06",53.030998,53.205,53.082001,0.102,{"date":1870,"open":1861,"high":1871,"low":1824,"close":1677,"change":745,"percent_change":522,"volume":1520,"transactions":9,"vwap":1677},"2025-10-03",53.09,{"date":1873,"open":1677,"high":1816,"low":1874,"close":1816,"change":1610,"percent_change":923,"volume":1875,"transactions":9,"vwap":1816},"2025-10-02",52.9,19200,{"date":1877,"open":1878,"high":1879,"low":1833,"close":1880,"change":1881,"percent_change":901,"volume":1882,"transactions":9,"vwap":1880},"2025-10-01",52.805,52.99,52.957,0.067,15900,{"date":1884,"open":1196,"high":1885,"low":1190,"close":1885,"change":965,"percent_change":19,"volume":1886,"transactions":9,"vwap":1885},"2025-09-30",52.89,14200,{"date":1888,"open":1889,"high":1889,"low":1189,"close":1840,"change":1890,"percent_change":1638,"volume":1891,"transactions":9,"vwap":1840},"2025-09-29",52.83,0.041,50400,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1113,"volume":1897,"transactions":9,"vwap":1895},"2025-09-26",52.535,52.709,0.229,3700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1041,"percent_change":332,"volume":984,"transactions":9,"vwap":1903},"2025-09-25",52.5,52.53,52.39,52.48,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":820,"volume":1910,"transactions":9,"vwap":1908},"2025-09-24",52.71,52.54,52.63,-0.017,688200,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1288,"volume":1917,"transactions":9,"vwap":1915},"2025-09-23",52.81,52.605,52.647,-0.173,697200,{"date":1919,"open":1906,"high":1920,"low":1906,"close":1920,"change":273,"percent_change":1164,"volume":1921,"transactions":9,"vwap":1920},"2025-09-22",52.82,59900,{"date":1923,"open":1924,"high":1920,"low":1925,"close":1189,"change":609,"percent_change":930,"volume":1033,"transactions":9,"vwap":1189},"2025-09-19",52.731,52.65,{"date":1927,"open":1810,"high":1915,"low":1907,"close":1928,"change":437,"percent_change":1616,"volume":1547,"transactions":9,"vwap":1928},"2025-09-18",52.585,{"date":1930,"open":1931,"high":1907,"low":1932,"close":1933,"change":1934,"percent_change":983,"volume":1935,"transactions":9,"vwap":1933},"2025-09-17",52.47,52.261,52.475,0.025,20400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":724,"volume":1605,"transactions":9,"vwap":1941},"2025-09-16",52.51,52.545,52.44,52.45,-0.065,{"date":1944,"open":1945,"high":1945,"low":1903,"close":1946,"change":864,"percent_change":1638,"volume":1122,"transactions":9,"vwap":1946},"2025-09-15",52.554,52.515,{"date":1948,"open":1902,"high":1949,"low":1902,"close":1950,"change":1951,"percent_change":820,"volume":1952,"transactions":9,"vwap":1950},"2025-09-12",52.485,52.472,-0.018,42400,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":808,"percent_change":1261,"volume":1500,"transactions":9,"vwap":1956},"2025-09-11",52.35,52.49,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1961,"change":1962,"percent_change":359,"volume":1963,"transactions":9,"vwap":1961},"2025-09-10",52.27,52.31,52.099998,-0.024,75000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":1969,"percent_change":923,"volume":1970,"transactions":9,"vwap":1967},"2025-09-09",52.083,52.124,51.98,0.064,35200,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1479,"volume":1977,"transactions":9,"vwap":1975},"2025-09-08",52.09,51.95,52.060001,0.163,31800,{"date":1979,"open":1973,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":291,"volume":1984,"transactions":9,"vwap":1982},"2025-09-05",52.135,51.72,51.897,-0.072,61900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":48,"volume":1991,"transactions":9,"vwap":1988},"2025-09-04",51.815,51.969,51.75,0.253,54000,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":380,"volume":1998,"transactions":9,"vwap":1996},"2025-09-03",51.79,51.56,51.716,0.149,51200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":245,"volume":1736,"transactions":9,"vwap":2004},"2025-09-02",51.36,51.58,51.29,51.567,-0.188,{"date":2007,"open":1994,"high":1994,"low":2008,"close":2009,"change":1432,"percent_change":245,"volume":2010,"transactions":9,"vwap":2009},"2025-08-29",51.67,51.755,11700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":900,"percent_change":965,"volume":1024,"transactions":9,"vwap":2016},"2025-08-28",51.84,51.965,51.82,51.94,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1697,"volume":2024,"transactions":9,"vwap":2022},"2025-08-27",51.799,51.881,51.77,51.865,0.112,5600,{"date":2026,"open":2002,"high":2027,"low":2002,"close":2027,"change":437,"percent_change":1616,"volume":1098,"transactions":9,"vwap":2027},"2025-08-26",51.753,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":885,"volume":2034,"transactions":9,"vwap":2032},"2025-08-25",51.69,51.8,51.643,-0.098,5500,{"date":2036,"open":2037,"high":2038,"low":1981,"close":2039,"change":2040,"percent_change":2041,"volume":725,"transactions":9,"vwap":2039},"2025-08-22",51.731,51.795,51.741,0.541,1.06,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":681,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-08-21",51.22,51.343,51.16,51.2,-0.41,22600,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":529,"percent_change":401,"volume":2054,"transactions":9,"vwap":2053},"2025-08-20",51.14,51.41,26000,{"date":2056,"open":2002,"high":2057,"low":2058,"close":2059,"change":885,"percent_change":2060,"volume":828,"transactions":9,"vwap":2059},"2025-08-19",51.64,51.37,51.4,-0.37,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":529,"percent_change":401,"volume":1327,"transactions":9,"vwap":2065},"2025-08-18",51.675,51.55,51.59,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2002,"change":724,"percent_change":292,"volume":2071,"transactions":9,"vwap":2002},"2025-08-15",51.65,51.66,51.562,18600,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":254,"volume":2078,"transactions":9,"vwap":2076},"2025-08-14",51.57,51.736,51.7,0.048,38100,{"date":2080,"open":2081,"high":2031,"low":2064,"close":2082,"change":2083,"percent_change":118,"volume":1622,"transactions":9,"vwap":2082},"2025-08-13",51.63,51.652,0.128,{"date":2085,"open":2001,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1032,"volume":2090,"transactions":9,"vwap":2088},"2025-08-12",51.53,51.26,51.524,0.359,44200,{"date":2092,"open":2087,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":1041,"volume":1327,"transactions":9,"vwap":2094},"2025-08-11",51.321,51.165,-0.075,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":19,"percent_change":1681,"volume":2101,"transactions":9,"vwap":2100},"2025-08-08",51.029999,51.308,51.24,112800,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1041,"volume":2108,"transactions":9,"vwap":2106},"2025-08-07",51.25,50.82,50.97,-0.076,69800,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":48,"volume":2116,"transactions":9,"vwap":2114},"2025-08-06",50.84,51.07,50.802,51.046001,0.251,65900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1432,"percent_change":245,"volume":2123,"transactions":9,"vwap":2122},"2025-08-05",51,51.035,50.72,50.795,7600,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":1802,"transactions":9,"vwap":2127},"2025-08-04",50.75,50.98,0.542,1.07,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1452,"transactions":9,"vwap":2134},"2025-08-01",50.56,50.3,50.438,-0.512,-1,{"date":2138,"open":2139,"high":2058,"low":2140,"close":2141,"change":2142,"percent_change":885,"volume":1311,"transactions":9,"vwap":2141},"2025-07-31",51.3,50.92,50.95,-0.096,{"date":2144,"open":2052,"high":2087,"low":2140,"close":2114,"change":2145,"percent_change":291,"volume":2146,"transactions":9,"vwap":2114},"2025-07-30",-0.074,17600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1494,"percent_change":724,"volume":2153,"transactions":9,"vwap":2152},"2025-07-29",51.27,51.32,51.09,51.12,26200,{"date":2155,"open":2044,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":237,"volume":2071,"transactions":9,"vwap":2158},"2025-07-28",51.23,51.11,51.18,-0.011,{"date":2161,"open":2162,"high":2100,"low":2163,"close":2164,"change":1782,"percent_change":148,"volume":1151,"transactions":9,"vwap":2164},"2025-07-25",51.099998,51.080002,51.191,{"date":2166,"open":2167,"high":2052,"low":2168,"close":2168,"change":529,"percent_change":401,"volume":737,"transactions":9,"vwap":2168},"2025-07-24",51.060001,51.0099983,{"date":2170,"open":2171,"high":2119,"low":2172,"close":2119,"change":19,"percent_change":1681,"volume":2173,"transactions":9,"vwap":2119},"2025-07-23",50.87,50.81,9200,{"date":2175,"open":2121,"high":2105,"low":2176,"close":2177,"change":2178,"percent_change":555,"volume":951,"transactions":9,"vwap":2177},"2025-07-22",50.61,50.73,0.016,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":254,"volume":1515,"transactions":9,"vwap":2183},"2025-07-21",50.69,50.9,50.714,0.044,{"date":2186,"open":2187,"high":2126,"low":2188,"close":2189,"change":103,"percent_change":923,"volume":886,"transactions":9,"vwap":2189},"2025-07-18",50.66,50.59,50.67,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2176,"change":2194,"percent_change":610,"volume":1750,"transactions":9,"vwap":2176},"2025-07-17",50.5,50.71,0.115,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":919,"percent_change":416,"volume":2123,"transactions":9,"vwap":2200},"2025-07-16",50.385,50.499,50.226,50.495,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":490,"percent_change":1413,"volume":1520,"transactions":9,"vwap":2204},"2025-07-15",50.58,50.33,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":1057,"percent_change":427,"volume":737,"transactions":9,"vwap":2209},"2025-07-14",50.34,50.54,50.46,{"date":2211,"open":2212,"high":2192,"low":2213,"close":2214,"change":2215,"percent_change":681,"volume":2216,"transactions":9,"vwap":2214},"2025-07-11",50.406,50.374,50.441,-0.105,5400,{"date":2218,"open":2219,"high":2176,"low":2219,"close":2220,"change":2221,"percent_change":1164,"volume":2222,"transactions":9,"vwap":2220},"2025-07-10",50.409,50.546,0.097,18100,{"date":2224,"open":2207,"high":2225,"low":2226,"close":2225,"change":2227,"percent_change":937,"volume":2228,"transactions":9,"vwap":2225},"2025-07-09",50.449,50.291,0.209,62100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":780,"percent_change":781,"volume":2235,"transactions":9,"vwap":2234},"2025-07-08",50.25,50.35,50.22,50.24,34900,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-07-07",50.43,50.13,50.239,-0.301,-0.6,32200,{"date":2245,"open":2246,"high":2208,"low":2247,"close":2208,"change":930,"percent_change":1581,"volume":2248,"transactions":9,"vwap":2208},"2025-07-03",50.48,50.42,43200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":273,"percent_change":1529,"volume":2255,"transactions":9,"vwap":2254},"2025-07-02",50.16,50.345,50.124,50.28,33600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":620,"percent_change":965,"volume":2262,"transactions":9,"vwap":2261},"2025-07-01",50.09,50.19,50.02,50.18,17200,{"date":2264,"open":2265,"high":2239,"low":2266,"close":2267,"change":2268,"percent_change":148,"volume":2269,"transactions":9,"vwap":2267},"2025-06-30",50.039001,49.98,50.11,0.173,15300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1418,"percent_change":138,"volume":1533,"transactions":9,"vwap":2275},"2025-06-27",49.83,50.035,49.748,49.937,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2280,"change":506,"percent_change":1097,"volume":2173,"transactions":9,"vwap":2280},"2025-06-26",49.59,49.87,49.78,{"date":2282,"open":2278,"high":2283,"low":2284,"close":2285,"change":529,"percent_change":401,"volume":2286,"transactions":9,"vwap":2285},"2025-06-25",49.62,49.47,49.6,1006200,{"date":2288,"open":2289,"high":2266,"low":2290,"close":2278,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2278},"2025-06-24",49.45,49.35,0.458,0.93,572900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":282,"volume":2300,"transactions":9,"vwap":2297},"2025-06-23",48.95,49.132,48.68,0.311,19300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":681,"volume":1791,"transactions":9,"vwap":2306},"2025-06-20",48.98,49.040001,48.72,48.821,-0.104,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":254,"volume":1002,"transactions":9,"vwap":2313},"2025-06-18",49.019001,49.13,48.87,48.925,0.045,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":681,"percent_change":1301,"volume":2321,"transactions":9,"vwap":2320},"2025-06-17",48.94,49.081001,48.85,48.88,12300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":380,"percent_change":2328,"volume":1445,"transactions":9,"vwap":2327},"2025-06-16",49.080002,49.24,49.076,49.09,0.59,{"date":2330,"open":2303,"high":2331,"low":2332,"close":2333,"change":2048,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-06-13",49.129,48.79,48.8,-0.83,18200,{"date":2337,"open":2338,"high":2325,"low":2338,"close":2339,"change":2268,"percent_change":148,"volume":1746,"transactions":9,"vwap":2339},"2025-06-12",48.97,49.21,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":332,"volume":1750,"transactions":9,"vwap":2344},"2025-06-11",49.25,48.9,49.036999,-0.143,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":1023,"percent_change":148,"volume":1064,"transactions":9,"vwap":2349},"2025-06-10",49.012001,49.18,49,{"date":2352,"open":2296,"high":2353,"low":2354,"close":2355,"change":555,"percent_change":103,"volume":2173,"transactions":9,"vwap":2355},"2025-06-09",49.099998,48.92,49.0099983,{"date":2357,"open":2312,"high":2358,"low":134,"close":2303,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2303},"2025-06-06",49.07,0.55,1.14,11200,{"date":2363,"open":2364,"high":2317,"low":2365,"close":2365,"change":2366,"percent_change":815,"volume":2367,"transactions":9,"vwap":2365},"2025-06-05",48.71,48.43,-0.366,21600,{"date":2369,"open":2370,"high":2343,"low":2371,"close":2371,"change":2372,"percent_change":237,"volume":2373,"transactions":9,"vwap":2371},"2025-06-04",48.84,48.796,-0.009,3800,{"date":2375,"open":2376,"high":2320,"low":2377,"close":2378,"change":2379,"percent_change":564,"volume":2380,"transactions":9,"vwap":2378},"2025-06-03",48.658,48.55,48.805,0.242,15800,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1969,"percent_change":901,"volume":2387,"transactions":9,"vwap":2386},"2025-06-02",48.34,48.59,48.19,48.563,30900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":19,"volume":2395,"transactions":9,"vwap":2393},"2025-05-30",48.37,48.51,48.080002,48.499,0.129,12500,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2390,"change":923,"percent_change":118,"volume":2216,"transactions":9,"vwap":2390},"2025-05-29",48.52,48.3,{"date":2401,"open":2365,"high":2402,"low":2403,"close":2403,"change":681,"percent_change":1301,"volume":1736,"transactions":9,"vwap":2403},"2025-05-28",48.57,48.25,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-05-27",48.22,48.5,48.21,48.46,0.666,1.39,22300,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-05-23",47.56,47.97,47.794,-0.245,-0.51,4900,{"date":2422,"open":2423,"high":2408,"low":2424,"close":2424,"change":2425,"percent_change":205,"volume":2222,"transactions":9,"vwap":2424},"2025-05-22",48.075001,48.039001,-0.041,{"date":2427,"open":2428,"high":2384,"low":2429,"close":2392,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2392},"2025-05-21",48.28,47.92,-0.474,-0.98,71400,{"date":2434,"open":2435,"high":2435,"low":2365,"close":2436,"change":2437,"percent_change":2438,"volume":1476,"transactions":9,"vwap":2436},"2025-05-20",48.61,48.554,-0.136,-0.28,{"date":2440,"open":2406,"high":2441,"low":2406,"close":2442,"change":254,"percent_change":1164,"volume":2443,"transactions":9,"vwap":2442},"2025-05-19",48.73,48.69,15500,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":123,"volume":1445,"transactions":9,"vwap":2449},"2025-05-16",48.42,48.621,48.395,48.6,0.196,{"date":2452,"open":2453,"high":2365,"low":2453,"close":2454,"change":609,"percent_change":455,"volume":1136,"transactions":9,"vwap":2454},"2025-05-15",48.09,48.404,{"date":2456,"open":2428,"high":2457,"low":2458,"close":2459,"change":1057,"percent_change":427,"volume":1105,"transactions":9,"vwap":2459},"2025-05-14",48.309,48.14,48.269,{"date":2461,"open":2453,"high":2462,"low":2453,"close":2403,"change":930,"percent_change":1079,"volume":2463,"transactions":9,"vwap":2403},"2025-05-13",48.35,14000,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-05-12",48.02,47.71,47.99,1.017,2.17,30700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":-6,"volume":1853,"transactions":9,"vwap":2477},"2025-05-09",47.049999,47.14,46.87,46.973,-0.002,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1143,"volume":2486,"transactions":9,"vwap":2484},"2025-05-08",47.029999,47.31,46.84,46.975,0.265,15600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":103,"percent_change":901,"volume":1821,"transactions":9,"vwap":2492},"2025-05-07",46.69,46.86,46.5,46.71,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":885,"percent_change":2048,"volume":2499,"transactions":9,"vwap":2498},"2025-05-06",46.53,46.77,46.505,46.65,156900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2483,"change":2505,"percent_change":1706,"volume":2506,"transactions":9,"vwap":2483},"2025-05-05",46.8,47.09,46.78,-0.235,22100,{"date":2508,"open":2509,"high":2510,"low":2490,"close":2511,"change":2512,"percent_change":2513,"volume":873,"transactions":9,"vwap":2511},"2025-05-02",46.907,47.18,47.075001,0.545,1.17,{"date":2515,"open":2516,"high":2517,"low":2495,"close":2495,"change":1868,"percent_change":1697,"volume":821,"transactions":9,"vwap":2495},"2025-05-01",46.64,46.93,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":2522,"percent_change":437,"volume":865,"transactions":9,"vwap":2521},"2025-04-30",45.8,46.428,0.053,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1656,"percent_change":1215,"volume":2529,"transactions":9,"vwap":2528},"2025-04-29",46.2,46.45,46.16,46.375,5100,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":1164,"volume":1802,"transactions":9,"vwap":2534},"2025-04-28",46.27,45.93,46.238,0.088,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":808,"volume":1105,"transactions":9,"vwap":2541},"2025-04-25",45.97,46.158,45.96,46.15,0.177,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":1736,"transactions":9,"vwap":2547},"2025-04-24",45.49,45.99,45.973,0.596,1.31,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":1327,"transactions":9,"vwap":2555},"2025-04-23",45.72,45.896,45.21,45.377,0.562,1.25,{"date":176,"open":172,"high":2559,"low":172,"close":2560,"change":2561,"percent_change":34,"volume":2243,"transactions":9,"vwap":2560},45.02,44.815,0.325]