[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOCT":3,"homepage-market-summary":25,"stock-historical-FOCT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FOCT","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 - October","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},54.34,54.325,54.36,54.25,54.14,0.2,0.37,9612.428977,46.63,46675.62151508,99.7,1496,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},39.71,48532,17714005.37877,35.99,"2025-04-22",[177,180,189,197,208,219,230,238,248,258,269,279,289,299,307,315,326,336,345,355,363,371,381,391,399,406,414,422,431,437,444,452,461,469,476,486,494,503,513,520,529,539,547,557,567,576,585,594,603,613,623,633,640,649,658,668,675,682,689,697,704,713,720,728,734,741,746,753,760,767,775,782,790,794,801,808,814,822,830,838,846,852,859,867,872,878,884,888,893,900,904,911,915,920,927,933,940,947,952,959,965,973,982,988,995,1002,1011,1017,1026,1033,1039,1045,1052,1061,1068,1074,1081,1088,1095,1101,1107,1114,1122,1131,1139,1145,1153,1159,1166,1174,1180,1188,1196,1203,1212,1221,1228,1234,1239,1246,1254,1262,1270,1276,1281,1287,1294,1299,1303,1309,1316,1322,1328,1335,1341,1347,1350,1357,1361,1366,1372,1379,1385,1391,1396,1403,1409,1414,1418,1423,1428,1433,1436,1442,1448,1451,1456,1463,1470,1472,1476,1481,1486,1491,1495,1499,1504,1509,1513,1518,1521,1526,1531,1535,1539,1543,1548,1554,1560,1567,1572,1576,1583,1587,1592,1598,1601,1605,1609,1614,1619,1623,1627,1632,1640,1648,1655,1659,1666,1673,1680,1686,1692,1696,1701,1705,1711,1719,1725,1732,1736,1740,1744,1747,1751,1757,1760,1764,1768,1773,1776,1781,1787,1792,1797,1804,1811,1816,1819,1825,1829,1832,1839,1846,1854,1860,1868,1876,1880,1886,1893,1900,1904,1908,1913,1918,1923,1927,1934,1940,1947,1954,1959,1965,1972,1977,1983,1989,1994,2002,2006,2012,2019,2024,2031,2038,2044,2051,2057,2063,2071,2078,2085,2092,2096,2104,2110,2116,2122,2128,2133,2138,2143,2149,2154,2159,2163,2169,2174,2180,2187,2191,2196,2201,2206,2212,2219,2223,2228,2237,2246,2253,2260,2265,2273,2280,2286,2290,2298,2303,2309,2316,2323,2331,2334,2338,2344,2349,2355,2360,2365,2373,2379,2385,2391,2396,2399,2403,2408,2413,2419,2427,2433,2438,2444,2449,2455,2463,2467,2472,2477,2484,2492,2499,2507],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},75,54.3197,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",54.24,53.905,0.0584,0.11,64436.281173,426,54.0053,{"date":190,"open":17,"high":16,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",54.0816,0.0137,0.03,31658.3754,99,54.1931,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",54.13,54.1599,54.01,54.0679,-0.0375,-0.07,6114.4855,81,54.0772,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",54.12,54.2099,54.035,54.1054,-0.0946,-0.17,18726.9992,84,54.1183,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",54.21,54.2399,54.1,54.2,0.14,0.26,16619.7879,120,54.1736,{"date":231,"open":232,"high":210,"low":232,"close":233,"change":234,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",53.92,54.06,0,8266.917,90,54.1179,{"date":239,"open":240,"high":241,"low":242,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",54.193,54.2435,53.95,-0.1445,-0.27,13992.8885,117,54.1229,{"date":249,"open":221,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",54.2899,54.19,54.2045,-0.0105,-0.02,13662.2303,93,54.2297,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",54.075,54.22,54.03,54.215,0.3207,0.6,20160.9185,234,54.1861,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",53.89,53.8943,53.58,0.0852,0.16,13661.917,166,53.7145,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",53.85,53.74,53.8091,0.3741,0.7,12870.917,102,53.8041,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",53.69,53.32,53.435,-0.125,-0.23,17154.917,167,53.5483,{"date":300,"open":301,"high":301,"low":103,"close":302,"change":303,"percent_change":295,"volume":304,"transactions":305,"vwap":306},"2026-09-15",53.61,53.56,-0.126,14175.917,141,53.5294,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":215,"volume":313,"transactions":246,"vwap":314},"2026-09-14",53.52,53.7399,53.686,-0.089,3764.917,53.6632,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",53.77,53.84,53.71,53.775,0.3051,0.57,18938.1495,76,53.7417,{"date":327,"open":328,"high":302,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",53.51,53.45,53.4699,-0.1624,-0.3,9649.1495,87,53.504,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":246,"vwap":344},"2026-09-09",53.73,53.6,53.6323,-0.0877,-0.16,32960.6355,53.6406,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",53.765,53.81,53.72,-0.1398,-0.26,6389.1495,89,53.7706,{"date":356,"open":233,"high":233,"low":357,"close":358,"change":359,"percent_change":-6,"volume":360,"transactions":361,"vwap":362},"2026-09-04",53.8,53.8598,-0.0002,9944.1495,63,53.8607,{"date":364,"open":319,"high":365,"low":319,"close":366,"change":367,"percent_change":147,"volume":368,"transactions":369,"vwap":370},"2026-09-03",53.94,53.86,0.19,20089,79,53.8015,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",53.59,53.7,53.67,0.1501,0.28,15903.236,83,53.6565,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":379,"vwap":390},"2026-09-01",53.57,53.63,53.42,53.5199,-0.259,-0.48,14556,53.5403,{"date":392,"open":393,"high":394,"low":301,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":353,"vwap":398},"2026-08-31",53.665,53.7789,0.0489,0.09,7848.8,53.6711,{"date":400,"open":319,"high":401,"low":402,"close":338,"change":107,"percent_change":254,"volume":403,"transactions":404,"vwap":405},"2026-08-28",53.83,53.7001,13793.851052,126,53.7621,{"date":407,"open":282,"high":408,"low":409,"close":282,"change":410,"percent_change":377,"volume":411,"transactions":412,"vwap":413},"2026-08-27",53.7999,53.66,0.1505,8362,85,53.745,{"date":415,"open":416,"high":373,"low":328,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":287,"vwap":421},"2026-08-26",53.574,53.5895,0.0437,0.08,24975.135,53.561,{"date":423,"open":424,"high":424,"low":103,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",53.65,53.5458,0.0824,0.15,13264.0341,91,53.5352,{"date":432,"open":383,"high":383,"low":385,"close":433,"change":434,"percent_change":107,"volume":435,"transactions":256,"vwap":436},"2026-08-24",53.4634,-0.0066,9406.0736,53.4882,{"date":438,"open":329,"high":339,"low":329,"close":439,"change":440,"percent_change":419,"volume":441,"transactions":442,"vwap":443},"2026-08-21",53.47,0.0438,11587.2205,106,53.5054,{"date":445,"open":383,"high":383,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",53.4262,-0.1338,-0.25,6322.1146,43,53.4858,{"date":453,"open":454,"high":384,"low":455,"close":302,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",53.55,53.53,0.0544,0.1,15311.638,62,53.5577,{"date":462,"open":302,"high":383,"low":329,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",53.5056,-0.0444,-0.08,9981,98,53.5052,{"date":470,"open":409,"high":375,"low":454,"close":454,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",-0.0953,-0.18,4930.9297,61,53.607,{"date":477,"open":478,"high":375,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",53.62,53.6001,53.6453,0.0203,0.04,8867.807,58,53.6321,{"date":487,"open":301,"high":488,"low":489,"close":490,"change":457,"percent_change":367,"volume":491,"transactions":492,"vwap":493},"2026-08-13",53.6685,53.5701,53.625,8782.115,68,53.6129,{"date":495,"open":496,"high":497,"low":439,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":361,"vwap":502},"2026-08-12",53.505,53.54,53.525,0.0946,0.18,6818.037176,53.5011,{"date":504,"open":505,"high":455,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",53.43,53.4001,53.4304,-0.0196,-0.04,21377,135,53.4391,{"date":514,"open":497,"high":497,"low":515,"close":329,"change":516,"percent_change":517,"volume":518,"transactions":195,"vwap":519},"2026-08-10",53.37,-0.0148,-0.03,287332,53.4793,{"date":521,"open":522,"high":309,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",53.386,53.4648,0.1648,0.31,12052,78,53.4375,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",53.41,53.4232,53.3,-0.0675,-0.13,14856,74,53.353,{"date":540,"open":309,"high":309,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":515},"2026-08-05",53.34,53.3675,0.028,0.05,9085,69,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":206,"vwap":556},"2026-08-04",53.31,53.3757,53.1701,53.3395,0.3145,0.59,45831,53.2385,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",52.93,53.0799,53.025,0.2735,0.52,38662,226,52.9879,{"date":568,"open":569,"high":570,"low":571,"close":570,"change":572,"percent_change":554,"volume":573,"transactions":574,"vwap":575},"2026-07-31",52.4998,52.7515,52.31,0.3115,17797.6631,101,52.6487,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":581,"percent_change":582,"volume":583,"transactions":537,"vwap":584},"2026-07-30",52.27,52.44,52.21,0.5502,1.06,9495,52.3847,{"date":586,"open":579,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",52.485,51.8898,-0.4552,-0.87,19605.653092,160,52.2008,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":482,"volume":600,"transactions":601,"vwap":602},"2026-07-28",52.239,52.5,52.345,0.0233,13313.8211,97,52.3819,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",52.57,52.2119,52.3217,0.036,0.07,9532,88,52.3023,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",52.2172,52.52,52.2857,0.0657,0.13,10962,73,52.3929,{"date":624,"open":625,"high":626,"low":627,"close":625,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",52.22,52.315,52.15,-0.36,-0.68,23140.7351,111,52.2038,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":509,"percent_change":465,"volume":638,"transactions":527,"vwap":639},"2026-07-22",52.53,52.69,52.58,12443,52.5984,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":47,"volume":646,"transactions":647,"vwap":648},"2026-07-21",52.48,52.65,52.62,0.2574,16761,95,52.5937,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":369,"vwap":657},"2026-07-20",52.61,52.34,52.3626,-0.0553,-0.11,10245.7515,52.4839,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-17",52.2801,52.5344,52.4179,-0.2021,-0.38,6925.5002,66,52.4604,{"date":669,"open":670,"high":671,"low":637,"close":644,"change":672,"percent_change":244,"volume":673,"transactions":467,"vwap":674},"2026-07-16",52.67,52.75,-0.14,10295,52.7055,{"date":676,"open":677,"high":678,"low":644,"close":679,"change":457,"percent_change":367,"volume":680,"transactions":527,"vwap":681},"2026-07-15",52.689,52.79,52.76,6902,52.6874,{"date":683,"open":605,"high":636,"low":684,"close":685,"change":427,"percent_change":686,"volume":687,"transactions":178,"vwap":688},"2026-07-14",52.55,52.66,0.29,8585.132,52.6278,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":215,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",52.68,52.51,-0.32,27246,80,52.6223,{"date":698,"open":636,"high":699,"low":700,"close":691,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":691},"2026-07-10",52.72,52.613,0.115,0.22,9300,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",52.475,52.6,52.41,52.565,0.215,0.41,43400,{"date":714,"open":715,"high":716,"low":580,"close":717,"change":718,"percent_change":672,"volume":719,"transactions":9,"vwap":717},"2026-07-08",52.24,52.37,52.35,-0.075,10200,{"date":721,"open":722,"high":635,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",52.408,52.36,52.425,-0.155,-0.29,11200,{"date":729,"open":708,"high":730,"low":708,"close":637,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":637},"2026-07-06",52.59,0.289,0.55,10700,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":509,"volume":740,"transactions":9,"vwap":738},"2026-07-02",52.47,52.131,52.291,-0.021,11900,{"date":742,"open":652,"high":743,"low":625,"close":744,"change":745,"percent_change":482,"volume":740,"transactions":9,"vwap":744},"2026-07-01",52.43,52.312,0.022,{"date":747,"open":748,"high":717,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-30",52.049999,52.29,0.43,0.83,18000,{"date":754,"open":755,"high":756,"low":757,"close":757,"change":18,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-29",51.88,52.099998,51.86,0.39,23900,{"date":761,"open":762,"high":755,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",51.715,51.66,-0.115,-0.22,60500,{"date":768,"open":757,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-25",51.938,51.74,51.775,0.005,0.01,17500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":254,"percent_change":509,"volume":781,"transactions":9,"vwap":780},"2026-06-24",51.979,51.98,51.71,51.77,656400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":628,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-23",51.92,51.97,51.72,51.79,-0.69,717800,{"date":791,"open":743,"high":743,"low":627,"close":627,"change":465,"percent_change":792,"volume":793,"transactions":9,"vwap":627},"2026-06-22",-0.15,23100,{"date":795,"open":652,"high":652,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",52.185,52.23,0.279,0.54,28600,{"date":802,"open":803,"high":652,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-17",52.295,51.951,-0.335,-0.64,8500,{"date":809,"open":743,"high":743,"low":810,"close":811,"change":812,"percent_change":672,"volume":813,"transactions":9,"vwap":811},"2026-06-16",52.28,52.286,-0.071,6300,{"date":815,"open":816,"high":817,"low":578,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-15",52.33,52.42,52.357,0.463,0.89,31400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":226,"volume":829,"transactions":9,"vwap":827},"2026-06-12",51.8,51.93,51.75,51.894,0.136,8300,{"date":831,"open":832,"high":824,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",51.35,51.27,51.758,0.415,0.81,22700,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",51.577,51.631,51.343,-0.371,-0.72,9200,{"date":847,"open":755,"high":848,"low":849,"close":850,"change":764,"percent_change":765,"volume":851,"transactions":9,"vwap":850},"2026-06-09",51.89,51.289,51.714,12600,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":419,"volume":858,"transactions":9,"vwap":856},"2026-06-08",51.91,51.989,51.829,0.044,7200,{"date":860,"open":627,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-05",52.2,51.76,51.785,-0.547,-1.05,26800,{"date":868,"open":625,"high":723,"low":625,"close":869,"change":870,"percent_change":275,"volume":871,"transactions":9,"vwap":869},"2026-06-04",52.332,0.085,4100,{"date":873,"open":874,"high":874,"low":580,"close":875,"change":876,"percent_change":295,"volume":877,"transactions":9,"vwap":875},"2026-06-03",52.38,52.247,-0.118,11800,{"date":879,"open":625,"high":880,"low":625,"close":881,"change":882,"percent_change":193,"volume":883,"transactions":9,"vwap":881},"2026-06-02",52.4,52.365,0.015,13900,{"date":885,"open":810,"high":886,"low":748,"close":717,"change":482,"percent_change":419,"volume":887,"transactions":9,"vwap":717},"2026-06-01",52.399,18600,{"date":889,"open":803,"high":890,"low":580,"close":571,"change":891,"percent_change":500,"volume":892,"transactions":9,"vwap":571},"2026-05-29",52.32,0.095,17300,{"date":894,"open":895,"high":797,"low":896,"close":897,"change":898,"percent_change":226,"volume":899,"transactions":9,"vwap":897},"2026-05-28",52.029999,52.0099983,52.215,0.135,17000,{"date":901,"open":902,"high":903,"low":785,"close":902,"change":419,"percent_change":427,"volume":845,"transactions":9,"vwap":902},"2026-05-27",52.080002,52.09,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":225,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-26",52.19,51.95,52,0.27,10400,{"date":912,"open":908,"high":908,"low":913,"close":757,"change":419,"percent_change":427,"volume":914,"transactions":9,"vwap":757},"2026-05-22",51.78,14700,{"date":916,"open":917,"high":918,"low":919,"close":913,"change":419,"percent_change":427,"volume":703,"transactions":9,"vwap":913},"2026-05-21",51.655,51.805,51.61,{"date":921,"open":922,"high":786,"low":923,"close":924,"change":226,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-20",51.65,51.49,51.7,0.51,83000,{"date":928,"open":929,"high":919,"low":930,"close":931,"change":792,"percent_change":726,"volume":932,"transactions":9,"vwap":931},"2026-05-19",51.504,51.41,51.44,35000,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":773,"volume":939,"transactions":9,"vwap":937},"2026-05-18",51.665,51.51,51.59,0.006,14300,{"date":941,"open":924,"high":786,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",51.58,51.584,-0.206,-0.4,10100,{"date":948,"open":763,"high":949,"low":763,"close":787,"change":950,"percent_change":909,"volume":951,"transactions":9,"vwap":787},"2026-05-14",51.835,0.138,22900,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":226,"volume":958,"transactions":9,"vwap":956},"2026-05-13",51.525,51.73,51.652,0.132,17100,{"date":960,"open":961,"high":919,"low":962,"close":963,"change":107,"percent_change":254,"volume":964,"transactions":9,"vwap":963},"2026-05-12",51.46,51.32,51.52,23400,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-11",51.6,51.63,51.53,-0.025,-0.05,10300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-08",51.55,51.57,51.5,51.555,0.175,0.34,7800,{"date":983,"open":975,"high":975,"low":984,"close":985,"change":986,"percent_change":472,"volume":987,"transactions":9,"vwap":985},"2026-05-07",51.3,51.38,-0.095,18900,{"date":989,"open":832,"high":990,"low":991,"close":990,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":990},"2026-05-06",51.475,51.285,0.349,0.68,10500,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":750,"volume":1001,"transactions":9,"vwap":999},"2026-05-05",51.0099983,51.18,51.126,0.221,10900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-04",50.995,51.07,50.85,50.905,-0.143,-0.28,9900,{"date":1012,"open":1013,"high":998,"low":1014,"close":1015,"change":419,"percent_change":275,"volume":1016,"transactions":9,"vwap":1015},"2026-05-01",51.080002,51.030998,51.048,7600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-30",50.76,50.985,50.605,50.968,0.309,0.61,12400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":773,"volume":1032,"transactions":9,"vwap":1029},"2026-04-29",50.57,50.659,50.55,0.004,11400,{"date":1034,"open":1028,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":765,"volume":1016,"transactions":9,"vwap":1037},"2026-04-28",50.67,50.53,50.655,-0.114,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":482,"percent_change":419,"volume":1044,"transactions":9,"vwap":1042},"2026-04-27",50.68,50.769,50.64,10000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":47,"volume":994,"transactions":9,"vwap":1050},"2026-04-24",50.54,50.75,50.532,50.729,0.249,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-23",50.49,50.635,50.235,50.48,-0.1,-0.2,29600,{"date":1062,"open":1063,"high":1064,"low":1057,"close":1065,"change":1066,"percent_change":732,"volume":1067,"transactions":9,"vwap":1065},"2026-04-22",50.52,50.6,50.58,0.276,21500,{"date":1069,"open":1047,"high":1047,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-21",50.304,-0.174,-0.34,9000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":792,"volume":1044,"transactions":9,"vwap":1079},"2026-04-20",50.51,50.574,50.42,50.478,-0.077,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1086,"percent_change":1087,"volume":727,"transactions":9,"vwap":1085},"2026-04-17",50.38,50.66,50.555,0.395,0.79,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":609,"percent_change":225,"volume":1094,"transactions":9,"vwap":1093},"2026-04-16",50.115,50.26,50.083,50.16,12500,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":367,"percent_change":142,"volume":1100,"transactions":9,"vwap":1099},"2026-04-15",49.89,50.17,50.09,15800,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":137,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-14",49.63,49.9,0.65,33800,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-13",49.049999,49.58,0.376,0.76,8000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":517,"volume":1121,"transactions":9,"vwap":1119},"2026-04-10",49.23,49.38,49.171,49.204,-0.016,25400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-09",48.97,49.32,48.957,49.22,0.223,0.46,12800,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-08",50.27,48.87,48.997,0.834,1.73,8100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":234,"volume":972,"transactions":9,"vwap":1142},"2026-04-07",47.87,48.163,47.819,0.001,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":226,"volume":1152,"transactions":9,"vwap":1150},"2026-04-06",48.115,48.19,48.02,48.162,0.123,7400,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":367,"volume":719,"transactions":9,"vwap":1157},"2026-04-02",47.55,48.09,48.039001,0.089,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":909,"percent_change":322,"volume":1165,"transactions":9,"vwap":1164},"2026-04-01",47.86,48.16,47.35,47.95,20400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":899,"transactions":9,"vwap":1171},"2026-03-31",47.15,47.785,47.099998,47.68,0.908,1.94,{"date":1175,"open":1176,"high":1176,"low":21,"close":1177,"change":1178,"percent_change":765,"volume":1179,"transactions":9,"vwap":1177},"2026-03-30",47.14,46.772,-0.105,24300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":67,"volume":1187,"transactions":9,"vwap":1185},"2026-03-27",47.26,47.29,46.84,46.877,-0.513,29300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-26",47.74,47.91,47.39,-0.651,-1.36,17800,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":732,"volume":1202,"transactions":9,"vwap":1200},"2026-03-25",48.148,47.99,48.041,0.261,75000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-24",47.8,47.96,47.71,47.78,-0.228,-0.47,64600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",48.040001,48.25,47.93,48.0079994,0.508,1.07,10800,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",47.81,47.5,-0.51,-1.06,13800,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":465,"percent_change":215,"volume":1233,"transactions":9,"vwap":1232},"2026-03-19",47.85,48.167,48.0099983,26900,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1156,"change":388,"percent_change":1238,"volume":1195,"transactions":9,"vwap":1156},"2026-03-18",48.46,48.07,-0.99,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":457,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-17",48.71,48.73,48.57,0.21,16700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1087,"volume":1253,"transactions":9,"vwap":1251},"2026-03-16",48.5,48.614,48.405,48.47,0.378,18700,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-13",48.695,48.082001,48.091999,-0.198,-0.41,16000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-12",48.55,48.61,48.29,-0.5,-1.02,13500,{"date":1271,"open":1272,"high":1273,"low":1256,"close":1274,"change":107,"percent_change":254,"volume":1275,"transactions":9,"vwap":1274},"2026-03-11",48.825,48.897,48.79,15000,{"date":1277,"open":133,"high":1278,"low":1279,"close":1280,"change":204,"percent_change":672,"volume":1227,"transactions":9,"vwap":1280},"2026-03-10",49.134,48.77,48.8,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1134,"change":686,"percent_change":265,"volume":1286,"transactions":9,"vwap":1134},"2026-03-09",48.26,48.908,48.099998,120800,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1253,"transactions":9,"vwap":1291},"2026-03-06",48.546,48.81,48.58,-0.45,-0.92,{"date":1295,"open":1296,"high":1127,"low":1274,"close":1297,"change":1059,"percent_change":1260,"volume":1298,"transactions":9,"vwap":1297},"2026-03-05",49.18,49.029999,12700,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1116,"change":909,"percent_change":732,"volume":1275,"transactions":9,"vwap":1116},"2026-03-04",48.95,49.36,{"date":1304,"open":1241,"high":1305,"low":1236,"close":1306,"change":664,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-03",49.105,48.96,-0.77,28000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":773,"percent_change":1315,"volume":1187,"transactions":9,"vwap":1314},"2026-03-02",49.095001,49.41,49.040001,49.34,0.02,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":718,"percent_change":792,"volume":1321,"transactions":9,"vwap":1319},"2026-02-27",49.24,49.33,49.13,27400,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1260,"volume":1253,"transactions":9,"vwap":1326},"2026-02-26",49.55,49.2,49.405,-0.205,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1024,"volume":1334,"transactions":9,"vwap":1331},"2026-02-25",49.45,49.61,49.43,0.3,82500,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":377,"percent_change":322,"volume":1340,"transactions":9,"vwap":1339},"2026-02-24",49.0099983,49.35,49.31,28300,{"date":1342,"open":1302,"high":1302,"low":1343,"close":1297,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1297},"2026-02-23",48.98,-0.39,-0.79,19000,{"date":1348,"open":1337,"high":1330,"low":1337,"close":1349,"change":117,"percent_change":925,"volume":1275,"transactions":9,"vwap":1349},"2026-02-20",49.42,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":971,"percent_change":1058,"volume":1356,"transactions":9,"vwap":1355},"2026-02-19",49.11,49.211,49.07,49.17,25500,{"date":1358,"open":1296,"high":1359,"low":1355,"close":1127,"change":185,"percent_change":702,"volume":1360,"transactions":9,"vwap":1127},"2026-02-18",49.4,18100,{"date":1362,"open":1363,"high":1364,"low":1274,"close":1352,"change":225,"percent_change":686,"volume":1365,"transactions":9,"vwap":1352},"2026-02-17",48.88,49.15,35900,{"date":1367,"open":1124,"high":1318,"low":1368,"close":1124,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1124},"2026-02-13",48.9,-0.059,-0.12,14500,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-12",49.613,49.028999,-0.541,-1.09,8800,{"date":1380,"open":1381,"high":1381,"low":1349,"close":1382,"change":102,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-11",49.747,49.57,0.12,10600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1370,"volume":883,"transactions":9,"vwap":1389},"2026-02-10",49.6,49.699,49.51,-0.06,{"date":1392,"open":1393,"high":1394,"low":1332,"close":1382,"change":427,"percent_change":1333,"volume":1395,"transactions":9,"vwap":1382},"2026-02-09",49.49,49.68,18200,{"date":1397,"open":1398,"high":1399,"low":1301,"close":1349,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1349},"2026-02-06",48.99,49.47,0.64,1.31,20300,{"date":1404,"open":1313,"high":1313,"low":1405,"close":1406,"change":1407,"percent_change":1238,"volume":1408,"transactions":9,"vwap":1406},"2026-02-05",48.74,48.78,-0.49,20100,{"date":1410,"open":1338,"high":1411,"low":1343,"close":1412,"change":971,"percent_change":1058,"volume":1413,"transactions":9,"vwap":1412},"2026-02-04",49.415,49.27,42400,{"date":1415,"open":1387,"high":1387,"low":1352,"close":1125,"change":332,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1125},"2026-02-03",-0.6,37000,{"date":1419,"open":1420,"high":1421,"low":1382,"close":1422,"change":117,"percent_change":925,"volume":994,"transactions":9,"vwap":1422},"2026-02-02",49.59,49.67,49.62,{"date":1424,"open":1425,"high":1426,"low":1339,"close":1427,"change":1059,"percent_change":945,"volume":1298,"transactions":9,"vwap":1427},"2026-01-30",49.505,49.53,49.37,{"date":1429,"open":1430,"high":1382,"low":1431,"close":1382,"change":509,"percent_change":465,"volume":1432,"transactions":9,"vwap":1382},"2026-01-29",49.473,49.135,15500,{"date":1434,"open":1435,"high":1394,"low":1426,"close":1331,"change":882,"percent_change":193,"volume":829,"transactions":9,"vwap":1331},"2026-01-28",49.655,{"date":1437,"open":1103,"high":1421,"low":1438,"close":1439,"change":1440,"percent_change":185,"volume":1441,"transactions":9,"vwap":1439},"2026-01-27",49.56,49.595,0.055,14400,{"date":1443,"open":1444,"high":1382,"low":1445,"close":1446,"change":367,"percent_change":758,"volume":1447,"transactions":9,"vwap":1446},"2026-01-26",49.52,49.461,49.54,7300,{"date":1449,"open":1412,"high":1332,"low":1412,"close":1338,"change":107,"percent_change":254,"volume":1450,"transactions":9,"vwap":1338},"2026-01-23",16500,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1302,"change":619,"percent_change":226,"volume":1455,"transactions":9,"vwap":1302},"2026-01-22",49.458,49.212,33000,{"date":1457,"open":1458,"high":1319,"low":1459,"close":1116,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1116},"2026-01-21",49.09,48.895,0.42,0.86,12300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1290,"change":806,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1290},"2026-01-20",48.92,49.12,48.75,-1.29,104500,{"date":1471,"open":1393,"high":1389,"low":1349,"close":1330,"change":509,"percent_change":465,"volume":1462,"transactions":9,"vwap":1330},"2026-01-16",{"date":1473,"open":1474,"high":1110,"low":1475,"close":1393,"change":185,"percent_change":702,"volume":899,"transactions":9,"vwap":1393},"2026-01-15",49.518,49.411,{"date":1477,"open":1338,"high":1478,"low":1364,"close":1117,"change":1370,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1117},"2026-01-14",49.39,-0.24,36500,{"date":1482,"open":1444,"high":1483,"low":1478,"close":1484,"change":517,"percent_change":1390,"volume":1485,"transactions":9,"vwap":1484},"2026-01-13",49.66,49.5,21400,{"date":1487,"open":1488,"high":1382,"low":1489,"close":1426,"change":773,"percent_change":1315,"volume":1490,"transactions":9,"vwap":1426},"2026-01-12",49.46,49.441,19600,{"date":1492,"open":1478,"high":1324,"low":1319,"close":1444,"change":702,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1444},"2026-01-09",0.45,14800,{"date":1496,"open":1319,"high":1314,"low":1116,"close":1497,"change":254,"percent_change":509,"volume":1498,"transactions":9,"vwap":1497},"2026-01-08",49.3,14200,{"date":1500,"open":1338,"high":1330,"low":1501,"close":1125,"change":1502,"percent_change":1503,"volume":1269,"transactions":9,"vwap":1125},"2026-01-07",49.245,-0.045,-0.09,{"date":1505,"open":1319,"high":1359,"low":1506,"close":1507,"change":1508,"percent_change":117,"volume":1032,"transactions":9,"vwap":1507},"2026-01-06",49.19,49.365,0.125,{"date":1510,"open":1320,"high":1511,"low":1320,"close":1318,"change":909,"percent_change":732,"volume":1512,"transactions":9,"vwap":1318},"2026-01-05",49.29,568300,{"date":1514,"open":1466,"high":1515,"low":1516,"close":1124,"change":254,"percent_change":509,"volume":1517,"transactions":9,"vwap":1124},"2026-01-02",49.201,48.89,25800,{"date":1519,"open":1520,"high":1520,"low":1306,"close":1398,"change":765,"percent_change":1292,"volume":733,"transactions":9,"vwap":1398},"2025-12-31",49.26,{"date":1522,"open":1523,"high":1524,"low":1355,"close":1523,"change":234,"percent_change":234,"volume":1525,"transactions":9,"vwap":1523},"2025-12-30",49.21,49.241,34100,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1523,"change":204,"percent_change":672,"volume":1530,"transactions":9,"vwap":1523},"2025-12-29",49.243,49.14,20600,{"date":1532,"open":1339,"high":1125,"low":1412,"close":1533,"change":773,"percent_change":1315,"volume":1534,"transactions":9,"vwap":1533},"2025-12-26",49.28,32200,{"date":1536,"open":1537,"high":1338,"low":1127,"close":1412,"change":419,"percent_change":275,"volume":1538,"transactions":9,"vwap":1412},"2025-12-24",49.289,944800,{"date":1540,"open":1320,"high":1523,"low":1541,"close":1506,"change":427,"percent_change":525,"volume":1542,"transactions":9,"vwap":1506},"2025-12-23",49.046001,789600,{"date":1544,"open":1545,"high":1546,"low":1306,"close":1313,"change":702,"percent_change":1493,"volume":1547,"transactions":9,"vwap":1313},"2025-12-22",49,49.099998,18500,{"date":1549,"open":1280,"high":1550,"low":1279,"close":1551,"change":1552,"percent_change":1553,"volume":740,"transactions":9,"vwap":1551},"2025-12-19",48.909,48.82,0.216,0.44,{"date":1555,"open":1264,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":554,"volume":1227,"transactions":9,"vwap":1558},"2025-12-18",48.704,48.49,48.604,0.284,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":332,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-17",48.62,48.28,48.32,-0.62,11300,{"date":1568,"open":1569,"high":1405,"low":1570,"close":1562,"change":465,"percent_change":342,"volume":1571,"transactions":9,"vwap":1562},"2025-12-16",48.64,48.44,24000,{"date":1573,"open":1363,"high":1363,"low":1574,"close":1575,"change":107,"percent_change":254,"volume":1261,"transactions":9,"vwap":1575},"2025-12-15",48.67,48.7,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1241,"change":332,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1241},"2025-12-12",48.996,49.014,48.592,-0.61,26400,{"date":1584,"open":1363,"high":1585,"low":1467,"close":1337,"change":1315,"percent_change":482,"volume":1586,"transactions":9,"vwap":1337},"2025-12-11",49.054001,17900,{"date":1588,"open":1575,"high":1545,"low":1575,"close":1398,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1398},"2025-12-10",0.234,0.48,29500,{"date":1593,"open":1594,"high":133,"low":1594,"close":1595,"change":1596,"percent_change":1503,"volume":1597,"transactions":9,"vwap":1595},"2025-12-09",48.743,48.756,-0.044,9600,{"date":1599,"open":1134,"high":1134,"low":1575,"close":1280,"change":971,"percent_change":1058,"volume":1600,"transactions":9,"vwap":1280},"2025-12-08",14100,{"date":1602,"open":1290,"high":1124,"low":1290,"close":1603,"change":609,"percent_change":225,"volume":1604,"transactions":9,"vwap":1603},"2025-12-05",48.85,19700,{"date":1606,"open":1274,"high":1607,"low":1574,"close":1406,"change":1315,"percent_change":482,"volume":1608,"transactions":9,"vwap":1406},"2025-12-04",48.835,22000,{"date":1610,"open":1611,"high":1551,"low":1611,"close":1612,"change":609,"percent_change":225,"volume":1613,"transactions":9,"vwap":1612},"2025-12-03",48.6,48.76,20500,{"date":1615,"open":1616,"high":1467,"low":1562,"close":1617,"change":1618,"percent_change":702,"volume":774,"transactions":9,"vwap":1617},"2025-12-02",48.676,48.69,0.109,{"date":1620,"open":1243,"high":1242,"low":1243,"close":1621,"change":1622,"percent_change":693,"volume":1261,"transactions":9,"vwap":1621},"2025-12-01",48.581,-0.154,{"date":1624,"open":1625,"high":1626,"low":1562,"close":1626,"change":891,"percent_change":18,"volume":1462,"transactions":9,"vwap":1626},"2025-11-28",48.651,48.735,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1569,"change":226,"percent_change":799,"volume":1631,"transactions":9,"vwap":1569},"2025-11-26",48.42,48.65,290200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1024,"volume":1639,"transactions":9,"vwap":1637},"2025-11-25",48.029999,48.41,47.92,48.38,0.295,49200,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-24",47.77,48.11,48.084999,0.525,1.1,17600,{"date":1649,"open":1650,"high":1223,"low":1651,"close":1652,"change":980,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-21",47.46,47.22,47.56,0.72,24900,{"date":1656,"open":1266,"high":1657,"low":1651,"close":1651,"change":1210,"percent_change":1238,"volume":1658,"transactions":9,"vwap":1651},"2025-11-20",48.31,52400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":396,"percent_change":367,"volume":1665,"transactions":9,"vwap":1664},"2025-11-19",47.66,47.876,47.59,47.69,393800,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1479,"percent_change":1267,"volume":1672,"transactions":9,"vwap":1671},"2025-11-18",47.72,47.83,47.433,47.6,262800,{"date":1674,"open":1675,"high":1148,"low":1676,"close":1677,"change":1009,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-17",48.060001,47.73,47.84,-0.58,72900,{"date":1681,"open":1205,"high":1682,"low":1683,"close":1684,"change":772,"percent_change":773,"volume":1685,"transactions":9,"vwap":1684},"2025-11-14",48.286,47.765,48.12,64300,{"date":1687,"open":1688,"high":1689,"low":1285,"close":1147,"change":1690,"percent_change":1293,"volume":1691,"transactions":9,"vwap":1147},"2025-11-13",48.39,48.495,-0.445,32100,{"date":1693,"open":1569,"high":1458,"low":1694,"close":1695,"change":509,"percent_change":465,"volume":1187,"transactions":9,"vwap":1695},"2025-11-12",48.51,48.56,{"date":1697,"open":1291,"high":1698,"low":1699,"close":1611,"change":482,"percent_change":419,"volume":1700,"transactions":9,"vwap":1611},"2025-11-11",48.63,48.45,32700,{"date":1702,"open":1557,"high":1611,"low":1564,"close":1695,"change":1460,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1695},"2025-11-10",0.87,29800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":102,"percent_change":1383,"volume":1710,"transactions":9,"vwap":1708},"2025-11-07",48.049999,48.14,47.7,55300,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":806,"volume":1718,"transactions":9,"vwap":1716},"2025-11-06",48.34,48.4,48.030998,48.080002,-0.31,105500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1688,"change":396,"percent_change":367,"volume":1724,"transactions":9,"vwap":1688},"2025-11-05",48.33,48.53,48.258,111700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1717,"percent_change":806,"volume":1731,"transactions":9,"vwap":1730},"2025-11-04",48.24,48.458,48.21,48.3,133100,{"date":1733,"open":1734,"high":1734,"low":1557,"close":1265,"change":544,"percent_change":457,"volume":1735,"transactions":9,"vwap":1265},"2025-11-03",48.72,69600,{"date":1737,"open":1574,"high":1574,"low":1738,"close":1695,"change":609,"percent_change":225,"volume":1739,"transactions":9,"vwap":1695},"2025-10-31",48.442,63600,{"date":1741,"open":1291,"high":1742,"low":1557,"close":1557,"change":448,"percent_change":1225,"volume":1743,"transactions":9,"vwap":1557},"2025-10-30",48.725,53700,{"date":1745,"open":1465,"high":1465,"low":1611,"close":1405,"change":509,"percent_change":465,"volume":1746,"transactions":9,"vwap":1405},"2025-10-29",63400,{"date":1748,"open":133,"high":1363,"low":1734,"close":1406,"change":1749,"percent_change":517,"volume":1750,"transactions":9,"vwap":1406},"2025-10-28",-0.015,103700,{"date":1752,"open":1242,"high":1280,"low":1753,"close":1754,"change":1755,"percent_change":554,"volume":1756,"transactions":9,"vwap":1754},"2025-10-27",48.68,48.795,0.285,77200,{"date":1758,"open":1251,"high":1243,"low":1236,"close":1694,"change":117,"percent_change":563,"volume":1759,"transactions":9,"vwap":1694},"2025-10-24",65700,{"date":1761,"open":1156,"high":1657,"low":1156,"close":1283,"change":1762,"percent_change":147,"volume":1763,"transactions":9,"vwap":1283},"2025-10-23",0.17,78700,{"date":1765,"open":1266,"high":1713,"low":1141,"close":1156,"change":342,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1156},"2025-10-22",-0.33,146600,{"date":1769,"open":1770,"high":1657,"low":1771,"close":1215,"change":773,"percent_change":1315,"volume":1772,"transactions":9,"vwap":1215},"2025-10-21",48.2,48.175,247500,{"date":1774,"open":1237,"high":1563,"low":1237,"close":1727,"change":1762,"percent_change":147,"volume":1775,"transactions":9,"vwap":1727},"2025-10-20",167700,{"date":1777,"open":1155,"high":1237,"low":1192,"close":1237,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1237},"2025-10-17",0.533,1.12,137700,{"date":1782,"open":1230,"high":1783,"low":1163,"close":1784,"change":1785,"percent_change":664,"volume":1786,"transactions":9,"vwap":1784},"2025-10-16",47.88,47.537,-0.183,139800,{"date":1788,"open":1789,"high":1216,"low":1790,"close":1668,"change":225,"percent_change":686,"volume":1791,"transactions":9,"vwap":1668},"2025-10-15",47.822,47.525,22200,{"date":1793,"open":1183,"high":1668,"low":1794,"close":1795,"change":509,"percent_change":465,"volume":1796,"transactions":9,"vwap":1795},"2025-10-14",47.040001,47.58,34900,{"date":1798,"open":1192,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1704,"transactions":9,"vwap":1801},"2025-10-13",47.629,47.361,47.62,0.62,1.32,{"date":1805,"open":1141,"high":1783,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-10",46.93,47,-0.767,-1.61,56000,{"date":1812,"open":1677,"high":1677,"low":1709,"close":1813,"change":1814,"percent_change":1503,"volume":1815,"transactions":9,"vwap":1813},"2025-10-09",47.767,-0.043,122100,{"date":1817,"open":1205,"high":1818,"low":1668,"close":1223,"change":225,"percent_change":686,"volume":1067,"transactions":9,"vwap":1223},"2025-10-08",47.848,{"date":1820,"open":1223,"high":1143,"low":1821,"close":1822,"change":1823,"percent_change":726,"volume":1824,"transactions":9,"vwap":1822},"2025-10-07",47.61,47.67,-0.138,332800,{"date":1826,"open":1190,"high":1827,"low":1190,"close":1827,"change":950,"percent_change":686,"volume":1828,"transactions":9,"vwap":1827},"2025-10-06",47.808,13300,{"date":1830,"open":1661,"high":1642,"low":1661,"close":1822,"change":1315,"percent_change":482,"volume":1831,"transactions":9,"vwap":1822},"2025-10-03",52300,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":1837,"percent_change":544,"volume":1838,"transactions":9,"vwap":1835},"2025-10-02",47.63,47.65,47.587,0.025,14900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":701,"percent_change":1845,"volume":1365,"transactions":9,"vwap":1844},"2025-10-01",47.425,47.64,47.415,47.625,0.24,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":702,"volume":1853,"transactions":9,"vwap":1851},"2025-09-30",47.38,47.52,47.357,47.51,0.106,14600,{"date":1855,"open":1192,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":702,"volume":1261,"transactions":9,"vwap":1858},"2025-09-29",47.43,47.36,47.404,0.105,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":702,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-26",47.27,47.33,47.13,47.299,0.47,4400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":351,"volume":1875,"transactions":9,"vwap":1873},"2025-09-25",46.95,47.115,46.92,47.078999,-0.121,21600,{"date":1877,"open":1857,"high":1857,"low":1864,"close":1878,"change":970,"percent_change":971,"volume":1879,"transactions":9,"vwap":1878},"2025-09-24",47.2,693900,{"date":1881,"open":1848,"high":1192,"low":1882,"close":1883,"change":1884,"percent_change":1344,"volume":1885,"transactions":9,"vwap":1883},"2025-09-23",47.192,47.225,-0.185,846600,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1890,"change":1891,"percent_change":275,"volume":1892,"transactions":9,"vwap":1890},"2025-09-22",47.21,47.44,47.41,0.076,101500,{"date":1894,"open":1895,"high":1849,"low":1896,"close":1897,"change":1898,"percent_change":1845,"volume":1899,"transactions":9,"vwap":1897},"2025-09-19",47.3,47.171,47.334,0.114,46900,{"date":1901,"open":1902,"high":1862,"low":1902,"close":1651,"change":18,"percent_change":750,"volume":1903,"transactions":9,"vwap":1651},"2025-09-18",47.11,266800,{"date":1905,"open":1794,"high":1902,"low":1906,"close":1907,"change":1120,"percent_change":517,"volume":1308,"transactions":9,"vwap":1907},"2025-09-17",46.81,47.02,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":517,"percent_change":1390,"volume":740,"transactions":9,"vwap":1912},"2025-09-16",47.029999,47.056999,47.035999,{"date":1914,"open":1902,"high":1902,"low":1910,"close":1915,"change":1916,"percent_change":427,"volume":1917,"transactions":9,"vwap":1915},"2025-09-15",47.066002,0.071,6600,{"date":1919,"open":1920,"high":1907,"low":1921,"close":1922,"change":1837,"percent_change":544,"volume":719,"transactions":9,"vwap":1922},"2025-09-12",46.987,46.97,46.995,{"date":1924,"open":1906,"high":1925,"low":1906,"close":1921,"change":117,"percent_change":799,"volume":1926,"transactions":9,"vwap":1921},"2025-09-11",46.974,12000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":482,"percent_change":396,"volume":1933,"transactions":9,"vwap":1932},"2025-09-10",46.792,46.82,46.64,46.72,22500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1762,"percent_change":19,"volume":1939,"transactions":9,"vwap":1937},"2025-09-09",46.574,46.68,46.425,8700,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":102,"percent_change":619,"volume":1946,"transactions":9,"vwap":1945},"2025-09-08",46.54,46.575,46.46,46.51,15200,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":204,"volume":1953,"transactions":9,"vwap":1951},"2025-09-05",46.66,46.24,46.45,-0.032,17200,{"date":1955,"open":1956,"high":1957,"low":1950,"close":1957,"change":1958,"percent_change":554,"volume":1450,"transactions":9,"vwap":1957},"2025-09-04",46.35,46.482,0.272,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":758,"volume":1485,"transactions":9,"vwap":1962},"2025-09-03",46.16,46.21,46.049999,0.179,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1100,"transactions":9,"vwap":1968},"2025-09-02",45.84,46.030998,45.75,-0.199,-0.43,{"date":1973,"open":1974,"high":1974,"low":1961,"close":1975,"change":448,"percent_change":1976,"volume":1025,"transactions":9,"vwap":1975},"2025-08-29",46.37,46.23,-0.54,{"date":1978,"open":1974,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":117,"volume":1275,"transactions":9,"vwap":1981},"2025-08-28",46.533,46.311,46.48,0.118,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":226,"volume":845,"transactions":9,"vwap":1986},"2025-08-27",46.29,46.362,46.268,0.122,{"date":1990,"open":1991,"high":1950,"low":1991,"close":1950,"change":1992,"percent_change":225,"volume":1993,"transactions":9,"vwap":1950},"2025-08-26",46.060001,0.065,16200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1370,"volume":2001,"transactions":9,"vwap":1999},"2025-08-25",46.17,46.25,46.15,46.175,-0.055,5800,{"date":2003,"open":1961,"high":2004,"low":1961,"close":1975,"change":2005,"percent_change":112,"volume":1220,"transactions":9,"vwap":1975},"2025-08-22",46.3,0.515,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2008,"change":718,"percent_change":342,"volume":2011,"transactions":9,"vwap":2008},"2025-08-21",45.715,45.83,45.63,229900,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1370,"percent_change":351,"volume":2018,"transactions":9,"vwap":2017},"2025-08-20",45.86,45.91,45.58,45.79,54100,{"date":2020,"open":2021,"high":2022,"low":2014,"close":2015,"change":765,"percent_change":388,"volume":2023,"transactions":9,"vwap":2015},"2025-08-19",46.09,46.14,13600,{"date":2025,"open":2021,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":396,"volume":2030,"transactions":9,"vwap":2028},"2025-08-18",46.165,46.040001,46.13,0.042,9500,{"date":2032,"open":1998,"high":2033,"low":1963,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-15",46.189,46.088001,-0.096,-0.21,37500,{"date":2039,"open":1963,"high":2040,"low":1963,"close":2041,"change":2042,"percent_change":544,"volume":2043,"transactions":9,"vwap":2041},"2025-08-14",46.22,46.184,0.023,88700,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":117,"volume":2050,"transactions":9,"vwap":2048},"2025-08-13",46.225,46.095001,46.161,0.116,31500,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":836,"volume":2056,"transactions":9,"vwap":2054},"2025-08-12",45.795,46.044998,0.371,12900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":465,"percent_change":215,"volume":2062,"transactions":9,"vwap":2061},"2025-08-11",45.78,45.855,45.674,34200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":1105,"volume":2070,"transactions":9,"vwap":2068},"2025-08-08",45.68,45.81,45.66,45.754,0.294,113800,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1390,"percent_change":535,"volume":2077,"transactions":9,"vwap":2076},"2025-08-07",45.69,45.71,45.34,45.46,82900,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":117,"percent_change":732,"volume":2084,"transactions":9,"vwap":2083},"2025-08-06",45.37,45.589,45.301,45.52,85000,{"date":2086,"open":2076,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-05",45.479,45.27,-0.19,-0.42,11000,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2076,"change":925,"percent_change":112,"volume":914,"transactions":9,"vwap":2076},"2025-08-04",45.14,45.461,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1267,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-01",44.98,45.159,44.943,44.95,-1.1,13400,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":672,"percent_change":1717,"volume":2109,"transactions":9,"vwap":2108},"2025-07-31",45.87,45.44,45.45,17400,{"date":2111,"open":2067,"high":2112,"low":2113,"close":2114,"change":465,"percent_change":472,"volume":2115,"transactions":9,"vwap":2114},"2025-07-30",45.8,45.503,45.59,15600,{"date":2117,"open":2118,"high":2059,"low":2016,"close":2119,"change":2120,"percent_change":204,"volume":2121,"transactions":9,"vwap":2119},"2025-07-29",45.77,45.67,-0.031,57000,{"date":2123,"open":2124,"high":2125,"low":2010,"close":2126,"change":2127,"percent_change":1390,"volume":1838,"transactions":9,"vwap":2126},"2025-07-28",45.7,45.76,45.701,-0.029,{"date":2129,"open":2130,"high":2118,"low":2130,"close":2131,"change":1852,"percent_change":2132,"volume":994,"transactions":9,"vwap":2131},"2025-07-25",45.6,45.73,0.23,{"date":2134,"open":2135,"high":2073,"low":2136,"close":2137,"change":1618,"percent_change":1845,"volume":807,"transactions":9,"vwap":2137},"2025-07-24",45.56,45.53,45.624,{"date":2139,"open":2140,"high":2135,"low":2075,"close":2141,"change":2142,"percent_change":750,"volume":851,"transactions":9,"vwap":2141},"2025-07-23",45.41,45.515,0.195,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":102,"percent_change":619,"volume":1138,"transactions":9,"vwap":2148},"2025-07-22",45.26,45.35,45.2,45.32,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2145,"change":193,"percent_change":609,"volume":2153,"transactions":9,"vwap":2145},"2025-07-21",45.23,45.47,13200,{"date":2155,"open":2156,"high":2157,"low":2094,"close":2151,"change":517,"percent_change":204,"volume":2158,"transactions":9,"vwap":2151},"2025-07-18",45.22,45.275,19500,{"date":2160,"open":2161,"high":2145,"low":2162,"close":2145,"change":367,"percent_change":1460,"volume":1269,"transactions":9,"vwap":2145},"2025-07-17",45.07,45.040001,{"date":2164,"open":2101,"high":2165,"low":2166,"close":2161,"change":275,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2161},"2025-07-16",45.080002,44.82,0.36,11600,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2172,"change":655,"percent_change":1479,"volume":2173,"transactions":9,"vwap":2172},"2025-07-15",45.31,44.91,11500,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":254,"volume":1498,"transactions":9,"vwap":2178},"2025-07-14",44.92,45.09,45.02,-0.007,{"date":2181,"open":2182,"high":2165,"low":2183,"close":2184,"change":2185,"percent_change":295,"volume":2186,"transactions":9,"vwap":2184},"2025-07-11",44.945,44.94,45.027,-0.103,36000,{"date":2188,"open":2178,"high":2189,"low":2101,"close":2190,"change":396,"percent_change":18,"volume":1517,"transactions":9,"vwap":2190},"2025-07-10",45.16,45.13,{"date":2192,"open":2162,"high":2193,"low":2194,"close":2162,"change":275,"percent_change":2167,"volume":2195,"transactions":9,"vwap":2162},"2025-07-09",45.049999,44.84,39200,{"date":2197,"open":2198,"high":2176,"low":2199,"close":2200,"change":1315,"percent_change":482,"volume":1791,"transactions":9,"vwap":2200},"2025-07-08",44.878,44.78,44.88,{"date":2202,"open":2178,"high":2178,"low":2203,"close":2204,"change":1479,"percent_change":2205,"volume":1700,"transactions":9,"vwap":2204},"2025-07-07",44.7,44.86,-0.53,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":1638,"percent_change":132,"volume":2211,"transactions":9,"vwap":2210},"2025-07-03",44.93,45.17,45.099998,43000,{"date":2213,"open":2214,"high":2194,"low":2215,"close":2216,"change":2217,"percent_change":457,"volume":2218,"transactions":9,"vwap":2216},"2025-07-02",44.72,44.654,44.805,0.045,30200,{"date":2220,"open":2221,"high":2199,"low":2221,"close":2222,"change":107,"percent_change":254,"volume":1494,"transactions":9,"vwap":2222},"2025-07-01",44.61,44.76,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":367,"percent_change":750,"volume":892,"transactions":9,"vwap":2226},"2025-06-30",44.67,44.77,44.562,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-06-27",44.43,44.649,44.311,44.58,0.148,0.33,24500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-06-26",44.26,44.44,44.241,44.432,0.312,0.71,5100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":465,"percent_change":472,"volume":2252,"transactions":9,"vwap":2251},"2025-06-25",44.17,44.249,44.049999,44.12,930100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":758,"percent_change":820,"volume":2259,"transactions":9,"vwap":2258},"2025-06-24",44.09,44.37,43.99,44.2,683600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":137,"percent_change":154,"volume":1227,"transactions":9,"vwap":2263},"2025-06-23",43.468,43.81,43.33,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":672,"volume":2272,"transactions":9,"vwap":2270},"2025-06-20",43.63,43.75,43.428,43.49,-0.063,5300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1315,"volume":1498,"transactions":9,"vwap":2278},"2025-06-18",43.72,43.77,43.52,43.553,0.007,{"date":2281,"open":2282,"high":2276,"low":2270,"close":2283,"change":2284,"percent_change":2285,"volume":1010,"transactions":9,"vwap":2283},"2025-06-17",43.73,43.546,-0.274,-0.63,{"date":2287,"open":2267,"high":2288,"low":2267,"close":2289,"change":147,"percent_change":836,"volume":1016,"transactions":9,"vwap":2289},"2025-06-16",43.94,43.82,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":972,"transactions":9,"vwap":2295},"2025-06-13",43.64,43.78,43.44,43.47,-0.341,-0.78,{"date":2299,"open":2267,"high":2300,"low":2267,"close":2301,"change":2302,"percent_change":117,"volume":1094,"transactions":9,"vwap":2301},"2025-06-12",43.85,43.811,0.111,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":535,"percent_change":332,"volume":1485,"transactions":9,"vwap":2308},"2025-06-11",43.86,43.92,43.62,43.7,{"date":2310,"open":2311,"high":2305,"low":2312,"close":2313,"change":2314,"percent_change":711,"volume":2315,"transactions":9,"vwap":2313},"2025-06-10",43.704,43.656,43.83,0.177,9400,{"date":2317,"open":2318,"high":2282,"low":2319,"close":2320,"change":2321,"percent_change":544,"volume":2322,"transactions":9,"vwap":2320},"2025-06-09",43.69,43.59,43.653,0.021,3800,{"date":2324,"open":2307,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-06-06",43.708,43.56,43.632,0.382,0.88,4900,{"date":2332,"open":2294,"high":2319,"low":2333,"close":2333,"change":351,"percent_change":1416,"volume":1586,"transactions":9,"vwap":2333},"2025-06-05",43.25,{"date":2335,"open":2319,"high":2319,"low":2336,"close":2337,"change":773,"percent_change":1315,"volume":2115,"transactions":9,"vwap":2337},"2025-06-04",43.48,43.51,{"date":2339,"open":2340,"high":2326,"low":2341,"close":2342,"change":702,"percent_change":925,"volume":2343,"transactions":9,"vwap":2342},"2025-06-03",43.315,43.305,43.5,12100,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":419,"percent_change":367,"volume":892,"transactions":9,"vwap":2347},"2025-06-02",43.080002,43.28,43.049999,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":457,"percent_change":2132,"volume":829,"transactions":9,"vwap":2354},"2025-05-30",43.13,43.21,42.879,43.2,{"date":2356,"open":2264,"high":2264,"low":2357,"close":2358,"change":457,"percent_change":2132,"volume":2359,"transactions":9,"vwap":2358},"2025-05-29",43.02,43.099998,36700,{"date":2361,"open":2362,"high":2363,"low":450,"close":450,"change":672,"percent_change":693,"volume":2364,"transactions":9,"vwap":450},"2025-05-28",43.16,43.31,7700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":265,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-27",42.98,43.23,42.93,43.14,1.41,22800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":244,"percent_change":2285,"volume":2245,"transactions":9,"vwap":2378},"2025-05-23",42.55,42.72,42.45,42.54,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":102,"percent_change":225,"volume":1450,"transactions":9,"vwap":2384},"2025-05-22",42.82,42.96,42.71,42.81,{"date":2386,"open":2351,"high":2387,"low":2376,"close":2388,"change":1407,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-21",43.27,42.75,-1.13,18800,{"date":2392,"open":2387,"high":2393,"low":2370,"close":2394,"change":655,"percent_change":448,"volume":2395,"transactions":9,"vwap":2394},"2025-05-20",43.35,43.24,23500,{"date":2397,"open":2346,"high":2294,"low":2357,"close":2393,"change":193,"percent_change":609,"volume":2398,"transactions":9,"vwap":2393},"2025-05-19",59300,{"date":2400,"open":2387,"high":2393,"low":2401,"close":2402,"change":702,"percent_change":925,"volume":1490,"transactions":9,"vwap":2402},"2025-05-16",43.116,43.32,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2358,"change":619,"percent_change":1333,"volume":2407,"transactions":9,"vwap":2358},"2025-05-15",42.89,43.17,11100,{"date":2409,"open":2410,"high":2411,"low":2369,"close":2412,"change":193,"percent_change":609,"volume":1447,"transactions":9,"vwap":2412},"2025-05-14",42.971,43.060001,42.97,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":1244,"percent_change":47,"volume":2418,"transactions":9,"vwap":2417},"2025-05-13",42.74,43.12,42.94,29100,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":61,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-05-12",42.56,42.743,42.52,42.73,2.15,50900,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":234,"percent_change":234,"volume":2432,"transactions":9,"vwap":2431},"2025-05-09",41.93,41.78,41.83,5900,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2431,"change":1762,"percent_change":711,"volume":2001,"transactions":9,"vwap":2431},"2025-05-08",41.91,42.16,41.75,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":619,"percent_change":525,"volume":1269,"transactions":9,"vwap":2443},"2025-05-07",41.59,41.76,41.41,41.66,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2448,"change":332,"percent_change":844,"volume":899,"transactions":9,"vwap":2448},"2025-05-06",41.521,41.72,41.53,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2431,"change":2453,"percent_change":1766,"volume":2454,"transactions":9,"vwap":2431},"2025-05-05",41.703,41.98,-0.139,34800,{"date":2456,"open":2435,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-05-02",42.049999,41.854,41.969,0.389,0.94,28200,{"date":2464,"open":2443,"high":2430,"low":2465,"close":2465,"change":117,"percent_change":265,"volume":2466,"transactions":9,"vwap":2465},"2025-05-01",41.58,6100,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":773,"percent_change":1315,"volume":1010,"transactions":9,"vwap":2471},"2025-04-30",40.83,41.37,41.33,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1762,"percent_change":711,"volume":1441,"transactions":9,"vwap":2476},"2025-04-29",41.040001,41.39,41.32,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1120,"percent_change":509,"volume":2483,"transactions":9,"vwap":2482},"2025-04-28",41.198,41.26,40.93,41.15,6000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1460,"volume":2491,"transactions":9,"vwap":2489},"2025-04-25",40.98,41.18,40.915,41.166,0.171,4500,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":2497,"percent_change":2498,"volume":1498,"transactions":9,"vwap":2496},"2025-04-24",40.5,41,40.995,0.505,1.25,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-04-23",41.117,40.351,40.49,0.53,1.33,31700,{"date":175,"open":171,"high":2508,"low":171,"close":2509,"change":117,"percent_change":2510,"volume":1179,"transactions":9,"vwap":2509},40.109,39.96,0.63]