[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFEB":3,"homepage-market-summary":24,"stock-historical-GFEB":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GFEB","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 Moderate Buffer ETF - February","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},45.2,45.06,45.01,0.19,0.42,5199.0369,45.34,40.23,24961.8598496,97.3,908,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},35.34,25712,9384764.9624,26.75,"2025-04-22",[176,179,189,199,208,217,226,235,243,252,262,271,281,292,300,310,320,328,337,346,355,365,374,381,391,399,406,415,423,432,440,450,460,467,474,479,485,492,501,510,519,527,533,540,548,557,566,575,585,595,603,613,620,629,638,648,654,662,669,678,684,690,698,705,710,717,723,730,738,746,753,761,768,774,780,786,791,795,802,808,814,820,826,833,837,842,848,854,858,863,867,872,877,884,891,898,905,914,921,927,932,935,940,946,953,960,968,974,983,989,992,998,1003,1010,1014,1021,1026,1032,1037,1045,1052,1057,1063,1069,1077,1083,1088,1093,1100,1107,1113,1120,1127,1134,1140,1148,1155,1161,1169,1175,1183,1190,1196,1202,1208,1215,1223,1231,1236,1244,1250,1255,1260,1265,1271,1277,1283,1288,1293,1298,1301,1308,1314,1318,1325,1331,1338,1343,1348,1352,1359,1363,1370,1373,1377,1380,1385,1394,1401,1407,1411,1416,1421,1425,1429,1434,1439,1443,1449,1456,1458,1461,1466,1470,1474,1479,1483,1487,1491,1498,1501,1506,1512,1517,1521,1526,1529,1532,1535,1538,1544,1547,1551,1556,1562,1569,1576,1585,1593,1599,1604,1609,1616,1620,1625,1630,1636,1641,1646,1649,1654,1658,1663,1670,1674,1678,1684,1690,1697,1703,1708,1711,1718,1725,1731,1738,1742,1746,1751,1754,1759,1762,1764,1767,1771,1773,1778,1783,1788,1794,1800,1803,1809,1813,1817,1819,1825,1829,1834,1839,1845,1852,1859,1866,1871,1875,1880,1884,1889,1897,1904,1912,1918,1925,1929,1934,1938,1942,1947,1952,1957,1963,1970,1977,1982,1990,1995,2001,2008,2013,2016,2022,2025,2030,2036,2042,2046,2051,2058,2062,2068,2072,2079,2085,2093,2100,2104,2109,2115,2121,2125,2130,2137,2142,2148,2154,2160,2167,2175,2180,2186,2193,2197,2203,2211,2214,2218,2223,2229,2235,2239,2245,2252,2258,2265,2272,2279,2285,2291,2299,2305,2314,2320,2325,2332,2340,2346,2352,2357,2364,2370,2376,2381,2388,2396],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":177,"vwap":178},68,45.1367,{"date":180,"open":181,"high":182,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",44.93,45.046,44.91,-0.0424,-0.09,24141.7492,208,44.9908,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",45.09,45.17,45.0524,0.0026,0.01,4347.3911,53,45.127,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":106,"volume":205,"transactions":206,"vwap":207},"2026-09-29",45.27,44.99,45.0498,-0.0051,6073.645,83,45.0316,{"date":209,"open":210,"high":210,"low":202,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",45.28,45.0549,-0.0901,-0.2,11406.645,71,45.0197,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",45.041,45.145,0.0949,0.21,3197.3089,44,45.1214,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":195,"volume":232,"transactions":233,"vwap":234},"2026-09-24",44.86,45.08,45.0501,0.0023,201245.78,316,44.9633,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":215,"vwap":242},"2026-09-23",45.1,45.0478,-0.1122,-0.25,34182.7975,45.0891,{"date":244,"open":19,"high":19,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",45.11,45.16,0.04,0.09,3552.1556,55,45.142,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",45.22,45.02,45.12,0.2101,0.47,7385.4056,67,45.1017,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":247,"volume":268,"transactions":269,"vwap":270},"2026-09-18",44.96,44.83,44.9099,0.0199,1284.8024,36,44.9089,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",44.77,44.895,44.89,0.1996,0.45,8140.8024,85,44.857,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",44.815,44.88,44.63,44.6904,-0.0696,-0.16,3444.8024,39,44.8059,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":185,"percent_change":213,"volume":297,"transactions":298,"vwap":299},"2026-09-15",44.869,44.71,44.76,14286.8024,48,44.7238,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",44.65,44.8899,44.85,-0.057,-0.13,1669.8024,47,44.8347,{"date":311,"open":181,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",44.94,44.838,44.907,0.167,0.37,5702.6533,76,44.9019,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":212,"percent_change":213,"volume":325,"transactions":326,"vwap":327},"2026-09-10",44.92,44.705,44.74,4974.5709,82,44.7434,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":288,"volume":334,"transactions":335,"vwap":336},"2026-09-09",45.05,44.8,44.8301,-0.0699,1730.9818,51,44.8648,{"date":338,"open":183,"high":181,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",44.8675,44.9,-0.08,-0.18,8656.9818,81,44.9036,{"date":347,"open":254,"high":254,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",44.951,44.98,-0.025,-0.06,5052.9818,50,44.987,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",45.13,44.8956,45.005,0.1299,0.29,5601.0641,63,44.9264,{"date":366,"open":273,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",44.8751,44.75,0.1148,0.26,19421.0641,57,44.8152,{"date":375,"open":368,"high":331,"low":368,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":224,"vwap":380},"2026-09-01",44.7603,-0.1006,-0.22,4430.0641,44.7919,{"date":382,"open":383,"high":275,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",44.855,44.8167,44.8609,-0.0194,-0.04,24042.0641,58,44.8442,{"date":392,"open":183,"high":264,"low":265,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",44.8803,-0.0147,-0.03,4659.0641,64,44.9202,{"date":400,"open":284,"high":274,"low":401,"close":274,"change":402,"percent_change":370,"volume":403,"transactions":404,"vwap":405},"2026-08-27",44.8411,0.115,2285.0641,43,44.8717,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":195,"volume":412,"transactions":413,"vwap":414},"2026-08-26",44.64,44.84,44.78,0.0052,13283.0641,87,44.7734,{"date":416,"open":417,"high":417,"low":295,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":372,"vwap":422},"2026-08-25",44.849,44.7748,0.045,0.1,3076.0641,44.7431,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":215,"vwap":431},"2026-08-24",44.6,44.73,44.7298,-0.0102,-0.02,11435.7642,44.6968,{"date":433,"open":434,"high":434,"low":435,"close":324,"change":436,"percent_change":248,"volume":437,"transactions":438,"vwap":439},"2026-08-21",44.8199,44.72,0.0403,3626.7227,54,44.7428,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",44.708,44.756,44.6997,-0.0953,-0.21,575.8172,31,44.7051,{"date":451,"open":324,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",44.804,44.7301,44.795,0.05,0.11,14343.8172,103,44.7684,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":341,"volume":465,"transactions":298,"vwap":466},"2026-08-18",44.59,44.745,-0.0355,4166.8172,44.7158,{"date":468,"open":330,"high":330,"low":273,"close":469,"change":470,"percent_change":429,"volume":471,"transactions":472,"vwap":473},"2026-08-17",44.7805,-0.0095,38671.7884,219,44.7971,{"date":475,"open":322,"high":322,"low":410,"close":476,"change":387,"percent_change":185,"volume":477,"transactions":326,"vwap":478},"2026-08-14",44.79,14495.7884,44.818,{"date":480,"open":481,"high":481,"low":476,"close":265,"change":455,"percent_change":456,"volume":482,"transactions":483,"vwap":484},"2026-08-13",44.8799,2694.0504,52,44.8364,{"date":486,"open":487,"high":487,"low":426,"close":410,"change":420,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",45,0.22,10119.7884,69,44.7606,{"date":493,"open":324,"high":273,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-11",44.675,44.68,-0.0497,-0.11,10697.7884,70,44.7211,{"date":502,"open":331,"high":503,"low":504,"close":505,"change":506,"percent_change":247,"volume":507,"transactions":508,"vwap":509},"2026-08-10",44.8039,44.6901,44.7297,0.0197,3465.7884,61,44.7589,{"date":511,"open":435,"high":512,"low":513,"close":295,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",44.735,44.7,0.078,0.17,6591.367,66,44.7138,{"date":520,"open":426,"high":426,"low":285,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-06",44.632,-0.0614,-0.14,17927.367,91,44.7025,{"date":528,"open":295,"high":529,"low":495,"close":530,"change":531,"percent_change":195,"volume":532,"transactions":438,"vwap":286},"2026-08-05",44.715,44.6934,0.0046,3897.367,{"date":534,"open":535,"high":295,"low":535,"close":536,"change":537,"percent_change":258,"volume":538,"transactions":260,"vwap":539},"2026-08-04",44.61,44.6888,0.2088,17920.9894,44.6906,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":121,"volume":546,"transactions":372,"vwap":547},"2026-08-03",44.55,44.39,44.48,0.1772,10406,44.4335,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":141,"volume":555,"transactions":487,"vwap":556},"2026-07-31",44.29,44.32,44.04,44.3028,0.1678,8443,44.2468,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":131,"volume":563,"transactions":564,"vwap":565},"2026-07-30",44.005,44.142,44.135,0.2905,4632.84,65,44.0709,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-29",44.17,43.8445,-0.2702,-0.61,2434,27,43.9944,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",44.16,43.98,44.1147,0.0804,0.18,22205.4919,101,44.0692,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",44.15,43.96,44.0343,0.0341,0.08,7335,216,43.9984,{"date":596,"open":597,"high":598,"low":224,"close":599,"change":600,"percent_change":420,"volume":601,"transactions":269,"vwap":602},"2026-07-24",44.08,44.12,44.0002,0.0449,3850,44.0623,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",44.11,43.89,43.9553,-0.2297,-0.52,11476,79,43.956,{"date":614,"open":615,"high":615,"low":598,"close":616,"change":617,"percent_change":395,"volume":618,"transactions":458,"vwap":619},"2026-07-22",44.34,44.185,-0.015,17115,44.2001,{"date":621,"open":598,"high":622,"low":623,"close":622,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",44.2,44.115,0.145,0.33,12284,56,44.1718,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",44.31,44.055,0.0001,0,3879,37,44.1276,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-17",44.13,44.01,44.0549,-0.1451,-0.33,6436,49,44.0483,{"date":649,"open":650,"high":650,"low":587,"close":622,"change":341,"percent_change":342,"volume":651,"transactions":652,"vwap":653},"2026-07-16",44.28,2366,38,44.2414,{"date":655,"open":656,"high":657,"low":577,"close":650,"change":658,"percent_change":456,"volume":659,"transactions":660,"vwap":661},"2026-07-15",44.18,44.325,0.0498,11872,127,44.2324,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":222,"volume":667,"transactions":583,"vwap":668},"2026-07-14",44.09,44.2302,0.0942,3939,44.1724,{"date":670,"open":671,"high":577,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":206,"vwap":677},"2026-07-13",44.14,44.0878,44.136,-0.164,-0.37,3886,44.145,{"date":679,"open":605,"high":680,"low":605,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-10",44.3,0.125,0.28,9000,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":146,"volume":689,"transactions":9,"vwap":687},"2026-07-09",44.080002,44.175,0.155,102300,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-08",43.87,44.07,44.02,-0.065,-0.15,5300,{"date":699,"open":700,"high":577,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-07",44.0099983,44.084999,-0.055,-0.12,3700,{"date":706,"open":640,"high":568,"low":664,"close":671,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":671},"2026-07-06",0.136,0.31,10900,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":715,"percent_change":195,"volume":716,"transactions":9,"vwap":714},"2026-07-02",44.26,43.899,44.0040016,0.004,11600,{"date":718,"open":568,"high":568,"low":719,"close":224,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":224},"2026-07-01",43.95,-0.029,-0.07,9300,{"date":724,"open":725,"high":726,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",43.93,44.028999,0.169,0.39,6600,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",43.75,43.885,43.86,0.23,0.53,3100,{"date":739,"open":740,"high":741,"low":740,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-26",43.25,43.78,43.63,-0.083,-0.19,9600,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":429,"volume":752,"transactions":9,"vwap":750},"2026-06-25",44.040001,43.67,43.713,-0.007,11500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":195,"volume":760,"transactions":9,"vwap":758},"2026-06-24",43.701,43.81,43.64,43.72,0.005,10100,{"date":762,"open":734,"high":734,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-23",43.65,43.715,-0.165,-0.38,5000,{"date":769,"open":734,"high":719,"low":734,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-22",43.88,-0.105,-0.24,15000,{"date":775,"open":725,"high":776,"low":777,"close":776,"change":778,"percent_change":141,"volume":779,"transactions":9,"vwap":776},"2026-06-18",43.985,43.902,0.165,25400,{"date":781,"open":782,"high":748,"low":783,"close":783,"change":696,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-17",43.91,43.82,-0.34,1200,{"date":787,"open":788,"high":788,"low":789,"close":789,"change":790,"percent_change":744,"volume":704,"transactions":9,"vwap":789},"2026-06-16",44.27,43.97,-0.085,{"date":792,"open":605,"high":605,"low":700,"close":632,"change":793,"percent_change":131,"volume":794,"transactions":9,"vwap":632},"2026-06-15",0.291,3600,{"date":796,"open":797,"high":783,"low":798,"close":799,"change":800,"percent_change":682,"volume":801,"transactions":9,"vwap":799},"2026-06-12",43.71,43.69,43.764,0.124,4600,{"date":803,"open":757,"high":757,"low":804,"close":757,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":757},"2026-06-11",43.37,0.3,0.69,5100,{"date":809,"open":810,"high":797,"low":811,"close":811,"change":784,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-10",43.44,43.34,-0.78,30200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":350,"percent_change":351,"volume":794,"transactions":9,"vwap":819},"2026-06-09",43.83,43.898,43.401,43.68,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":101,"volume":825,"transactions":9,"vwap":823},"2026-06-08",43.785,43.705,0.027,900,{"date":827,"open":732,"high":822,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-05",43.618,43.678,-0.322,-0.73,4500,{"date":834,"open":588,"high":835,"low":588,"close":224,"change":455,"percent_change":456,"volume":836,"transactions":9,"vwap":224},"2026-06-04",44.029999,1900,{"date":838,"open":224,"high":839,"low":840,"close":719,"change":841,"percent_change":446,"volume":760,"transactions":9,"vwap":719},"2026-06-03",44.014,43.94,-0.092,{"date":843,"open":835,"high":844,"low":224,"close":845,"change":846,"percent_change":634,"volume":847,"transactions":9,"vwap":845},"2026-06-02",44.044998,44.042,0.002,7200,{"date":849,"open":850,"high":693,"low":851,"close":748,"change":101,"percent_change":852,"volume":853,"transactions":9,"vwap":748},"2026-06-01",44.049999,43.941,0.14,9200,{"date":855,"open":856,"high":700,"low":719,"close":578,"change":247,"percent_change":248,"volume":857,"transactions":9,"vwap":578},"2026-05-29",43.99,8200,{"date":859,"open":860,"high":578,"low":861,"close":840,"change":591,"percent_change":581,"volume":862,"transactions":9,"vwap":840},"2026-05-28",43.92,43.9,12800,{"date":864,"open":719,"high":719,"low":865,"close":734,"change":195,"percent_change":866,"volume":737,"transactions":9,"vwap":734},"2026-05-27",43.8,0.02,{"date":868,"open":869,"high":817,"low":869,"close":870,"change":591,"percent_change":581,"volume":871,"transactions":9,"vwap":870},"2026-05-26",43.74,43.85,2600,{"date":873,"open":835,"high":835,"low":732,"close":874,"change":875,"percent_change":852,"volume":876,"transactions":9,"vwap":874},"2026-05-22",43.77,0.063,6000,{"date":878,"open":757,"high":797,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-21",43.57,43.707,0.087,0.2,2300,{"date":885,"open":869,"high":869,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-20",43.5,43.62,0.119,0.27,4000,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":744,"volume":897,"transactions":9,"vwap":895},"2026-05-19",43.6,43.462,43.501,-0.084,1500,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":883,"transactions":9,"vwap":902},"2026-05-18",43.7,43.54,43.585,0.029,0.07,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-15",43.56,43.645,43.551,43.556,-0.159,-0.36,47800,{"date":915,"open":916,"high":732,"low":917,"close":764,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":764},"2026-05-14",43.66,43.61,0.105,0.24,5500,{"date":922,"open":923,"high":924,"low":923,"close":917,"change":925,"percent_change":515,"volume":926,"transactions":9,"vwap":917},"2026-05-13",43.525,43.625,0.075,7800,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":350,"percent_change":351,"volume":847,"transactions":9,"vwap":931},"2026-05-12",43.3,43.546,43.535,{"date":933,"open":763,"high":763,"low":886,"close":907,"change":759,"percent_change":195,"volume":934,"transactions":9,"vwap":907},"2026-05-11",9800,{"date":936,"open":893,"high":893,"low":886,"close":937,"change":938,"percent_change":116,"volume":939,"transactions":9,"vwap":937},"2026-05-08",43.555,0.109,14500,{"date":941,"open":942,"high":907,"low":943,"close":944,"change":945,"percent_change":497,"volume":876,"transactions":9,"vwap":944},"2026-05-07",43.55,43.385,43.446,-0.049,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":121,"volume":952,"transactions":9,"vwap":949},"2026-05-06",43.43,43.495,43.368,0.175,3000,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":832,"transactions":9,"vwap":956},"2026-05-05",43.28,43.32,43.23,0.184,0.43,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-04",43.09,43.26,43.136,-0.118,-0.27,7900,{"date":969,"open":955,"high":970,"low":957,"close":971,"change":972,"percent_change":581,"volume":973,"transactions":9,"vwap":971},"2026-05-01",43.33,43.254,0.079,12100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-04-30",43.13,43.19,43.0099983,43.175,0.205,0.48,14100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":387,"percent_change":185,"volume":857,"transactions":9,"vwap":988},"2026-04-29",43.02,43.029999,42.92,42.97,{"date":990,"open":404,"high":986,"low":987,"close":978,"change":721,"percent_change":288,"volume":991,"transactions":9,"vwap":978},"2026-04-28",6200,{"date":993,"open":994,"high":976,"low":995,"close":996,"change":195,"percent_change":866,"volume":997,"transactions":9,"vwap":996},"2026-04-27",43.07,43.025002,43.080002,6900,{"date":999,"open":1000,"high":1000,"low":1001,"close":994,"change":581,"percent_change":17,"volume":1002,"transactions":9,"vwap":994},"2026-04-24",43.15,42.95,3300,{"date":1004,"open":1005,"high":985,"low":1006,"close":1007,"change":497,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-23",42.99,42.84,42.89,-0.26,8100,{"date":1011,"open":988,"high":404,"low":1012,"close":404,"change":581,"percent_change":17,"volume":1013,"transactions":9,"vwap":404},"2026-04-22",42.91,12000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":703,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-21",43.12,42.77,42.82,-0.28,8400,{"date":1022,"open":404,"high":404,"low":1023,"close":1024,"change":387,"percent_change":185,"volume":1025,"transactions":9,"vwap":1024},"2026-04-20",42.85,42.94,7600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":682,"percent_change":131,"volume":1031,"transactions":9,"vwap":1030},"2026-04-17",42.83,43.028,42.98,13000,{"date":1033,"open":1034,"high":1017,"low":1034,"close":1035,"change":195,"percent_change":866,"volume":1036,"transactions":9,"vwap":1035},"2026-04-16",42.59,42.7,61500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":316,"volume":1044,"transactions":9,"vwap":1042},"2026-04-15",42.585,42.74,42.56,42.69,0.159,14200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":981,"volume":847,"transactions":9,"vwap":1050},"2026-04-14",42.545,42.578,42.44,42.531,0.203,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":17,"volume":801,"transactions":9,"vwap":1055},"2026-04-13",42.07,42.328,0.178,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":351,"percent_change":523,"volume":1062,"transactions":9,"vwap":1061},"2026-04-10",42.34,42.040001,42.15,16500,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":882,"percent_change":981,"volume":1068,"transactions":9,"vwap":1067},"2026-04-09",41.93,42.23,42.21,217200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-08",42.09,41.92,42.0099983,0.56,1.35,11100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":395,"percent_change":721,"volume":1082,"transactions":9,"vwap":1080},"2026-04-07",41.29,41.45,41.18,66400,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1085,"change":591,"percent_change":16,"volume":1087,"transactions":9,"vwap":1085},"2026-04-06",41.48,41.31,18800,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":420,"percent_change":919,"volume":1092,"transactions":9,"vwap":1091},"2026-04-02",41.07,41.4,8600,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":222,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-01",41.12,41.43,41.3,0.51,21600,{"date":1101,"open":1102,"high":1095,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-31",40.7,41.09,0.64,1.58,15800,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":351,"percent_change":696,"volume":1112,"transactions":9,"vwap":1111},"2026-03-30",40.87,40.4,40.45,12500,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":766,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-27",40.89,40.46,40.51,-0.93,126200,{"date":1121,"open":1122,"high":1123,"low":1109,"close":1115,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1115},"2026-03-26",41.095001,41.2,-0.41,-0.99,73500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1097,"change":1132,"percent_change":728,"volume":1133,"transactions":9,"vwap":1097},"2026-03-25",41.34,41.38,41.21,0.16,62100,{"date":1135,"open":1081,"high":1136,"low":1137,"close":1138,"change":341,"percent_change":744,"volume":1139,"transactions":9,"vwap":1138},"2026-03-24",41.26,41.040001,41.14,11200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":116,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-23",41.41,41.42,41.141,41.22,0.61,29000,{"date":1149,"open":1095,"high":1150,"low":1151,"close":1152,"change":772,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-20",41.15,40.83,40.97,-0.58,153900,{"date":1156,"open":1157,"high":1129,"low":1158,"close":1131,"change":721,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1131},"2026-03-19",41.23,41.11,-0.17,12900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-18",41.5,41.602,41.28,-0.42,-1.01,10300,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":420,"percent_change":919,"volume":1174,"transactions":9,"vwap":1173},"2026-03-17",41.86,41.655,41.7,17800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":919,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-16",41.68,41.69,41.49,41.6,0.58,16600,{"date":1184,"open":1185,"high":1186,"low":1129,"close":1187,"change":1188,"percent_change":703,"volume":1189,"transactions":9,"vwap":1187},"2026-03-13",41.57,41.66,41.36,-0.05,24100,{"date":1191,"open":1192,"high":1192,"low":1142,"close":1142,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1142},"2026-03-12",41.77,-0.385,-0.92,37000,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":429,"percent_change":1188,"volume":1201,"transactions":9,"vwap":1200},"2026-03-11",41.99,41.65,41.795,20900,{"date":1203,"open":1198,"high":1204,"low":1192,"close":1205,"change":1206,"percent_change":341,"volume":1207,"transactions":9,"vwap":1205},"2026-03-10",42.02,41.815,-0.035,59500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":581,"percent_change":959,"volume":1214,"transactions":9,"vwap":1213},"2026-03-09",41.55,41.905,41.355,41.85,23900,{"date":1216,"open":1217,"high":1218,"low":1180,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-06",41.8,41.81,41.67,-0.315,-0.75,23800,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-05",42.11,41.775,41.985,-0.125,-0.3,36100,{"date":1232,"open":1233,"high":1067,"low":1234,"close":1225,"change":1132,"percent_change":141,"volume":1235,"transactions":9,"vwap":1225},"2026-03-04",42.13,41.97,64400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":744,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-03",41.88,42.029999,41.569,41.95,-0.45,91200,{"date":1245,"open":1234,"high":1246,"low":1247,"close":1248,"change":429,"percent_change":1188,"volume":1249,"transactions":9,"vwap":1248},"2026-03-02",42.233,41.847,42.14,104700,{"date":1251,"open":1248,"high":1252,"low":1253,"close":1252,"change":721,"percent_change":1159,"volume":1254,"transactions":9,"vwap":1252},"2026-02-27",42.16,41.995,59700,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1066,"change":497,"percent_change":1008,"volume":1259,"transactions":9,"vwap":1066},"2026-02-26",42.42,42.077,130300,{"date":1261,"open":1262,"high":1263,"low":1067,"close":1059,"change":515,"percent_change":121,"volume":1264,"transactions":9,"vwap":1059},"2026-02-25",42.35,42.378,96200,{"date":1266,"open":1248,"high":1267,"low":1268,"close":1269,"change":515,"percent_change":121,"volume":1270,"transactions":9,"vwap":1269},"2026-02-24",42.19,41.98,42.17,137600,{"date":1272,"open":1273,"high":1273,"low":1065,"close":1274,"change":1008,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-23",42.31,42,-0.62,145700,{"date":1278,"open":1279,"high":1280,"low":1269,"close":1281,"change":247,"percent_change":248,"volume":1282,"transactions":9,"vwap":1281},"2026-02-20",42.27,42.29,42.26,322400,{"date":1284,"open":1073,"high":1285,"low":1073,"close":1286,"change":904,"percent_change":515,"volume":1287,"transactions":9,"vwap":1286},"2026-02-19",42.239,42.22,67000,{"date":1289,"open":1290,"high":1067,"low":1248,"close":1061,"change":1291,"percent_change":904,"volume":1292,"transactions":9,"vwap":1061},"2026-02-18",42.18,0.03,90300,{"date":1294,"open":1198,"high":1061,"low":1295,"close":1296,"change":248,"percent_change":222,"volume":1297,"transactions":9,"vwap":1296},"2026-02-17",41.976,42.12,39500,{"date":1299,"open":1213,"high":1225,"low":1213,"close":1239,"change":101,"percent_change":852,"volume":1300,"transactions":9,"vwap":1239},"2026-02-13",21700,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1234,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1234},"2026-02-12",42.24,41.936,-0.136,-0.32,24500,{"date":1309,"open":1061,"high":1061,"low":1310,"close":1311,"change":1312,"percent_change":1291,"volume":1313,"transactions":9,"vwap":1311},"2026-02-11",42.060001,42.106,0.014,13700,{"date":1315,"open":1296,"high":1233,"low":1054,"close":1316,"change":1317,"percent_change":866,"volume":997,"transactions":9,"vwap":1316},"2026-02-10",42.091999,0.008,{"date":1319,"open":1320,"high":1321,"low":1204,"close":1322,"change":1323,"percent_change":882,"volume":1324,"transactions":9,"vwap":1322},"2026-02-09",42.049999,42.099998,42.084,0.084,15100,{"date":1326,"open":1327,"high":1073,"low":1328,"close":1274,"change":1329,"percent_change":126,"volume":1330,"transactions":9,"vwap":1274},"2026-02-06",41.96,41.84,0.325,35100,{"date":1332,"open":1177,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1020,"transactions":9,"vwap":1335},"2026-02-05",41.78,41.673,41.675,-0.185,-0.44,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1171,"change":702,"percent_change":306,"volume":1342,"transactions":9,"vwap":1171},"2026-02-04",42.080002,41.782,7100,{"date":1344,"open":1233,"high":1233,"low":1345,"close":1346,"change":185,"percent_change":446,"volume":1347,"transactions":9,"vwap":1346},"2026-02-03",41.82,41.915,13500,{"date":1349,"open":1241,"high":1073,"low":1350,"close":1351,"change":420,"percent_change":919,"volume":847,"transactions":9,"vwap":1351},"2026-02-02",41.925,42.0050011,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1211,"change":1357,"percent_change":106,"volume":1358,"transactions":9,"vwap":1211},"2026-01-30",41.91,41.932,41.87,-0.005,5600,{"date":1360,"open":1054,"high":1054,"low":1361,"close":1354,"change":720,"percent_change":721,"volume":1362,"transactions":9,"vwap":1354},"2026-01-29",41.776,15700,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":395,"volume":1369,"transactions":9,"vwap":1367},"2026-01-28",41.996,41.9,41.939,-0.011,17400,{"date":1371,"open":1310,"high":1310,"low":1072,"close":1241,"change":195,"percent_change":866,"volume":1372,"transactions":9,"vwap":1241},"2026-01-27",6100,{"date":1374,"open":1366,"high":1241,"low":1238,"close":1375,"change":420,"percent_change":919,"volume":1376,"transactions":9,"vwap":1375},"2026-01-26",41.94,22300,{"date":1378,"open":1171,"high":1366,"low":1218,"close":1328,"change":195,"percent_change":866,"volume":1379,"transactions":9,"vwap":1328},"2026-01-23",31600,{"date":1381,"open":1333,"high":1213,"low":1333,"close":1382,"change":1383,"percent_change":882,"volume":1384,"transactions":9,"vwap":1382},"2026-01-22",41.83,0.085,1700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-21",41.64,41.75,41.585,41.745,0.226,0.54,14000,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":1399,"percent_change":831,"volume":1400,"transactions":9,"vwap":1398},"2026-01-20",41.51,41.665,41.519,-0.304,10000,{"date":1402,"open":1403,"high":1171,"low":1403,"close":1404,"change":1405,"percent_change":904,"volume":1406,"transactions":9,"vwap":1404},"2026-01-16",41.74,41.823,0.028,16000,{"date":1408,"open":1213,"high":1171,"low":1192,"close":1200,"change":1409,"percent_change":1132,"volume":1410,"transactions":9,"vwap":1200},"2026-01-15",0.065,14800,{"date":1412,"open":1413,"high":1413,"low":1219,"close":1414,"change":1415,"percent_change":306,"volume":1092,"transactions":9,"vwap":1414},"2026-01-14",41.79,41.73,-0.054,{"date":1417,"open":1356,"high":1356,"low":1414,"close":1418,"change":1419,"percent_change":497,"volume":1420,"transactions":9,"vwap":1418},"2026-01-13",41.784,-0.046,7000,{"date":1422,"open":1186,"high":1423,"low":1186,"close":1382,"change":247,"percent_change":420,"volume":1424,"transactions":9,"vwap":1382},"2026-01-12",41.851,19000,{"date":1426,"open":1199,"high":1217,"low":1199,"close":1413,"change":1427,"percent_change":515,"volume":1428,"transactions":9,"vwap":1413},"2026-01-09",0.069,11300,{"date":1430,"open":1173,"high":1388,"low":1177,"close":1431,"change":1432,"percent_change":195,"volume":1433,"transactions":9,"vwap":1431},"2026-01-08",41.721,0.006,39900,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":350,"percent_change":351,"volume":1139,"transactions":9,"vwap":1438},"2026-01-07",41.756,41.71,41.715,{"date":1440,"open":1186,"high":1403,"low":1186,"close":1403,"change":875,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1403},"2026-01-06",0.15,121200,{"date":1444,"open":1387,"high":1445,"low":1387,"close":1446,"change":1447,"percent_change":488,"volume":1448,"transactions":9,"vwap":1446},"2026-01-05",41.701,41.677,0.092,11700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1389,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1389},"2026-01-02",41.625,41.53,0.055,0.13,13400,{"date":1457,"open":1413,"high":1413,"low":1452,"close":1452,"change":341,"percent_change":744,"volume":745,"transactions":9,"vwap":1452},"2025-12-31",{"date":1459,"open":1180,"high":1186,"low":1180,"close":1460,"change":634,"percent_change":634,"volume":920,"transactions":9,"vwap":1460},"2025-12-30",41.61,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1460,"change":106,"percent_change":429,"volume":1465,"transactions":9,"vwap":1460},"2025-12-29",41.76,41.58,6400,{"date":1467,"open":1460,"high":1468,"low":1180,"close":1469,"change":247,"percent_change":420,"volume":871,"transactions":9,"vwap":1469},"2025-12-26",41.646,41.62,{"date":1471,"open":1210,"high":1460,"low":1210,"close":1464,"change":1472,"percent_change":101,"volume":1473,"transactions":9,"vwap":1464},"2025-12-24",0.025,6700,{"date":1475,"open":1219,"high":1219,"low":1476,"close":1477,"change":419,"percent_change":456,"volume":1478,"transactions":9,"vwap":1477},"2025-12-23",41.54,41.555,5200,{"date":1480,"open":1396,"high":1452,"low":1085,"close":1396,"change":1481,"percent_change":361,"volume":1482,"transactions":9,"vwap":1396},"2025-12-22",0.12,13200,{"date":1484,"open":1145,"high":1485,"low":1145,"close":1486,"change":248,"percent_change":488,"volume":1376,"transactions":9,"vwap":1486},"2025-12-19",41.46,41.39,{"date":1488,"open":1489,"high":1086,"low":1490,"close":1097,"change":882,"percent_change":46,"volume":1062,"transactions":9,"vwap":1097},"2025-12-18",41.25,41.213,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1159,"percent_change":1124,"volume":1497,"transactions":9,"vwap":1496},"2025-12-17",41.19,41.268,41.080002,41.099998,23200,{"date":1499,"open":1081,"high":1079,"low":1081,"close":1500,"change":350,"percent_change":351,"volume":1013,"transactions":9,"vwap":1500},"2025-12-16",41.27,{"date":1502,"open":1503,"high":1143,"low":1165,"close":1504,"change":715,"percent_change":195,"volume":1505,"transactions":9,"vwap":1504},"2025-12-15",41.37,41.295,12600,{"date":1507,"open":1476,"high":1476,"low":1508,"close":1509,"change":1510,"percent_change":378,"volume":1511,"transactions":9,"vwap":1509},"2025-12-12",41.249,41.291,-0.093,4900,{"date":1513,"open":1179,"high":1179,"low":1500,"close":1514,"change":1515,"percent_change":1454,"volume":1516,"transactions":9,"vwap":1514},"2025-12-11",41.384,0.054,46000,{"date":1518,"open":1138,"high":1503,"low":1138,"close":1519,"change":248,"percent_change":488,"volume":1520,"transactions":9,"vwap":1519},"2025-12-10",41.33,25600,{"date":1522,"open":1523,"high":1165,"low":1157,"close":1524,"change":1291,"percent_change":904,"volume":1525,"transactions":9,"vwap":1524},"2025-12-09",41.279,41.24,3800,{"date":1527,"open":1129,"high":1129,"low":1123,"close":1131,"change":387,"percent_change":1528,"volume":704,"transactions":9,"vwap":1131},"2025-12-08",-0.1,{"date":1530,"open":1086,"high":1086,"low":1145,"close":1489,"change":247,"percent_change":420,"volume":1531,"transactions":9,"vwap":1489},"2025-12-05",13600,{"date":1533,"open":1500,"high":1500,"low":1534,"close":1131,"change":387,"percent_change":1528,"volume":1511,"transactions":9,"vwap":1131},"2025-12-04",41.17,{"date":1536,"open":1103,"high":1489,"low":1103,"close":1489,"change":456,"percent_change":889,"volume":1537,"transactions":9,"vwap":1489},"2025-12-03",27300,{"date":1539,"open":1138,"high":1540,"low":1541,"close":1138,"change":1542,"percent_change":420,"volume":1543,"transactions":9,"vwap":1138},"2025-12-02",41.16,41.105,0.043,11400,{"date":1545,"open":1090,"high":1081,"low":1090,"close":1546,"change":1206,"percent_change":185,"volume":1168,"transactions":9,"vwap":1546},"2025-12-01",41.097,{"date":1548,"open":1090,"high":1549,"low":1090,"close":1549,"change":1447,"percent_change":488,"volume":1550,"transactions":9,"vwap":1549},"2025-11-28",41.132,500,{"date":1552,"open":1553,"high":1495,"low":1554,"close":1137,"change":248,"percent_change":488,"volume":1555,"transactions":9,"vwap":1137},"2025-11-26",41,40.994,13900,{"date":1557,"open":137,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":136,"volume":1076,"transactions":9,"vwap":1560},"2025-11-25",40.969,40.76,40.95,0.129,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":1568,"volume":1478,"transactions":9,"vwap":1565},"2025-11-24",40.66,40.821,40.63,0.305,0.75,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":277,"volume":832,"transactions":9,"vwap":1574},"2025-11-21",40.52,40.625,40.34,40.516,0.181,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-20",40.877,40.91,40.32,40.335,-0.256,-0.63,19400,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":488,"volume":1592,"transactions":9,"vwap":1590},"2025-11-19",40.65,40.678,40.5,40.591,0.091,9500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1589,"change":306,"percent_change":1306,"volume":1598,"transactions":9,"vwap":1589},"2025-11-18",40.59,40.623,40.468,11000,{"date":1600,"open":1564,"high":1601,"low":1595,"close":1566,"change":1602,"percent_change":1603,"volume":801,"transactions":9,"vwap":1566},"2025-11-17",40.79,-0.163,-0.4,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1542,"percent_change":456,"volume":785,"transactions":9,"vwap":1608},"2025-11-14",40.6,40.872,40.793,{"date":1610,"open":1152,"high":1152,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-11-13",40.72,40.75,-0.245,-0.6,10200,{"date":1617,"open":1618,"high":1553,"low":1618,"close":1619,"change":751,"percent_change":429,"volume":1160,"transactions":9,"vwap":1619},"2025-11-12",40.93,40.995,{"date":1621,"open":1579,"high":1622,"low":1579,"close":1622,"change":1623,"percent_change":1441,"volume":1624,"transactions":9,"vwap":1622},"2025-11-11",41.0019989,0.062,4800,{"date":1626,"open":1627,"high":1553,"low":1627,"close":1628,"change":1629,"percent_change":1098,"volume":709,"transactions":9,"vwap":1628},"2025-11-10",40.77,40.94,0.208,{"date":1631,"open":1595,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":721,"volume":1635,"transactions":9,"vwap":1632},"2025-11-07",40.732,40.507,-0.028,19900,{"date":1637,"open":1109,"high":1109,"low":1638,"close":1559,"change":703,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1559},"2025-11-06",40.67,-0.29,16300,{"date":1642,"open":137,"high":1643,"low":1612,"close":1644,"change":420,"percent_change":116,"volume":1645,"transactions":9,"vwap":1644},"2025-11-05",40.908,40.88,2900,{"date":1647,"open":1564,"high":1644,"low":1564,"close":1648,"change":523,"percent_change":784,"volume":1062,"transactions":9,"vwap":1648},"2025-11-04",40.78,{"date":1650,"open":1115,"high":1558,"low":1651,"close":1652,"change":101,"percent_change":1441,"volume":1653,"transactions":9,"vwap":1652},"2025-11-03",40.86,40.92,18500,{"date":1655,"open":1652,"high":1618,"low":1656,"close":1651,"change":106,"percent_change":429,"volume":1657,"transactions":9,"vwap":1651},"2025-10-31",40.82,19100,{"date":1659,"open":1628,"high":1560,"low":1660,"close":1109,"change":1661,"percent_change":213,"volume":1662,"transactions":9,"vwap":1109},"2025-10-30",40.85,-0.081,32900,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":523,"volume":1669,"transactions":9,"vwap":1667},"2025-10-29",41.049999,40.894,40.951,-0.059,12400,{"date":1671,"open":1665,"high":1665,"low":1628,"close":1672,"change":455,"percent_change":1481,"volume":1673,"transactions":9,"vwap":1672},"2025-10-28",41.0099983,57000,{"date":1675,"open":1560,"high":1676,"low":1652,"close":1677,"change":1481,"percent_change":361,"volume":857,"transactions":9,"vwap":1677},"2025-10-27",40.99,40.96,{"date":1679,"open":1627,"high":1680,"low":1627,"close":1681,"change":1682,"percent_change":581,"volume":1683,"transactions":9,"vwap":1681},"2025-10-24",40.886,40.84,0.074,5400,{"date":1685,"open":1686,"high":1648,"low":1687,"close":1688,"change":1689,"percent_change":805,"volume":1002,"transactions":9,"vwap":1688},"2025-10-23",40.695,40.68,40.766,0.121,{"date":1691,"open":1692,"high":1601,"low":1693,"close":1694,"change":1695,"percent_change":1008,"volume":1696,"transactions":9,"vwap":1694},"2025-10-22",40.69,40.53,40.645,-0.104,17600,{"date":1698,"open":1611,"high":1699,"low":1638,"close":1700,"change":1701,"percent_change":1188,"volume":1702,"transactions":9,"vwap":1700},"2025-10-21",40.8,40.749,-0.021,759100,{"date":1704,"open":1627,"high":1627,"low":1705,"close":1627,"change":116,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1627},"2025-10-20",40.682,0.62,16200,{"date":1709,"open":1710,"high":1571,"low":1710,"close":1571,"change":1132,"percent_change":121,"volume":1424,"transactions":9,"vwap":1571},"2025-10-17",40.28,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":446,"percent_change":609,"volume":1717,"transactions":9,"vwap":1716},"2025-10-16",40.55,40.56,40.27,40.36,9400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1323,"percent_change":222,"volume":1724,"transactions":9,"vwap":1723},"2025-10-15",40.48,40.61,40.41,40.57,70400,{"date":1726,"open":1727,"high":1728,"low":1710,"close":1729,"change":702,"percent_change":523,"volume":1730,"transactions":9,"vwap":1729},"2025-10-14",40.33,40.576,40.486,150500,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-10-13",40.43,40.541,0.311,0.77,33500,{"date":1739,"open":1564,"high":1611,"low":20,"close":20,"change":1740,"percent_change":1741,"volume":1410,"transactions":9,"vwap":20},"2025-10-10",-0.415,-1.02,{"date":1743,"open":1723,"high":1744,"low":1723,"close":1694,"change":1745,"percent_change":497,"volume":1379,"transactions":9,"vwap":1694},"2025-10-09",40.71,-0.044,{"date":1747,"open":1606,"high":1692,"low":1606,"close":1748,"change":1749,"percent_change":488,"volume":1750,"transactions":9,"vwap":1748},"2025-10-08",40.689,0.089,25900,{"date":1752,"open":1564,"high":1692,"low":1606,"close":1606,"change":351,"percent_change":696,"volume":1753,"transactions":9,"vwap":1606},"2025-10-07",23400,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1564,"change":247,"percent_change":420,"volume":1758,"transactions":9,"vwap":1564},"2025-10-06",40.64,40.685,27600,{"date":1760,"open":1687,"high":1687,"low":1761,"close":1761,"change":195,"percent_change":866,"volume":1087,"transactions":9,"vwap":1761},"2025-10-03",40.62,{"date":1763,"open":1587,"high":1587,"low":1595,"close":1721,"change":395,"percent_change":721,"volume":997,"transactions":9,"vwap":1721},"2025-10-02",{"date":1765,"open":1693,"high":1756,"low":1693,"close":1756,"change":904,"percent_change":515,"volume":1766,"transactions":9,"vwap":1756},"2025-10-01",36900,{"date":1768,"open":1769,"high":1723,"low":1770,"close":1723,"change":455,"percent_change":1481,"volume":745,"transactions":9,"vwap":1723},"2025-09-30",40.54,40.49,{"date":1772,"open":1117,"high":1714,"low":1770,"close":1571,"change":101,"percent_change":1441,"volume":1230,"transactions":9,"vwap":1571},"2025-09-29",{"date":1774,"open":1733,"high":1720,"low":1775,"close":1116,"change":1776,"percent_change":682,"volume":1777,"transactions":9,"vwap":1116},"2025-09-26",40.37,0.113,64200,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":721,"percent_change":1159,"volume":1347,"transactions":9,"vwap":1782},"2025-09-25",40.39,40.294,40.347,{"date":1784,"open":1571,"high":1571,"low":1775,"close":1785,"change":1786,"percent_change":387,"volume":1787,"transactions":9,"vwap":1785},"2025-09-24",40.417,-0.018,29300,{"date":1789,"open":1571,"high":1769,"low":1790,"close":1791,"change":1792,"percent_change":446,"volume":1793,"transactions":9,"vwap":1791},"2025-09-23",40.42,40.435,-0.087,241500,{"date":1795,"open":1761,"high":1761,"low":1796,"close":1797,"change":1798,"percent_change":248,"volume":1799,"transactions":9,"vwap":1797},"2025-09-22",40.44,40.522,0.038,31400,{"date":1801,"open":1571,"high":1571,"low":1722,"close":1802,"change":1427,"percent_change":515,"volume":1025,"transactions":9,"vwap":1802},"2025-09-19",40.484,{"date":1804,"open":1805,"high":1805,"low":1110,"close":1806,"change":1807,"percent_change":515,"volume":1808,"transactions":9,"vwap":1806},"2025-09-18",40.47,40.415,0.068,43800,{"date":1810,"open":1110,"high":1110,"low":1811,"close":1782,"change":1812,"percent_change":106,"volume":967,"transactions":9,"vwap":1782},"2025-09-17",40.304,-0.003,{"date":1814,"open":1716,"high":1815,"low":1816,"close":1816,"change":395,"percent_change":721,"volume":1020,"transactions":9,"vwap":1816},"2025-09-16",40.38,40.35,{"date":1818,"open":1790,"high":1790,"low":1816,"close":1815,"change":1409,"percent_change":1132,"volume":729,"transactions":9,"vwap":1815},"2025-09-15",{"date":1820,"open":1775,"high":1775,"low":1821,"close":1822,"change":1823,"percent_change":247,"volume":1824,"transactions":9,"vwap":1822},"2025-09-12",40.31,40.315,0.015,10800,{"date":1826,"open":1827,"high":1727,"low":1827,"close":1828,"change":420,"percent_change":116,"volume":1624,"transactions":9,"vwap":1828},"2025-09-11",40.25,40.3,{"date":1830,"open":1715,"high":1715,"low":1831,"close":1832,"change":195,"percent_change":866,"volume":1833,"transactions":9,"vwap":1832},"2025-09-10",40.15,40.2,3900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":420,"percent_change":116,"volume":1372,"transactions":9,"vwap":1837},"2025-09-09",40.17,40.19,40.099998,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":455,"percent_change":1481,"volume":1844,"transactions":9,"vwap":1843},"2025-09-08",40.14,40.07,40.09,65300,{"date":1846,"open":1841,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1528,"volume":1851,"transactions":9,"vwap":1849},"2025-09-05",40.18,39.967,40.040001,-0.039,20400,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":141,"volume":1858,"transactions":9,"vwap":1856},"2025-09-04",39.96,40.089001,40.078999,0.153,11800,{"date":1860,"open":1861,"high":1854,"low":1862,"close":1863,"change":1864,"percent_change":361,"volume":1865,"transactions":9,"vwap":1863},"2025-09-03",39.89,39.84,39.926,0.116,14900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":306,"percent_change":644,"volume":1087,"transactions":9,"vwap":1869},"2025-09-02",39.71,39.81,39.66,{"date":1872,"open":1849,"high":1849,"low":1873,"close":1874,"change":1528,"percent_change":240,"volume":1516,"transactions":9,"vwap":1874},"2025-08-29",39.91,39.94,{"date":1876,"open":1854,"high":1877,"low":1854,"close":1849,"change":1878,"percent_change":248,"volume":1879,"transactions":9,"vwap":1849},"2025-08-28",40.060001,0.037,45400,{"date":1881,"open":1873,"high":1882,"low":1873,"close":1882,"change":1542,"percent_change":456,"volume":1883,"transactions":9,"vwap":1882},"2025-08-27",40.0029984,9900,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1854,"change":881,"percent_change":488,"volume":1888,"transactions":9,"vwap":1854},"2025-08-26",40,39.86,12700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":966,"volume":1896,"transactions":9,"vwap":1894},"2025-08-25",39.975,39.98,39.851,39.873,-0.107,90900,{"date":1898,"open":1899,"high":1892,"low":1900,"close":1892,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1892},"2025-08-22",39.87,39.76,0.342,0.86,61300,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1639,"volume":1911,"transactions":9,"vwap":1909},"2025-08-21",39.65,39.728,39.62,39.638,-0.117,138200,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":395,"percent_change":341,"volume":729,"transactions":9,"vwap":1917},"2025-08-20",39.72,39.756,39.59,39.755,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":772,"volume":1924,"transactions":9,"vwap":1922},"2025-08-19",39.9,39.77,39.785,-0.095,7700,{"date":1926,"open":1927,"high":1861,"low":1927,"close":1928,"change":715,"percent_change":195,"volume":939,"transactions":9,"vwap":1928},"2025-08-18",39.78,39.88,{"date":1930,"open":1928,"high":1931,"low":1899,"close":1932,"change":1933,"percent_change":351,"volume":801,"transactions":9,"vwap":1932},"2025-08-15",39.922,39.876,-0.024,{"date":1935,"open":1936,"high":1937,"low":1862,"close":1920,"change":617,"percent_change":387,"volume":1342,"transactions":9,"vwap":1920},"2025-08-14",39.895,39.93,{"date":1939,"open":1874,"high":1874,"low":1928,"close":1940,"change":1383,"percent_change":222,"volume":1941,"transactions":9,"vwap":1940},"2025-08-13",39.915,7500,{"date":1943,"open":1944,"high":1928,"low":1870,"close":142,"change":1945,"percent_change":1946,"volume":1428,"transactions":9,"vwap":142},"2025-08-12",39.69,0.217,0.55,{"date":1948,"open":1870,"high":1949,"low":1950,"close":1950,"change":1792,"percent_change":378,"volume":1951,"transactions":9,"vwap":1950},"2025-08-11",39.7,39.613,17500,{"date":1953,"open":1906,"high":1868,"low":1954,"close":1949,"change":1955,"percent_change":1956,"volume":1358,"transactions":9,"vwap":1949},"2025-08-08",39.61,0.183,0.46,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":351,"volume":1465,"transactions":9,"vwap":1961},"2025-08-07",39.63,39.45,39.517,-0.023,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":707,"percent_change":146,"volume":1969,"transactions":9,"vwap":1968},"2025-08-06",39.46,39.55,39.4,39.54,28300,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":772,"volume":1976,"transactions":9,"vwap":1974},"2025-08-05",39.496,39.34,39.404,-0.096,26100,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":361,"percent_change":153,"volume":1981,"transactions":9,"vwap":1980},"2025-08-04",39.31,39.5,5700,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-08-01",39.36,39.09,39.21,-0.234,-0.59,25500,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1994,"percent_change":1159,"volume":1635,"transactions":9,"vwap":1993},"2025-07-31",39.74,39.444,-0.066,{"date":1996,"open":1997,"high":1998,"low":1960,"close":1999,"change":2000,"percent_change":721,"volume":1858,"transactions":9,"vwap":1999},"2025-07-30",39.56,39.64,39.51,-0.026,{"date":2002,"open":1959,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":497,"volume":2007,"transactions":9,"vwap":2005},"2025-07-29",39.675,39.52,39.536,-0.045,22700,{"date":2009,"open":1944,"high":1944,"low":2010,"close":2011,"change":720,"percent_change":721,"volume":2012,"transactions":9,"vwap":2011},"2025-07-28",39.53,39.581,15900,{"date":2014,"open":1998,"high":1998,"low":2010,"close":1954,"change":1481,"percent_change":805,"volume":2015,"transactions":9,"vwap":1954},"2025-07-25",22800,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2018,"change":866,"percent_change":455,"volume":2021,"transactions":9,"vwap":2018},"2025-07-24",39.49,39.577,39.47,50200,{"date":2023,"open":1965,"high":2010,"low":2024,"close":2020,"change":591,"percent_change":882,"volume":1424,"transactions":9,"vwap":2020},"2025-07-23",39.35,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1383,"percent_change":488,"volume":1347,"transactions":9,"vwap":2029},"2025-07-22",39.44,39.24,39.39,{"date":2031,"open":2032,"high":2027,"low":2033,"close":2034,"change":350,"percent_change":351,"volume":2035,"transactions":9,"vwap":2034},"2025-07-21",39.3,39.28,39.305,20300,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":106,"percent_change":395,"volume":2041,"transactions":9,"vwap":2040},"2025-07-18",39.38,39.191,39.33,137900,{"date":2043,"open":2044,"high":1973,"low":2045,"close":1973,"change":1481,"percent_change":708,"volume":853,"transactions":9,"vwap":1973},"2025-07-17",39.22,39.099998,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2044,"change":1749,"percent_change":735,"volume":2050,"transactions":9,"vwap":2044},"2025-07-16",39.23,38.95,169800,{"date":2052,"open":1979,"high":1979,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-07-15",39.11,39.131,-0.089,-0.23,10500,{"date":2059,"open":2060,"high":2048,"low":1985,"close":2044,"change":2061,"percent_change":1441,"volume":1717,"transactions":9,"vwap":2044},"2025-07-14",39.17,0.058,{"date":2063,"open":2044,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":213,"volume":853,"transactions":9,"vwap":2066},"2025-07-11",39.238,39.074001,39.162,-0.078,{"date":2069,"open":2070,"high":2028,"low":2071,"close":2028,"change":248,"percent_change":735,"volume":801,"transactions":9,"vwap":2028},"2025-07-10",39.2,39.152,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2074,"change":1132,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2074},"2025-07-09",39.15,39.16,39.040001,0.41,37600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":945,"percent_change":306,"volume":2084,"transactions":9,"vwap":2083},"2025-07-08",39.049999,39.108,38.99,6300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1306,"volume":2092,"transactions":9,"vwap":2090},"2025-07-07",39.07,39.091,38.96,39.039001,-0.126,8000,{"date":2094,"open":2095,"high":2048,"low":2096,"close":2097,"change":2098,"percent_change":515,"volume":2099,"transactions":9,"vwap":2097},"2025-07-03",39.14,39.060001,39.165,0.066,10600,{"date":2101,"open":2081,"high":2102,"low":2103,"close":2102,"change":888,"percent_change":708,"volume":801,"transactions":9,"vwap":2102},"2025-07-02",39.098999,38.97,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":106,"percent_change":395,"volume":1400,"transactions":9,"vwap":2108},"2025-07-01",39.029999,38.83,38.98,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2083,"change":2113,"percent_change":625,"volume":2114,"transactions":9,"vwap":2083},"2025-06-30",39.0099983,38.872,0.127,20800,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2061,"percent_change":1441,"volume":847,"transactions":9,"vwap":2120},"2025-06-27",38.82,38.94,38.76,38.863,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":624,"percent_change":141,"volume":1924,"transactions":9,"vwap":2124},"2025-06-26",38.68,38.805,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":248,"percent_change":735,"volume":2084,"transactions":9,"vwap":2129},"2025-06-25",38.67,38.59,38.66,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":488,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-06-24",38.4,38.65,38.57,0.57,80600,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":735,"percent_change":2141,"volume":1615,"transactions":9,"vwap":2140},"2025-06-23",38.09,38.35,0.6,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":351,"percent_change":288,"volume":1313,"transactions":9,"vwap":2147},"2025-06-20",38.28,38.34,38.081001,38.12,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1188,"percent_change":306,"volume":1410,"transactions":9,"vwap":2153},"2025-06-18",38.2,38.36,38.16,38.18,{"date":2155,"open":2156,"high":2156,"low":2152,"close":2157,"change":696,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-17",38.44,38.23,-0.39,25200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":116,"percent_change":131,"volume":2166,"transactions":9,"vwap":2165},"2025-06-16",38.39,38.48,38.33,38.38,145000,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1420,"transactions":9,"vwap":2172},"2025-06-13",38.15,38.305,38.099998,38.13,-0.31,-0.81,{"date":2176,"open":2177,"high":2156,"low":2178,"close":2156,"change":248,"percent_change":735,"volume":2179,"transactions":9,"vwap":2156},"2025-06-12",38.37,38.295,24000,{"date":2181,"open":2156,"high":2182,"low":2183,"close":2140,"change":2184,"percent_change":195,"volume":2185,"transactions":9,"vwap":2140},"2025-06-11",38.45,38.27,0.003,55000,{"date":2187,"open":2188,"high":2165,"low":2189,"close":2190,"change":2191,"percent_change":16,"volume":2192,"transactions":9,"vwap":2190},"2025-06-10",38.31,38.22,38.347,0.072,28100,{"date":2194,"open":2195,"high":2162,"low":2195,"close":2196,"change":247,"percent_change":420,"volume":1598,"transactions":9,"vwap":2196},"2025-06-09",38.19,38.275,{"date":2198,"open":2199,"high":2199,"low":2150,"close":2200,"change":2201,"percent_change":1946,"volume":2202,"transactions":9,"vwap":2200},"2025-06-06",38.321,38.235,0.211,130200,{"date":2204,"open":2205,"high":2206,"low":652,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-05",38.14,38.225,38.023998,-0.176,-0.46,2700,{"date":2212,"open":2195,"high":2213,"low":2147,"close":2150,"change":247,"percent_change":420,"volume":2099,"transactions":9,"vwap":2150},"2025-06-04",38.24,{"date":2215,"open":2216,"high":2195,"low":2217,"close":2152,"change":1481,"percent_change":136,"volume":1598,"transactions":9,"vwap":2152},"2025-06-03",38.040001,38.014999,{"date":2219,"open":2220,"high":2216,"low":2221,"close":2216,"change":2222,"percent_change":361,"volume":1707,"transactions":9,"vwap":2216},"2025-06-02",37.96,37.79,0.111,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":1798,"percent_change":420,"volume":2228,"transactions":9,"vwap":2226},"2025-05-30",37.89,37.929,37.71,4700,{"date":2230,"open":2231,"high":2231,"low":2221,"close":2232,"change":2233,"percent_change":456,"volume":2234,"transactions":9,"vwap":2232},"2025-05-29",38.060001,37.891,0.041,8300,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":1528,"percent_change":1008,"volume":1482,"transactions":9,"vwap":2238},"2025-05-28",37.98,37.85,{"date":2240,"open":2221,"high":2241,"low":2221,"close":2242,"change":2243,"percent_change":2244,"volume":794,"transactions":9,"vwap":2242},"2025-05-27",37.968,37.95,0.462,1.23,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":2250,"percent_change":2251,"volume":952,"transactions":9,"vwap":2249},"2025-05-23",37.439,37.58,37.488,-0.192,-0.51,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":2257,"percent_change":1454,"volume":1424,"transactions":9,"vwap":2256},"2025-05-22",37.585,37.748,37.68,0.049,{"date":2259,"open":2260,"high":652,"low":2261,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-21",37.91,37.631,-0.339,-0.89,14700,{"date":2266,"open":2267,"high":2216,"low":2268,"close":2269,"change":2270,"percent_change":213,"volume":2271,"transactions":9,"vwap":2269},"2025-05-20",38.029999,37.88,37.97,-0.077,10400,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":248,"volume":2278,"transactions":9,"vwap":2276},"2025-05-19",37.81,38.091999,38.047001,0.033,139700,{"date":2280,"open":2139,"high":2139,"low":2281,"close":2282,"change":2283,"percent_change":625,"volume":2284,"transactions":9,"vwap":2282},"2025-05-16",37.87,38.014,0.126,40200,{"date":2286,"open":2287,"high":2242,"low":2287,"close":2288,"change":2289,"percent_change":735,"volume":2290,"transactions":9,"vwap":2288},"2025-05-15",37.749,37.888,0.086,13800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":101,"volume":2298,"transactions":9,"vwap":2296},"2025-05-14",37.83,37.86,37.747,37.802,0.022,59100,{"date":2300,"open":2301,"high":2268,"low":2301,"close":2302,"change":2303,"percent_change":277,"volume":2304,"transactions":9,"vwap":2302},"2025-05-13",37.55,37.78,0.168,29200,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-05-12",37.52,37.67,37.42,37.612,0.626,1.69,15300,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":1933,"percent_change":351,"volume":2319,"transactions":9,"vwap":2318},"2025-05-09",37.15,36.94,36.986,3200,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":420,"percent_change":889,"volume":1092,"transactions":9,"vwap":2324},"2025-05-08",36.961,37.2,37.0099983,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2328,"change":2330,"percent_change":316,"volume":2331,"transactions":9,"vwap":2328},"2025-05-07",36.84,36.91,36.66,0.135,19500,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":767,"transactions":9,"vwap":2337},"2025-05-06",36.76,36.87,36.73,36.775,-0.131,-0.35,{"date":2341,"open":2342,"high":2343,"low":2335,"close":2344,"change":2345,"percent_change":2158,"volume":991,"transactions":9,"vwap":2344},"2025-05-05",36.92,37.035,36.906,-0.146,{"date":2347,"open":2324,"high":2348,"low":2317,"close":2349,"change":2350,"percent_change":2351,"volume":1044,"transactions":9,"vwap":2349},"2025-05-02",37.12,37.051998,0.297,0.81,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2356,"change":402,"percent_change":708,"volume":813,"transactions":9,"vwap":2356},"2025-05-01",36.79,36.99,36.755,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":195,"percent_change":1291,"volume":2363,"transactions":9,"vwap":2362},"2025-04-30",36.5,36.72,36.24,36.64,4200,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":248,"percent_change":116,"volume":2369,"transactions":9,"vwap":2368},"2025-04-29",36.46,36.68,36.63,27100,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":634,"percent_change":634,"volume":2375,"transactions":9,"vwap":2374},"2025-04-28",36.59,36.29,36.54,12300,{"date":2377,"open":2378,"high":2374,"low":2379,"close":2374,"change":515,"percent_change":258,"volume":2380,"transactions":9,"vwap":2374},"2025-04-25",36.37,36.34,15500,{"date":2382,"open":2383,"high":2378,"low":2384,"close":2378,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2378},"2025-04-24",36.15,36.040001,0.421,1.17,18100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2351,"volume":2395,"transactions":9,"vwap":2393},"2025-04-23",36.029999,36.27,35.81,35.949,0.289,30100,{"date":174,"open":2397,"high":2398,"low":170,"close":2399,"change":1567,"percent_change":1902,"volume":2400,"transactions":9,"vwap":2399},35.355,35.689,35.66,26700]