[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DJAN":3,"homepage-market-summary":24,"stock-historical-DJAN":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DJAN","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 Deep Buffer ETF - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},46.8299,46.86,46.71,46.6,0.2299,0.49,15513.037,41.79,25711.925644159364,99.4,1428,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":147},"success",[27,34,41,47,54,61],{"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":18,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51177,250,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":18,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":39,"page_size":167,"total_pages":39,"summary":168,"data":174},365,1000,{"period_high":14,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},36.795,24668,9003993.336684,26.53,"2025-04-22",[175,178,188,197,206,216,226,235,246,254,264,275,286,296,306,316,326,336,344,354,363,371,381,391,399,405,412,419,428,437,446,454,462,471,479,487,493,500,506,514,521,529,538,548,557,565,575,585,593,600,607,616,626,635,642,651,661,670,676,682,687,692,698,703,709,716,721,727,735,742,748,757,763,770,774,781,786,794,802,811,818,823,829,834,840,845,850,854,859,863,868,873,879,885,892,898,904,912,920,928,936,941,948,954,960,967,973,978,987,993,999,1008,1014,1021,1028,1034,1040,1045,1052,1058,1065,1072,1079,1085,1093,1100,1108,1116,1122,1130,1137,1145,1152,1160,1166,1174,1183,1187,1194,1202,1209,1216,1224,1230,1235,1238,1245,1251,1257,1263,1268,1273,1281,1287,1290,1296,1302,1308,1312,1317,1323,1329,1337,1344,1351,1357,1362,1368,1373,1378,1384,1390,1395,1400,1404,1409,1415,1419,1427,1432,1435,1439,1443,1445,1448,1451,1454,1456,1459,1464,1467,1469,1472,1474,1477,1481,1486,1492,1499,1505,1509,1516,1523,1528,1534,1540,1544,1549,1553,1557,1564,1570,1575,1580,1585,1593,1599,1606,1614,1621,1629,1636,1642,1646,1651,1656,1661,1667,1673,1680,1685,1692,1695,1699,1703,1710,1715,1722,1725,1731,1735,1742,1748,1754,1760,1768,1776,1780,1784,1791,1795,1799,1804,1810,1816,1821,1827,1835,1841,1847,1852,1858,1863,1867,1873,1877,1881,1885,1890,1896,1903,1909,1915,1923,1928,1934,1939,1946,1950,1956,1964,1969,1975,1981,1987,1991,1994,1999,2003,2009,2017,2020,2027,2034,2040,2048,2053,2061,2068,2072,2079,2083,2089,2094,2100,2107,2114,2121,2127,2131,2137,2145,2151,2156,2163,2169,2173,2180,2186,2192,2199,2205,2212,2219,2226,2231,2237,2242,2248,2254,2259,2266,2271,2276,2282,2289,2296,2302,2309,2314,2318,2326,2332,2338,2345,2350,2354,2360,2366,2372,2378,2386,2391,2397,2403,2408,2413,2420,2425,2431,2438,2445,2451,2458,2465],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},66,46.7563,{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",46.545,46.66,46.51,-0.07,-0.15,10643.1862,90,46.5679,{"date":189,"open":15,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",46.79,46.67,0.07,0.15,9223.0639,111,46.7122,{"date":198,"open":199,"high":199,"low":200,"close":16,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",46.72,46.59,-0.085,-0.18,9036.0429,75,46.6403,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",46.8,46.635,46.685,-0.1045,-0.22,5238.0429,50,46.6824,{"date":217,"open":218,"high":190,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",46.7,46.675,46.7895,0.1195,0.26,440380.0429,62,46.7017,{"date":227,"open":16,"high":228,"low":229,"close":191,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",46.73,46.55,0.005,0.01,257559.0641,76,46.5533,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",46.74,46.75,46.6204,46.665,-0.1226,-0.26,2729.4129,51,46.6996,{"date":247,"open":218,"high":248,"low":218,"close":249,"change":250,"percent_change":192,"volume":251,"transactions":252,"vwap":253},"2026-09-22",46.849,46.7876,0.0326,12304.0429,108,46.7751,{"date":255,"open":256,"high":257,"low":209,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",46.68,46.78,46.755,0.2605,0.56,6407.5719,65,46.6887,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",46.455,46.52,46.4106,46.4945,0.0445,0.1,3261.0429,41,46.4716,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",46.53,46.6099,46.4101,46.45,0.217,0.47,17231.9839,61,46.4895,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",46.43,46.13,46.233,-0.077,-0.17,11100.0639,64,46.312,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",46.4,46.28,46.31,-0.1144,-0.25,5687.9629,63,46.3104,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":294,"vwap":315},"2026-09-14",46.37,46.4999,46.3,46.4244,-0.0651,-0.14,5335.0429,46.4111,{"date":317,"open":318,"high":319,"low":320,"close":285,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",46.485,46.54,46.42,0.2095,0.45,124805.021384,48,46.4703,{"date":327,"open":328,"high":329,"low":330,"close":299,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",46.26,46.32,46.25,-0.09,-0.19,6298.0429,70,46.2817,{"date":337,"open":338,"high":338,"low":339,"close":308,"change":340,"percent_change":341,"volume":342,"transactions":284,"vwap":343},"2026-09-09",46.49,46.3601,-0.13,-0.28,4525.0639,46.4044,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",46.64,46.4591,46.5,-0.105,-0.23,7112.0211,73,46.5012,{"date":355,"open":356,"high":357,"low":319,"close":358,"change":359,"percent_change":105,"volume":360,"transactions":361,"vwap":362},"2026-09-04",46.61,46.62,46.605,-0.005,5849.0215,47,46.5813,{"date":364,"open":182,"high":181,"low":365,"close":356,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",46.48,0.17,0.37,5898.0215,58,46.5485,{"date":372,"open":373,"high":309,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",46.41,46.3901,46.44,0.11,0.24,4629.2715,43,46.4467,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":224,"vwap":390},"2026-09-01",46.335,46.4252,46.2802,46.33,-0.145,-0.31,3904.9785,46.3666,{"date":392,"open":338,"high":393,"low":394,"close":395,"change":359,"percent_change":105,"volume":396,"transactions":397,"vwap":398},"2026-08-31",46.5199,46.39,46.475,7332,56,46.4273,{"date":400,"open":348,"high":357,"low":401,"close":365,"change":359,"percent_change":105,"volume":402,"transactions":403,"vwap":404},"2026-08-28",46.47,3169,46,46.4971,{"date":406,"open":320,"high":277,"low":374,"close":318,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",0.0918,0.2,33812.102,79,46.4567,{"date":413,"open":330,"high":375,"low":330,"close":414,"change":415,"percent_change":100,"volume":416,"transactions":417,"vwap":418},"2026-08-26",46.3932,0.0282,19507,167,46.3348,{"date":420,"open":320,"high":320,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",46.3201,46.365,0.0399,0.09,6201.7151,68,46.3714,{"date":429,"open":430,"high":308,"low":328,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",46.305,46.3251,-0.0249,-0.05,7614,89,46.3164,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":426,"vwap":445},"2026-08-21",46.4099,46.325,46.35,0.0732,0.16,3824,46.3679,{"date":447,"open":448,"high":449,"low":450,"close":450,"change":451,"percent_change":212,"volume":452,"transactions":273,"vwap":453},"2026-08-20",46.29,46.34,46.2768,-0.1032,5109.5,46.3136,{"date":455,"open":386,"high":456,"low":386,"close":457,"change":458,"percent_change":271,"volume":459,"transactions":460,"vwap":461},"2026-08-19",46.46,46.38,0.0448,9946,86,46.3981,{"date":463,"open":464,"high":394,"low":299,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",46.3748,46.3352,-0.0759,-0.16,7803,60,46.3143,{"date":472,"open":348,"high":473,"low":474,"close":315,"change":475,"percent_change":476,"volume":477,"transactions":324,"vwap":478},"2026-08-17",46.5124,46.3513,-0.0489,-0.11,6419.2952,46.4223,{"date":480,"open":365,"high":481,"low":320,"close":456,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",46.5053,0.02,0.04,9129,34,46.4316,{"date":488,"open":375,"high":338,"low":320,"close":375,"change":489,"percent_change":376,"volume":490,"transactions":491,"vwap":492},"2026-08-13",0.05,2146,39,46.443,{"date":494,"open":495,"high":320,"low":329,"close":394,"change":496,"percent_change":443,"volume":497,"transactions":498,"vwap":499},"2026-08-12",46.3785,0.075,14912.717,116,46.3722,{"date":501,"open":441,"high":308,"low":299,"close":502,"change":503,"percent_change":331,"volume":504,"transactions":304,"vwap":505},"2026-08-11",46.315,-0.04,5782,46.3258,{"date":507,"open":508,"high":422,"low":509,"close":510,"change":482,"percent_change":483,"volume":511,"transactions":512,"vwap":513},"2026-08-10",46.36,46.321,46.355,2412,37,46.3452,{"date":515,"open":474,"high":474,"low":299,"close":383,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",0.085,0.18,2471,91,46.3176,{"date":522,"open":299,"high":310,"low":523,"close":330,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",46.2401,-0.0284,-0.06,5411,40,46.2738,{"date":530,"open":328,"high":531,"low":532,"close":533,"change":534,"percent_change":105,"volume":535,"transactions":536,"vwap":537},"2026-08-05",46.3359,46.24,46.2784,-0.0029,9613,92,46.2781,{"date":539,"open":540,"high":310,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",46.22,46.07,46.2813,0.2513,0.55,4529,54,46.1852,{"date":549,"open":550,"high":541,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":214,"vwap":556},"2026-08-03",45.92,45.83,46.03,0.2022,0.44,10205,45.9854,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":367,"volume":563,"transactions":176,"vwap":564},"2026-07-31",45.8,45.8278,45.56,0.1678,11933,45.6968,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",45.535,45.66,45.43,0.3699,0.82,7073,126,45.5623,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",45.4,45.59,45.2901,-0.2899,-0.64,8829.7,77,45.405,{"date":586,"open":587,"high":568,"low":588,"close":589,"change":489,"percent_change":376,"volume":590,"transactions":591,"vwap":592},"2026-07-28",45.51,45.46,45.58,13868,100,45.6003,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":489,"percent_change":376,"volume":598,"transactions":262,"vwap":599},"2026-07-27",45.655,45.4055,45.53,10858,45.4598,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":482,"percent_change":483,"volume":605,"transactions":352,"vwap":606},"2026-07-24",45.47,45.63,45.48,6528.8,45.5416,{"date":608,"open":609,"high":609,"low":610,"close":588,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",45.525,45.41,-0.2688,-0.59,6247.114,69,45.4568,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":100,"volume":623,"transactions":624,"vwap":625},"2026-07-22",45.755,45.775,45.701,45.7288,0.0288,6360,53,45.7471,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":135,"volume":632,"transactions":633,"vwap":634},"2026-07-21",45.62,45.7742,45.7,0.145,26472,170,45.6984,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":105,"percent_change":639,"volume":640,"transactions":426,"vwap":641},"2026-07-20",45.74,45.555,-0.02,13035,45.6175,{"date":643,"open":644,"high":645,"low":597,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":244,"vwap":650},"2026-07-17",45.619,45.6943,45.565,-0.195,-0.43,7733.347,45.5726,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":313,"volume":658,"transactions":659,"vwap":660},"2026-07-16",45.8099,45.84,45.6978,45.76,-0.065,8663,97,45.7931,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":115,"volume":667,"transactions":668,"vwap":669},"2026-07-15",45.89,45.77,45.825,0.115,9672,36,45.8342,{"date":671,"open":664,"high":672,"low":630,"close":673,"change":489,"percent_change":376,"volume":674,"transactions":624,"vwap":675},"2026-07-14",45.82,45.71,7250,45.7631,{"date":677,"open":678,"high":679,"low":628,"close":568,"change":340,"percent_change":341,"volume":680,"transactions":527,"vwap":681},"2026-07-13",45.735,45.745,8851,45.6885,{"date":683,"open":618,"high":654,"low":568,"close":684,"change":685,"percent_change":517,"volume":686,"transactions":9,"vwap":684},"2026-07-10",45.79,0.08,7400,{"date":688,"open":689,"high":656,"low":689,"close":673,"change":193,"percent_change":690,"volume":691,"transactions":9,"vwap":673},"2026-07-09",45.55,0.33,3400,{"date":693,"open":694,"high":589,"low":694,"close":561,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":561},"2026-07-08",45.45,-0.035,-0.08,6600,{"date":699,"open":700,"high":700,"low":587,"close":701,"change":525,"percent_change":340,"volume":702,"transactions":9,"vwap":701},"2026-07-07",45.73,45.595,14900,{"date":704,"open":689,"high":705,"low":689,"close":595,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":595},"2026-07-06",45.662,0.155,0.34,17100,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":686,"transactions":9,"vwap":713},"2026-07-02",45.64,45.345,45.5,-0.014,-0.03,{"date":717,"open":597,"high":578,"low":718,"close":719,"change":105,"percent_change":639,"volume":720,"transactions":9,"vwap":719},"2026-07-01",45.35,45.514,16100,{"date":722,"open":588,"high":723,"low":569,"close":724,"change":725,"percent_change":690,"volume":726,"transactions":9,"vwap":724},"2026-06-30",45.54,45.524,0.148,12500,{"date":728,"open":729,"high":610,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-29",45.255,45.2,45.376,0.496,1.11,4300,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":581,"volume":741,"transactions":9,"vwap":739},"2026-06-26",45.149,45.235,44.88,-0.29,8300,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":230,"percent_change":231,"volume":747,"transactions":9,"vwap":746},"2026-06-25",45.315,45.12,45.17,8000,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",45.23,45.37,45.132,45.165,-0.045,-0.1,6700,{"date":758,"open":759,"high":751,"low":753,"close":760,"change":350,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-23",45.277,45.21,-0.51,11300,{"date":764,"open":765,"high":597,"low":751,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-22",45.39,45.44,-0.055,-0.12,16700,{"date":771,"open":694,"high":561,"low":610,"close":772,"change":773,"percent_change":322,"volume":702,"transactions":9,"vwap":772},"2026-06-18",45.495,0.205,{"date":775,"open":713,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-17",45.57,45.29,-0.24,-0.53,11600,{"date":782,"open":783,"high":783,"low":609,"close":597,"change":784,"percent_change":476,"volume":785,"transactions":9,"vwap":597},"2026-06-16",45.648,-0.051,4600,{"date":787,"open":788,"high":789,"low":689,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",45.599,45.646,45.581,0.317,0.7,15700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":408,"volume":801,"transactions":9,"vwap":799},"2026-06-12",45.18,45.31,45.15,45.264,0.092,7800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-11",44.979,45.195,44.86,45.172,0.284,0.63,7500,{"date":812,"open":813,"high":798,"low":814,"close":815,"change":816,"percent_change":761,"volume":817,"transactions":9,"vwap":815},"2026-06-10",45.11,44.875,44.888,-0.232,8800,{"date":819,"open":820,"high":820,"low":821,"close":745,"change":433,"percent_change":476,"volume":822,"transactions":9,"vwap":745},"2026-06-09",45.323,44.76,6400,{"date":824,"open":825,"high":826,"low":746,"close":746,"change":827,"percent_change":525,"volume":828,"transactions":9,"vwap":746},"2026-06-08",45.25,45.34,-0.025,13900,{"date":830,"open":723,"high":723,"low":753,"close":805,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":805},"2026-06-05",-0.409,-0.9,11700,{"date":835,"open":723,"high":836,"low":694,"close":837,"change":838,"percent_change":517,"volume":839,"transactions":9,"vwap":837},"2026-06-04",45.653,45.604,0.084,7200,{"date":841,"open":589,"high":589,"low":604,"close":842,"change":843,"percent_change":332,"volume":844,"transactions":9,"vwap":842},"2026-06-03",45.52,-0.087,8400,{"date":846,"open":765,"high":628,"low":765,"close":847,"change":848,"percent_change":685,"volume":849,"transactions":9,"vwap":847},"2026-06-02",45.607,0.037,36600,{"date":851,"open":694,"high":852,"low":694,"close":776,"change":853,"percent_change":685,"volume":747,"transactions":9,"vwap":776},"2026-06-01",45.586,0.035,{"date":855,"open":842,"high":856,"low":588,"close":567,"change":100,"percent_change":857,"volume":858,"transactions":9,"vwap":567},"2026-05-29",45.575,0.13,12000,{"date":860,"open":765,"high":842,"low":765,"close":861,"change":496,"percent_change":366,"volume":862,"transactions":9,"vwap":861},"2026-05-28",45.475,7900,{"date":864,"open":865,"high":866,"low":865,"close":577,"change":853,"percent_change":685,"volume":867,"transactions":9,"vwap":577},"2026-05-27",45.33,45.455,10900,{"date":869,"open":731,"high":610,"low":870,"close":871,"change":496,"percent_change":366,"volume":872,"transactions":9,"vwap":871},"2026-05-26",45.28,45.365,191600,{"date":874,"open":875,"high":718,"low":876,"close":777,"change":857,"percent_change":877,"volume":878,"transactions":9,"vwap":777},"2026-05-22",45.261,45.26,0.29,2600,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":359,"percent_change":105,"volume":884,"transactions":9,"vwap":883},"2026-05-21",45.07,45.299,45.16,9600,{"date":886,"open":887,"high":888,"low":889,"close":753,"change":890,"percent_change":367,"volume":891,"transactions":9,"vwap":753},"2026-05-20",45.098999,45.199,45.0099983,0.166,20300,{"date":893,"open":894,"high":813,"low":895,"close":896,"change":897,"percent_change":202,"volume":741,"transactions":9,"vwap":896},"2026-05-19",45.0050011,44.975,44.999,-0.081,{"date":899,"open":746,"high":746,"low":900,"close":901,"change":902,"percent_change":105,"volume":903,"transactions":9,"vwap":901},"2026-05-18",45.014999,45.080002,-0.003,44300,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-15",45.049999,45.184,45.083,-0.169,-0.37,5400,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-14",45.201,45.32,45.252,0.103,0.23,11100,{"date":921,"open":922,"high":923,"low":924,"close":737,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":737},"2026-05-13",45.099998,45.19,45.02,0.064,0.14,27500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":715,"volume":935,"transactions":9,"vwap":933},"2026-05-12",44.97,45.13,44.935,45.084999,-0.015,8100,{"date":937,"open":906,"high":931,"low":938,"close":922,"change":939,"percent_change":100,"volume":940,"transactions":9,"vwap":922},"2026-05-11",45.029999,0.029,8200,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":947,"volume":828,"transactions":9,"vwap":945},"2026-05-08",44.9,45.155,45.070999,0.126,0.28,{"date":949,"open":950,"high":901,"low":943,"close":951,"change":952,"percent_change":467,"volume":953,"transactions":9,"vwap":951},"2026-05-07",45.025002,44.945,-0.071,9200,{"date":955,"open":956,"high":957,"low":943,"close":957,"change":958,"percent_change":544,"volume":959,"transactions":9,"vwap":957},"2026-05-06",44.94,45.015999,0.246,9800,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":367,"volume":966,"transactions":9,"vwap":964},"2026-05-05",44.69,44.82,44.77,0.167,5900,{"date":968,"open":969,"high":964,"low":970,"close":971,"change":340,"percent_change":740,"volume":972,"transactions":9,"vwap":971},"2026-05-04",44.659,44.57,44.603,14200,{"date":974,"open":975,"high":976,"low":977,"close":977,"change":925,"percent_change":926,"volume":953,"transactions":9,"vwap":977},"2026-05-01",44.75,44.85,44.733,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-30",44.46,44.67,44.455,44.669,0.239,0.54,7300,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":754,"percent_change":755,"volume":953,"transactions":9,"vwap":992},"2026-04-29",44.42,44.51,44.352,44.43,{"date":994,"open":982,"high":995,"low":996,"close":997,"change":696,"percent_change":202,"volume":998,"transactions":9,"vwap":997},"2026-04-28",44.52,44.37,44.475,10000,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-27",44.55,44.59,44.5,44.555,0.015,0.03,18000,{"date":1009,"open":996,"high":1010,"low":996,"close":1011,"change":1012,"percent_change":1013,"volume":686,"transactions":9,"vwap":1011},"2026-04-24",44.58,44.54,0.171,0.39,{"date":1015,"open":1016,"high":1003,"low":1017,"close":1018,"change":1019,"percent_change":313,"volume":1020,"transactions":9,"vwap":1018},"2026-04-23",44.469,44.26,44.369,-0.061,5600,{"date":1022,"open":1023,"high":1024,"low":996,"close":992,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":992},"2026-04-22",44.401,44.48,0.187,0.42,26700,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1031,"change":843,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",44.45,44.243,-0.2,3700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":201,"percent_change":332,"volume":966,"transactions":9,"vwap":1039},"2026-04-20",44.39,44.41,44.29,44.33,{"date":1041,"open":1038,"high":980,"low":1038,"close":1042,"change":1043,"percent_change":1044,"volume":697,"transactions":9,"vwap":1042},"2026-04-17",44.415,0.265,0.6,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":483,"percent_change":424,"volume":1051,"transactions":9,"vwap":1050},"2026-04-16",44.165,44.2,44.080002,44.15,20000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":145,"volume":747,"transactions":9,"vwap":1056},"2026-04-15",43.94,44.13,44.11,0.154,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":260,"volume":702,"transactions":9,"vwap":1063},"2026-04-14",43.847,43.98,43.839,43.956,0.244,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-13",43.35,43.712,0.221,0.51,12100,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":331,"volume":1078,"transactions":9,"vwap":1076},"2026-04-10",43.595,43.44,43.491,-0.039,30600,{"date":1080,"open":1067,"high":1081,"low":1082,"close":1083,"change":376,"percent_change":115,"volume":1084,"transactions":9,"vwap":1083},"2026-04-09",43.58,43.29,43.53,13800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-04-08",43.38,43.42,43.26,0.598,1.4,26400,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1006,"volume":1099,"transactions":9,"vwap":1097},"2026-04-07",42.83,42.549,42.822,0.014,7700,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-06",42.7,42.825,42.808,0.094,0.22,8900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":271,"volume":1115,"transactions":9,"vwap":1113},"2026-04-02",42.44,42.79,42.4,42.714,0.044,22700,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":926,"percent_change":690,"volume":1121,"transactions":9,"vwap":1120},"2026-04-01",42.54,42.785,42.67,13500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":720,"transactions":9,"vwap":1127},"2026-03-31",42.25,42.56,42.17,42.53,0.58,1.38,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":503,"percent_change":755,"volume":1136,"transactions":9,"vwap":1135},"2026-03-30",42.219,42.22,41.855,41.95,24900,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-27",42.23,41.98,41.99,-0.36,-0.85,29800,{"date":1146,"open":1147,"high":1120,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1071,"transactions":9,"vwap":1149},"2026-03-26",42.525,42.29,42.35,-0.355,-0.83,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1106,"volume":1159,"transactions":9,"vwap":1157},"2026-03-25",42.73,42.8,42.63,42.705,0.095,42200,{"date":1161,"open":1162,"high":1120,"low":1162,"close":1163,"change":331,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-24",42.51,42.61,-0.21,27000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1102,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1102},"2026-03-23",42.82,42.93,42.62,0.299,0.71,24200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-20",42.578,42.6,42.33,42.401,-0.289,-0.68,32100,{"date":1184,"open":1118,"high":1168,"low":1118,"close":1185,"change":201,"percent_change":1032,"volume":1186,"transactions":9,"vwap":1185},"2026-03-19",42.69,83300,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-18",43.060001,42.775,-0.345,-0.8,42300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":947,"volume":1201,"transactions":9,"vwap":1199},"2026-03-17",43.15,43.24,43.040001,43.12,0.12,12700,{"date":1203,"open":379,"high":1204,"low":1205,"close":379,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":379},"2026-03-16",43.16,42.99,0.222,0.52,9500,{"date":1210,"open":1205,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":778,"volume":1215,"transactions":9,"vwap":1213},"2026-03-13",43.13,42.72,42.778,-0.102,9700,{"date":1217,"open":1218,"high":1211,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-12",42.97,42.87,42.88,-0.375,-0.87,25300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":827,"percent_change":525,"volume":756,"transactions":9,"vwap":1229},"2026-03-11",43.202,43.34,43.146,43.255,{"date":1231,"open":1232,"high":1233,"low":1204,"close":1234,"change":183,"percent_change":467,"volume":1107,"transactions":9,"vwap":1234},"2026-03-10",43.3,43.48,43.28,{"date":1236,"open":1168,"high":1067,"low":1168,"close":1067,"change":1106,"percent_change":1070,"volume":1237,"transactions":9,"vwap":1067},"2026-03-09",112800,{"date":1239,"open":1211,"high":1240,"low":1241,"close":1211,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1211},"2026-03-06",43.256,43.124,-0.3,-0.69,10300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":340,"percent_change":1242,"volume":927,"transactions":9,"vwap":1250},"2026-03-05",43.49,43.52,43.241,43.43,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":443,"percent_change":367,"volume":849,"transactions":9,"vwap":1256},"2026-03-04",43.4,43.61,43.37,43.56,{"date":1258,"open":1259,"high":1260,"low":379,"close":1253,"change":184,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1253},"2026-03-03",43.23,43.47,-0.34,94400,{"date":1264,"open":1233,"high":1265,"low":1250,"close":1266,"change":433,"percent_change":476,"volume":1267,"transactions":9,"vwap":1266},"2026-03-02",43.65,43.55,59200,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":183,"percent_change":467,"volume":1272,"transactions":9,"vwap":1271},"2026-02-27",43.41,43.6,16400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":313,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-26",43.713,43.736,43.501,43.67,-0.32,30400,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":408,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-25",43.63,43.81,0.46,34600,{"date":1288,"open":1088,"high":1283,"low":1253,"close":1254,"change":366,"percent_change":1013,"volume":1289,"transactions":9,"vwap":1254},"2026-02-24",53200,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1075,"change":778,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1075},"2026-02-23",43.69,43.385,-0.55,30200,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":366,"percent_change":1013,"volume":1301,"transactions":9,"vwap":1300},"2026-02-20",43.506,43.72,43.68,269900,{"date":1303,"open":1304,"high":1305,"low":1250,"close":1306,"change":503,"percent_change":331,"volume":1307,"transactions":9,"vwap":1306},"2026-02-19",43.468,43.554,43.51,84600,{"date":1309,"open":1248,"high":1310,"low":1311,"close":1266,"change":271,"percent_change":918,"volume":762,"transactions":9,"vwap":1266},"2026-02-18",43.64,43.5,{"date":1313,"open":1314,"high":1311,"low":1259,"close":1315,"change":483,"percent_change":424,"volume":1316,"transactions":9,"vwap":1315},"2026-02-17",43.39,43.45,26000,{"date":1318,"open":1270,"high":1319,"low":1320,"close":1270,"change":1321,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1270},"2026-02-13",43.54,43.31,0,42500,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1270,"change":740,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1270},"2026-02-12",43.77,43.369,-0.66,26900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":231,"volume":1336,"transactions":9,"vwap":1334},"2026-02-11",43.78,43.89,43.675,43.7,0.004,30500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":292,"volume":1343,"transactions":9,"vwap":1341},"2026-02-10",43.75,43.83,43.696,-0.075,34900,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":1106,"volume":1350,"transactions":9,"vwap":1348},"2026-02-09",43.615,43.833,43.771,0.096,20100,{"date":1352,"open":1353,"high":1333,"low":1353,"close":1333,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1333},"2026-02-06",43.33,0.375,0.87,43700,{"date":1358,"open":1232,"high":1088,"low":1359,"close":1232,"change":1360,"percent_change":648,"volume":1361,"transactions":9,"vwap":1232},"2026-02-05",43.194,-0.186,56100,{"date":1363,"open":1364,"high":1365,"low":1227,"close":1366,"change":1367,"percent_change":242,"volume":1159,"transactions":9,"vwap":1366},"2026-02-04",43.59,43.66,43.486,-0.114,{"date":1369,"open":1339,"high":1370,"low":1250,"close":1271,"change":212,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1271},"2026-02-03",43.82,-0.5,133600,{"date":1374,"open":1310,"high":1375,"low":1310,"close":1370,"change":857,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1370},"2026-02-02",43.85,0.3,73500,{"date":1379,"open":1278,"high":1380,"low":1381,"close":1292,"change":1382,"percent_change":340,"volume":1383,"transactions":9,"vwap":1292},"2026-01-30",43.74,43.553,-0.056,39400,{"date":1385,"open":1386,"high":1386,"low":1233,"close":1387,"change":1388,"percent_change":696,"volume":1389,"transactions":9,"vwap":1387},"2026-01-29",43.79,43.746,-0.034,88800,{"date":1391,"open":1386,"high":1392,"low":1299,"close":1331,"change":1393,"percent_change":715,"volume":1394,"transactions":9,"vwap":1331},"2026-01-28",43.84,-0.011,56900,{"date":1396,"open":1325,"high":1370,"low":1325,"close":1397,"change":1398,"percent_change":443,"volume":1399,"transactions":9,"vwap":1397},"2026-01-27",43.791,0.071,69900,{"date":1401,"open":1278,"high":1339,"low":1278,"close":1299,"change":1402,"percent_change":377,"volume":1403,"transactions":9,"vwap":1299},"2026-01-26",0.104,72600,{"date":1405,"open":1081,"high":1265,"low":1311,"close":1406,"change":1407,"percent_change":1200,"volume":1408,"transactions":9,"vwap":1406},"2026-01-23",43.616,0.051,41200,{"date":1410,"open":1411,"high":1265,"low":1412,"close":1413,"change":1158,"percent_change":1106,"volume":1414,"transactions":9,"vwap":1413},"2026-01-22",43.62,43.526,43.565,58600,{"date":1416,"open":1232,"high":1417,"low":1089,"close":1260,"change":222,"percent_change":1044,"volume":1418,"transactions":9,"vwap":1260},"2026-01-21",43.57,215800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1371,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-01-20",43.36,43.46,43.191,43.21,-1.14,146000,{"date":1428,"open":1300,"high":1429,"low":1271,"close":1430,"change":271,"percent_change":918,"volume":1431,"transactions":9,"vwap":1430},"2026-01-16",43.73,43.71,301500,{"date":1433,"open":1429,"high":1429,"low":1271,"close":1254,"change":639,"percent_change":433,"volume":1434,"transactions":9,"vwap":1254},"2026-01-15",49000,{"date":1436,"open":1278,"high":1278,"low":1081,"close":1283,"change":1437,"percent_change":-6,"volume":1438,"transactions":9,"vwap":1283},"2026-01-14",-0.001,12300,{"date":1440,"open":1346,"high":1365,"low":1441,"close":1442,"change":1407,"percent_change":1200,"volume":1215,"transactions":9,"vwap":1442},"2026-01-13",43.579,43.631,{"date":1444,"open":1271,"high":1278,"low":1256,"close":1081,"change":695,"percent_change":696,"volume":1007,"transactions":9,"vwap":1081},"2026-01-12",{"date":1446,"open":1417,"high":1310,"low":1417,"close":1346,"change":489,"percent_change":376,"volume":1447,"transactions":9,"vwap":1346},"2026-01-09",24500,{"date":1449,"open":1364,"high":1364,"low":1319,"close":1413,"change":230,"percent_change":231,"volume":1450,"transactions":9,"vwap":1413},"2026-01-08",153800,{"date":1452,"open":1256,"high":1453,"low":1266,"close":1256,"change":1321,"percent_change":1321,"volume":810,"transactions":9,"vwap":1256},"2026-01-07",43.584,{"date":1455,"open":1233,"high":1081,"low":1233,"close":1256,"change":489,"percent_change":376,"volume":810,"transactions":9,"vwap":1256},"2026-01-06",{"date":1457,"open":1315,"high":1256,"low":1315,"close":1306,"change":192,"percent_change":443,"volume":1458,"transactions":9,"vwap":1306},"2026-01-05",58500,{"date":1460,"open":1319,"high":1319,"low":1461,"close":1075,"change":1462,"percent_change":100,"volume":1463,"transactions":9,"vwap":1075},"2026-01-02",43.415,0.025,10700,{"date":1465,"open":1233,"high":1233,"low":1253,"close":1461,"change":1342,"percent_change":292,"volume":1466,"transactions":9,"vwap":1461},"2025-12-31",45100,{"date":1468,"open":1233,"high":1247,"low":1315,"close":1247,"change":231,"percent_change":482,"volume":747,"transactions":9,"vwap":1247},"2025-12-30",{"date":1470,"open":1075,"high":1233,"low":1250,"close":1233,"change":483,"percent_change":424,"volume":1471,"transactions":9,"vwap":1233},"2025-12-29",14500,{"date":1473,"open":1250,"high":1260,"low":1088,"close":1075,"change":483,"percent_change":424,"volume":935,"transactions":9,"vwap":1075},"2025-12-26",{"date":1475,"open":1255,"high":1315,"low":1255,"close":1253,"change":231,"percent_change":482,"volume":1476,"transactions":9,"vwap":1253},"2025-12-24",41300,{"date":1478,"open":1479,"high":1314,"low":1479,"close":1314,"change":1480,"percent_change":193,"volume":691,"transactions":9,"vwap":1314},"2025-12-23",43.348,0.067,{"date":1482,"open":1483,"high":1227,"low":1483,"close":1484,"change":1485,"percent_change":947,"volume":844,"transactions":9,"vwap":1484},"2025-12-22",43.27,43.323,0.123,{"date":1487,"open":1424,"high":1197,"low":1488,"close":1489,"change":1490,"percent_change":947,"volume":1491,"transactions":9,"vwap":1489},"2025-12-19",43.09,43.2,0.122,53600,{"date":1493,"open":1494,"high":1495,"low":379,"close":1496,"change":1497,"percent_change":282,"volume":1498,"transactions":9,"vwap":1496},"2025-12-18",43.049999,43.14,43.077999,0.201,6300,{"date":1500,"open":1218,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":756,"transactions":9,"vwap":1502},"2025-12-17",42.989,42.877,-0.223,-0.52,{"date":1506,"open":1494,"high":1495,"low":1218,"close":1507,"change":1006,"percent_change":192,"volume":1508,"transactions":9,"vwap":1507},"2025-12-16",43.099998,9400,{"date":1510,"open":1511,"high":1507,"low":1512,"close":1513,"change":1514,"percent_change":433,"volume":1515,"transactions":9,"vwap":1513},"2025-12-15",43.084999,43.029999,43.07,-0.021,16000,{"date":1517,"open":1196,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":332,"volume":1522,"transactions":9,"vwap":1520},"2025-12-12",43.22,43.0099983,43.091,-0.084,16200,{"date":1524,"open":1507,"high":1525,"low":1507,"close":1526,"change":496,"percent_change":366,"volume":1527,"transactions":9,"vwap":1526},"2025-12-11",43.185,43.175,25900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1507,"change":685,"percent_change":1533,"volume":959,"transactions":9,"vwap":1507},"2025-12-10",43.080002,43.152,42.98,0.19,{"date":1535,"open":1536,"high":1537,"low":1519,"close":1538,"change":231,"percent_change":482,"volume":1539,"transactions":9,"vwap":1538},"2025-12-09",43.021999,43.044998,43.02,5100,{"date":1541,"open":379,"high":1198,"low":1218,"close":1519,"change":1542,"percent_change":525,"volume":1543,"transactions":9,"vwap":1519},"2025-12-08",-0.026,2300,{"date":1545,"open":1511,"high":1511,"low":379,"close":1546,"change":1547,"percent_change":193,"volume":1548,"transactions":9,"vwap":1546},"2025-12-05",43.035999,0.066,3300,{"date":1550,"open":1198,"high":1198,"low":1551,"close":1218,"change":1098,"percent_change":1006,"volume":1552,"transactions":9,"vwap":1218},"2025-12-04",42.92,3900,{"date":1554,"open":1169,"high":1532,"low":1220,"close":1555,"change":1556,"percent_change":443,"volume":878,"transactions":9,"vwap":1555},"2025-12-03",42.956,0.068,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1407,"percent_change":1200,"volume":1563,"transactions":9,"vwap":1562},"2025-12-02",42.9,42.934,42.845,42.888,3000,{"date":1565,"open":1566,"high":1567,"low":1095,"close":1568,"change":715,"percent_change":183,"volume":1569,"transactions":9,"vwap":1568},"2025-12-01",42.84,42.902,42.837,40900,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":918,"volume":167,"transactions":9,"vwap":1573},"2025-11-28",42.81,42.867,0.097,{"date":1576,"open":1577,"high":1572,"low":1578,"close":1579,"change":376,"percent_change":222,"volume":1136,"transactions":9,"vwap":1579},"2025-11-26",42.76,42.74,42.77,{"date":1581,"open":1582,"high":1185,"low":1110,"close":1583,"change":1584,"percent_change":1013,"volume":780,"transactions":9,"vwap":1583},"2025-11-25",42.464,42.66,0.164,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1588},"2025-11-24",42.32,42.496,42.26,0.388,0.92,24300,{"date":1594,"open":1135,"high":1595,"low":1596,"close":1597,"change":1106,"percent_change":1598,"volume":1244,"transactions":9,"vwap":1597},"2025-11-21",42.28,41.89,42.108,0.53,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":966,"transactions":9,"vwap":1603},"2025-11-20",42.523,42.576,41.888,-0.305,-0.72,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":376,"volume":1613,"transactions":9,"vwap":1611},"2025-11-19",42.2,42.3,42.11,42.193,0.045,19600,{"date":1615,"open":1608,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":740,"volume":1620,"transactions":9,"vwap":1618},"2025-11-18",42.202,42.0099983,42.148,-0.121,7600,{"date":1622,"open":1623,"high":1162,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-17",42.475,42.19,42.269,-0.174,-0.41,7100,{"date":1630,"open":1631,"high":1632,"low":1595,"close":1633,"change":1634,"percent_change":525,"volume":1635,"transactions":9,"vwap":1633},"2025-11-14",42.34,42.535,42.443,-0.027,4400,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1504,"volume":1121,"transactions":9,"vwap":1640},"2025-11-13",42.52,42.39,42.47,-0.222,{"date":1643,"open":1120,"high":1154,"low":1583,"close":1644,"change":1645,"percent_change":482,"volume":1215,"transactions":9,"vwap":1644},"2025-11-12",42.692,0.008,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":939,"percent_change":192,"volume":867,"transactions":9,"vwap":1649},"2025-11-11",42.65,42.684,42.59,{"date":1652,"open":1125,"high":1653,"low":1125,"close":1653,"change":1654,"percent_change":792,"volume":1655,"transactions":9,"vwap":1653},"2025-11-10",42.655,0.296,4800,{"date":1657,"open":1608,"high":1658,"low":1610,"close":1658,"change":1659,"percent_change":639,"volume":1660,"transactions":9,"vwap":1658},"2025-11-07",42.359,-0.008,4100,{"date":1662,"open":1663,"high":1664,"low":1587,"close":1665,"change":1666,"percent_change":1142,"volume":1272,"transactions":9,"vwap":1665},"2025-11-06",42.48,42.5,42.367,-0.155,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1402,"percent_change":115,"volume":1672,"transactions":9,"vwap":1671},"2025-11-05",42.27,42.574,42.522,18700,{"date":1674,"open":1675,"high":1118,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-11-04",42.37,42.418,-0.162,-0.38,59700,{"date":1681,"open":1682,"high":1156,"low":1664,"close":1683,"change":939,"percent_change":192,"volume":1684,"transactions":9,"vwap":1683},"2025-11-03",42.561,42.58,24000,{"date":1686,"open":1650,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":271,"volume":1691,"transactions":9,"vwap":1689},"2025-10-31",42.633,42.46,42.551,0.041,6100,{"date":1693,"open":1118,"high":1694,"low":1664,"close":1162,"change":183,"percent_change":467,"volume":1092,"transactions":9,"vwap":1162},"2025-10-30",42.611,{"date":1696,"open":1648,"high":1697,"low":1125,"close":1683,"change":657,"percent_change":184,"volume":1698,"transactions":9,"vwap":1683},"2025-10-29",42.679,5200,{"date":1700,"open":1170,"high":1120,"low":1170,"close":1701,"change":231,"percent_change":482,"volume":1702,"transactions":9,"vwap":1701},"2025-10-28",42.645,4200,{"date":1704,"open":1163,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":877,"volume":1709,"transactions":9,"vwap":1707},"2025-10-27",42.661,42.581,42.635,0.125,9100,{"date":1711,"open":1118,"high":1125,"low":1712,"close":1162,"change":666,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1162},"2025-10-24",42.498,0.27,5300,{"date":1716,"open":1717,"high":1718,"low":1595,"close":1719,"change":1720,"percent_change":135,"volume":1721,"transactions":9,"vwap":1719},"2025-10-23",42.344,42.411,42.395,0.135,4700,{"date":1723,"open":1609,"high":1609,"low":1724,"close":1589,"change":755,"percent_change":778,"volume":756,"transactions":9,"vwap":1589},"2025-10-22",42.174,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":230,"percent_change":231,"volume":1730,"transactions":9,"vwap":1729},"2025-10-21",42.31,42.41,42.36,3800,{"date":1732,"open":1624,"high":1729,"low":1624,"close":1733,"change":377,"percent_change":1734,"volume":756,"transactions":9,"vwap":1733},"2025-10-20",42.355,0.57,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":706,"percent_change":367,"volume":1741,"transactions":9,"vwap":1740},"2025-10-17",42.040001,42.14,41.97,42.115,6500,{"date":1743,"open":1124,"high":1124,"low":1744,"close":1745,"change":313,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-16",41.9,41.96,-0.33,15600,{"date":1749,"open":1750,"high":1124,"low":1751,"close":1752,"change":1753,"percent_change":192,"volume":810,"transactions":9,"vwap":1752},"2025-10-15",42.246,41.995,42.099998,0.031,{"date":1755,"open":20,"high":1756,"low":20,"close":1757,"change":1758,"percent_change":231,"volume":1759,"transactions":9,"vwap":1757},"2025-10-14",42.121,42.069,0.006,13000,{"date":1761,"open":1762,"high":1610,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-13",42.029999,42,42.063,0.258,0.62,34200,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-10-10",42.335,41.8,41.805,-0.467,-1.1,29300,{"date":1777,"open":1727,"high":1778,"low":1133,"close":1779,"change":433,"percent_change":768,"volume":769,"transactions":9,"vwap":1779},"2025-10-09",42.313,42.272,{"date":1781,"open":1587,"high":1631,"low":1589,"close":1782,"change":424,"percent_change":1783,"volume":986,"transactions":9,"vwap":1782},"2025-10-08",42.322,0.21,{"date":1785,"open":1133,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":467,"volume":1790,"transactions":9,"vwap":1788},"2025-10-07",42.281,42.21,42.232,-0.068,11400,{"date":1792,"open":1589,"high":1178,"low":1124,"close":1609,"change":1793,"percent_change":857,"volume":1794,"transactions":9,"vwap":1609},"2025-10-06",0.056,44500,{"date":1796,"open":1727,"high":1727,"low":1787,"close":1797,"change":1005,"percent_change":483,"volume":1798,"transactions":9,"vwap":1797},"2025-10-03",42.244,8600,{"date":1800,"open":1801,"high":1801,"low":1126,"close":1802,"change":1335,"percent_change":231,"volume":1803,"transactions":9,"vwap":1802},"2025-10-02",42.328,42.229,14800,{"date":1805,"open":1738,"high":1806,"low":1807,"close":1808,"change":685,"percent_change":1533,"volume":1809,"transactions":9,"vwap":1808},"2025-10-01",42.242,42.088001,42.225,22900,{"date":1811,"open":1812,"high":1813,"low":1737,"close":1814,"change":1612,"percent_change":376,"volume":1815,"transactions":9,"vwap":1814},"2025-09-30",42.055,42.15,42.145,10200,{"date":1817,"open":1752,"high":1818,"low":1819,"close":1752,"change":1556,"percent_change":443,"volume":1820,"transactions":9,"vwap":1752},"2025-09-29",42.13,42.049999,14000,{"date":1822,"open":1823,"high":1737,"low":1824,"close":1825,"change":1826,"percent_change":517,"volume":1201,"transactions":9,"vwap":1825},"2025-09-26",42.02,41.94,42.032001,0.077,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":715,"volume":1834,"transactions":9,"vwap":1832},"2025-09-25",41.91,41.956,41.82,41.955,-0.013,43800,{"date":1836,"open":1819,"high":1819,"low":1837,"close":1838,"change":1839,"percent_change":183,"volume":1840,"transactions":9,"vwap":1838},"2025-09-24",41.93,41.968,-0.031,38300,{"date":1842,"open":1843,"high":1844,"low":1739,"close":1845,"change":1846,"percent_change":302,"volume":1539,"transactions":9,"vwap":1845},"2025-09-23",42.084999,42.12,41.999,-0.106,{"date":1848,"open":1849,"high":1818,"low":1762,"close":1850,"change":1851,"percent_change":926,"volume":734,"transactions":9,"vwap":1850},"2025-09-22",42.044998,42.105,0.057,{"date":1853,"open":1854,"high":1854,"low":1140,"close":1855,"change":1856,"percent_change":926,"volume":1857,"transactions":9,"vwap":1855},"2025-09-19",42.080002,42.048,0.058,18400,{"date":1859,"open":1762,"high":1860,"low":1745,"close":1141,"change":1861,"percent_change":377,"volume":1862,"transactions":9,"vwap":1141},"2025-09-18",42.07,0.101,6800,{"date":1864,"open":1739,"high":1739,"low":1865,"close":1866,"change":105,"percent_change":639,"volume":1698,"transactions":9,"vwap":1866},"2025-09-17",41.85,41.889,{"date":1868,"open":1869,"high":1837,"low":1870,"close":1871,"change":1393,"percent_change":715,"volume":1872,"transactions":9,"vwap":1871},"2025-09-16",41.905,41.88,41.899,19200,{"date":1874,"open":1875,"high":1876,"low":1596,"close":1829,"change":1006,"percent_change":192,"volume":1099,"transactions":9,"vwap":1829},"2025-09-15",41.929,41.949,{"date":1878,"open":1879,"high":1829,"low":1879,"close":1870,"change":1005,"percent_change":483,"volume":1880,"transactions":9,"vwap":1870},"2025-09-12",41.83,9900,{"date":1882,"open":1883,"high":1870,"low":1883,"close":1884,"change":631,"percent_change":145,"volume":1721,"transactions":9,"vwap":1884},"2025-09-11",41.81,41.865,{"date":1886,"open":1771,"high":1771,"low":1887,"close":1888,"change":192,"percent_change":366,"volume":1889,"transactions":9,"vwap":1888},"2025-09-10",41.66,41.72,6200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":925,"percent_change":193,"volume":810,"transactions":9,"vwap":1895},"2025-09-09",41.63,41.71,41.57,41.65,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":376,"volume":1889,"transactions":9,"vwap":1901},"2025-09-08",41.6,41.62,41.56,41.586,0.046,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":715,"percent_change":183,"volume":1908,"transactions":9,"vwap":1907},"2025-09-05",41.69,41.44,41.54,11000,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1894,"change":366,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1894},"2025-09-04",41.46,41.58,0.41,122200,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1713,"volume":1922,"transactions":9,"vwap":1920},"2025-09-03",41.36,41.437,41.28,41.4,0.113,14400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":340,"percent_change":388,"volume":1071,"transactions":9,"vwap":1926},"2025-09-02",41.19,41.287,41.09,{"date":1929,"open":1906,"high":1911,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1515,"transactions":9,"vwap":1931},"2025-08-29",41.39,41.417,-0.144,-0.35,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":1938,"percent_change":193,"volume":1244,"transactions":9,"vwap":1937},"2025-08-28",41.48,41.561,0.061,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1533,"volume":1945,"transactions":9,"vwap":1943},"2025-08-27",41.42,41.52,41.5,0.079,19000,{"date":1947,"open":1930,"high":1906,"low":1948,"close":1949,"change":1861,"percent_change":377,"volume":747,"transactions":9,"vwap":1949},"2025-08-26",41.32,41.421,{"date":1951,"open":1952,"high":1953,"low":1948,"close":1948,"change":1954,"percent_change":740,"volume":1955,"transactions":9,"vwap":1948},"2025-08-25",41.38,41.47,-0.122,18200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1655,"transactions":9,"vwap":1961},"2025-08-22",41.23,41.49,41.228,41.442,0.331,0.81,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1077,"percent_change":331,"volume":1107,"transactions":9,"vwap":1968},"2025-08-21",41.060001,41.14,41.111,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":525,"percent_change":184,"volume":1974,"transactions":9,"vwap":1973},"2025-08-20",41.199,40.99,41.15,21500,{"date":1976,"open":1948,"high":1977,"low":1978,"close":1979,"change":755,"percent_change":778,"volume":1980,"transactions":9,"vwap":1979},"2025-08-19",41.33,41.17,41.21,11800,{"date":1982,"open":1983,"high":1917,"low":1983,"close":1984,"change":1985,"percent_change":1321,"volume":1986,"transactions":9,"vwap":1984},"2025-08-18",41.29,41.31,0.001,50800,{"date":1988,"open":1952,"high":1952,"low":1989,"close":1990,"change":525,"percent_change":184,"volume":741,"transactions":9,"vwap":1990},"2025-08-15",41.3,41.309,{"date":1992,"open":1989,"high":1952,"low":1989,"close":1993,"change":1437,"percent_change":-6,"volume":1628,"transactions":9,"vwap":1993},"2025-08-14",41.369,{"date":1995,"open":1996,"high":1997,"low":1983,"close":1996,"change":424,"percent_change":1106,"volume":1998,"transactions":9,"vwap":1996},"2025-08-13",41.37,41.41,6000,{"date":2000,"open":1967,"high":1919,"low":1967,"close":1919,"change":2001,"percent_change":1070,"volume":2002,"transactions":9,"vwap":1919},"2025-08-12",0.208,10500,{"date":2004,"open":2005,"high":1925,"low":2006,"close":2007,"change":2008,"percent_change":525,"volume":801,"transactions":9,"vwap":2007},"2025-08-11",41.166,41.070999,41.071999,-0.023,{"date":2010,"open":2011,"high":1967,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-08-08",41.049999,41.044998,41.095001,0.195,0.48,60200,{"date":2018,"open":2011,"high":2011,"low":136,"close":2019,"change":183,"percent_change":292,"volume":1613,"transactions":9,"vwap":2019},"2025-08-07",40.9,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":18,"volume":2026,"transactions":9,"vwap":2023},"2025-08-06",40.8,40.97,40.78,0.199,15200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":387,"percent_change":1933,"volume":2033,"transactions":9,"vwap":2032},"2025-08-05",40.95,40.964,40.743,40.771,39100,{"date":2035,"open":2022,"high":2036,"low":2022,"close":2037,"change":2038,"percent_change":571,"volume":2039,"transactions":9,"vwap":2037},"2025-08-04",40.93,40.916,0.334,8700,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-08-01",40.715,40.52,40.582,-0.336,-0.82,9300,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":332,"volume":1115,"transactions":9,"vwap":2051},"2025-07-31",41.16,40.918,-0.078,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":483,"volume":2060,"transactions":9,"vwap":2058},"2025-07-30",41.0050011,41.082001,40.921,40.996,0.018,5800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":340,"volume":1107,"transactions":9,"vwap":2066},"2025-07-29",41.040001,41.103,40.94,40.978,-0.052,{"date":2069,"open":2070,"high":1966,"low":2071,"close":2070,"change":230,"percent_change":231,"volume":1020,"transactions":9,"vwap":2070},"2025-07-28",41.029999,40.974,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":1783,"volume":2078,"transactions":9,"vwap":2076},"2025-07-25",40.96,41.073002,41.025002,0.088,15900,{"date":2080,"open":2081,"high":2074,"low":2081,"close":2082,"change":848,"percent_change":424,"volume":1121,"transactions":9,"vwap":2082},"2025-07-24",40.92,40.937,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2019,"change":193,"percent_change":367,"volume":2088,"transactions":9,"vwap":2019},"2025-07-23",40.83,40.925,40.76,14100,{"date":2090,"open":2091,"high":2022,"low":2092,"close":2093,"change":2059,"percent_change":483,"volume":862,"transactions":9,"vwap":2093},"2025-07-22",40.72,40.64,40.75,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1690,"percent_change":271,"volume":2099,"transactions":9,"vwap":2098},"2025-07-21",40.73,40.87,40.732,12400,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":715,"volume":966,"transactions":9,"vwap":2105},"2025-07-18",40.7,40.74,40.631,40.691,-0.012,{"date":2108,"open":2109,"high":2093,"low":2110,"close":2111,"change":2112,"percent_change":918,"volume":2113,"transactions":9,"vwap":2111},"2025-07-17",40.58,40.578,40.703,0.093,75700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1402,"percent_change":222,"volume":2120,"transactions":9,"vwap":2119},"2025-07-16",40.62,40.629,40.4,40.61,47000,{"date":2122,"open":2123,"high":2119,"low":2124,"close":2125,"change":183,"percent_change":292,"volume":2126,"transactions":9,"vwap":2125},"2025-07-15",40.59,40.48,40.506,24400,{"date":2128,"open":2043,"high":2129,"low":2124,"close":2130,"change":939,"percent_change":192,"volume":858,"transactions":9,"vwap":2130},"2025-07-14",40.6,40.576,{"date":2132,"open":2133,"high":2123,"low":2134,"close":2135,"change":2136,"percent_change":755,"volume":1628,"transactions":9,"vwap":2135},"2025-07-11",40.57,40.47,40.547,-0.042,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":443,"volume":2144,"transactions":9,"vwap":2142},"2025-07-10",40.54,40.621,40.51,40.589,0.065,204900,{"date":2146,"open":2141,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":690,"volume":1508,"transactions":9,"vwap":2149},"2025-07-09",40.559,40.42,40.524,0.133,{"date":2152,"open":2148,"high":2153,"low":2154,"close":2155,"change":105,"percent_change":639,"volume":1635,"transactions":9,"vwap":2155},"2025-07-08",40.454,40.341,40.391,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1627,"volume":762,"transactions":9,"vwap":2161},"2025-07-07",40.38,40.55,40.3,40.401,-0.168,{"date":2164,"open":2141,"high":2165,"low":2141,"close":2166,"change":2167,"percent_change":1026,"volume":2168,"transactions":9,"vwap":2166},"2025-07-03",40.625,40.569,0.169,5000,{"date":2170,"open":2158,"high":2171,"low":2172,"close":2118,"change":1200,"percent_change":1376,"volume":1322,"transactions":9,"vwap":2118},"2025-07-02",40.44,40.29,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1382,"percent_change":313,"volume":2179,"transactions":9,"vwap":2178},"2025-07-01",40.25,40.39,40.2,40.28,153100,{"date":2181,"open":2175,"high":2182,"low":2177,"close":2183,"change":2184,"percent_change":1013,"volume":2185,"transactions":9,"vwap":2183},"2025-06-30",40.37,40.336,0.156,18500,{"date":2187,"open":2188,"high":2160,"low":2189,"close":2190,"change":2191,"percent_change":443,"volume":1350,"transactions":9,"vwap":2190},"2025-06-27",40.19,40.049999,40.18,0.063,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2025,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-06-26",39.99,40.16,40.117,0.5,28100,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":902,"percent_change":105,"volume":1635,"transactions":9,"vwap":2204},"2025-06-25",39.925,39.96,39.87,39.918,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":130,"volume":801,"transactions":9,"vwap":2210},"2025-06-24",39.92,39.98,39.77,39.921,0.261,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2215,"change":2217,"percent_change":2218,"volume":1741,"transactions":9,"vwap":2215},"2025-06-23",39.44,39.66,39.41,0.232,0.59,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":525,"volume":2225,"transactions":9,"vwap":2223},"2025-06-20",39.57,39.38,39.428,-0.022,7000,{"date":2227,"open":2228,"high":2229,"low":2216,"close":2230,"change":1388,"percent_change":331,"volume":1508,"transactions":9,"vwap":2230},"2025-06-18",39.487,39.64,39.45,{"date":2232,"open":2233,"high":2215,"low":2234,"close":2235,"change":2236,"percent_change":1627,"volume":1107,"transactions":9,"vwap":2235},"2025-06-17",39.61,39.43,39.484,-0.161,{"date":2238,"open":2239,"high":2209,"low":2239,"close":2240,"change":2241,"percent_change":1128,"volume":762,"transactions":9,"vwap":2240},"2025-06-16",39.56,39.645,0.228,{"date":2243,"open":2229,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":581,"volume":2247,"transactions":9,"vwap":2245},"2025-06-13",39.65,39.417,-0.253,5700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":482,"percent_change":489,"volume":1438,"transactions":9,"vwap":2253},"2025-06-12",39.59,39.72,39.55,39.67,{"date":2255,"open":2251,"high":2209,"low":2256,"close":2244,"change":2257,"percent_change":1006,"volume":2258,"transactions":9,"vwap":2244},"2025-06-11",39.54,0.013,6900,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1200,"volume":1709,"transactions":9,"vwap":2264},"2025-06-10",39.62,39.655,39.53,39.637,0.047,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2250,"change":1006,"percent_change":685,"volume":2270,"transactions":9,"vwap":2250},"2025-06-09",39.49,39.63,3100,{"date":2272,"open":2252,"high":2273,"low":2274,"close":2239,"change":1043,"percent_change":2275,"volume":1620,"transactions":9,"vwap":2239},"2025-06-06",39.6,39.465,0.67,{"date":2277,"open":2278,"high":2239,"low":2279,"close":2280,"change":313,"percent_change":1142,"volume":2281,"transactions":9,"vwap":2280},"2025-06-05",39.39,39.28,39.295,12200,{"date":2283,"open":2274,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":100,"volume":2288,"transactions":9,"vwap":2286},"2025-06-04",39.5,39.42,39.435,0.023,2800,{"date":2290,"open":2291,"high":2214,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-06-03",39.26,39.412,0.142,0.36,4900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":926,"percent_change":2294,"volume":2002,"transactions":9,"vwap":2301},"2025-06-02",39.080002,39.31,39.07,39.27,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":696,"percent_change":1032,"volume":2308,"transactions":9,"vwap":2307},"2025-05-30",39.12,39.2,38.98,39.13,4000,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2150,"percent_change":707,"volume":1798,"transactions":9,"vwap":2313},"2025-05-29",39.34,39.09,39.21,{"date":2315,"open":2307,"high":2313,"low":2316,"close":2316,"change":2317,"percent_change":740,"volume":911,"transactions":9,"vwap":2316},"2025-05-28",39.077,-0.112,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2099,"transactions":9,"vwap":2323},"2025-05-27",39.029999,39.23,39.013,39.189,0.412,1.06,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":910,"volume":2113,"transactions":9,"vwap":2330},"2025-05-23",38.7,38.845,38.777,-0.143,{"date":2333,"open":2334,"high":2300,"low":2335,"close":2336,"change":1006,"percent_change":685,"volume":2337,"transactions":9,"vwap":2336},"2025-05-22",38.9,38.895,38.92,115600,{"date":2339,"open":2340,"high":2313,"low":2341,"close":2342,"change":1142,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-21",39.19,38.88,38.89,-0.92,16800,{"date":2346,"open":2347,"high":2299,"low":2348,"close":2349,"change":1521,"percent_change":1164,"volume":1328,"transactions":9,"vwap":2349},"2025-05-20",39.29,39.16,39.25,{"date":2351,"open":2291,"high":2311,"low":2313,"close":2352,"change":2353,"percent_change":192,"volume":1759,"transactions":9,"vwap":2352},"2025-05-19",39.334,0.028,{"date":2355,"open":2348,"high":2356,"low":2348,"close":2357,"change":2358,"percent_change":145,"volume":2359,"transactions":9,"vwap":2357},"2025-05-16",39.35,39.306,0.136,237000,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":690,"volume":2365,"transactions":9,"vwap":2363},"2025-05-15",38.96,39.17,0.127,17900,{"date":2367,"open":2300,"high":2307,"low":2368,"close":2369,"change":2370,"percent_change":503,"volume":2371,"transactions":9,"vwap":2369},"2025-05-14",39.0099983,39.042999,-0.017,15400,{"date":2373,"open":2320,"high":2307,"low":2374,"close":2375,"change":2376,"percent_change":544,"volume":2377,"transactions":9,"vwap":2375},"2025-05-13",39.012001,39.060001,0.214,22600,{"date":2379,"open":2380,"high":2342,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-12",38.74,38.695,38.846,0.586,1.53,19300,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":715,"percent_change":696,"volume":810,"transactions":9,"vwap":2390},"2025-05-09",38.34,38.19,38.26,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":685,"percent_change":1783,"volume":1998,"transactions":9,"vwap":2396},"2025-05-08",38.23,38.479,38.185,38.29,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":376,"percent_change":877,"volume":2402,"transactions":9,"vwap":2400},"2025-05-07",38.15,38.21,38.0099983,10800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2405,"change":313,"percent_change":910,"volume":1165,"transactions":9,"vwap":2405},"2025-05-06",38.099998,38.17,38.02,{"date":2409,"open":2400,"high":2388,"low":2410,"close":2411,"change":467,"percent_change":2412,"volume":734,"transactions":9,"vwap":2411},"2025-05-05",38.202,38.24,-0.42,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":690,"percent_change":1355,"volume":2419,"transactions":9,"vwap":2418},"2025-05-02",38.25,38.42,38.243,38.4,11900,{"date":2421,"open":2405,"high":2389,"low":2422,"close":2423,"change":376,"percent_change":877,"volume":2424,"transactions":9,"vwap":2423},"2025-05-01",38.040001,38.07,18900,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2143,"percent_change":366,"volume":2430,"transactions":9,"vwap":2429},"2025-04-30",37.99,37.51,37.96,79500,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":1376,"volume":2437,"transactions":9,"vwap":2435},"2025-04-29",37.74,37.94,37.895,0.112,15100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":639,"volume":1350,"transactions":9,"vwap":2443},"2025-04-28",37.85,37.86,37.57,37.783,-0.007,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":18,"volume":1684,"transactions":9,"vwap":2448},"2025-04-25",37.595,37.79,37.53,0.185,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":2457,"volume":793,"transactions":9,"vwap":2455},"2025-04-24",37.23,37.61,37.605,0.315,0.84,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":947,"percent_change":2464,"volume":1350,"transactions":9,"vwap":2463},"2025-04-23",37.46,37.59,37.22,37.29,0.76,{"date":173,"open":2466,"high":2467,"low":169,"close":2468,"change":443,"percent_change":2469,"volume":1121,"transactions":9,"vwap":2468},36.85,37.02,37.0099983,0.43]