[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAPR":3,"homepage-market-summary":26,"stock-historical-FAPR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FAPR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.06,48.09,48.14,47.97,47.81,0.25,0.52,11229.7288,48.2,43.27,41186.93877316,97.2,1372,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,119,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":18,"price":118,"is_up":11},"Consumer Staples","XLP",80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":21,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},38.24,36083,13170434.69329,24.57,"2025-04-22",[177,180,189,198,209,220,230,240,248,258,267,278,288,298,307,318,326,336,345,355,363,374,384,393,402,411,420,431,440,448,453,463,472,480,490,498,507,515,525,531,539,546,553,560,570,581,590,598,608,617,624,635,645,655,663,672,682,690,700,710,716,722,731,738,744,751,758,765,774,781,787,794,802,806,814,820,825,832,840,846,855,863,869,876,883,888,892,897,904,909,916,920,924,932,941,948,954,960,966,972,978,982,988,992,998,1004,1011,1018,1026,1033,1039,1045,1049,1055,1061,1068,1074,1079,1084,1090,1093,1097,1102,1106,1114,1120,1128,1134,1141,1150,1157,1164,1170,1177,1183,1189,1195,1200,1206,1213,1218,1223,1228,1232,1236,1244,1249,1253,1258,1265,1272,1276,1282,1286,1290,1294,1301,1305,1310,1316,1321,1323,1326,1328,1330,1333,1339,1344,1347,1352,1357,1361,1365,1368,1372,1377,1381,1387,1393,1398,1401,1405,1409,1412,1415,1420,1425,1431,1434,1438,1445,1448,1454,1457,1462,1466,1472,1478,1485,1490,1495,1500,1504,1508,1511,1519,1524,1531,1537,1544,1550,1556,1561,1566,1571,1578,1585,1592,1599,1607,1615,1619,1625,1633,1639,1645,1649,1655,1660,1666,1671,1677,1684,1687,1695,1699,1702,1708,1712,1714,1718,1725,1734,1739,1743,1747,1752,1754,1759,1762,1766,1768,1772,1777,1782,1788,1791,1795,1799,1804,1808,1813,1816,1821,1826,1829,1832,1835,1838,1844,1848,1854,1862,1869,1875,1880,1883,1889,1894,1900,1907,1915,1921,1927,1932,1937,1940,1945,1950,1956,1963,1970,1975,1981,1987,1994,1999,2004,2010,2014,2019,2023,2028,2036,2042,2048,2054,2061,2065,2068,2074,2076,2083,2089,2095,2099,2104,2108,2111,2117,2122,2129,2136,2142,2147,2152,2158,2163,2169,2173,2177,2182,2186,2193,2199,2206,2209,2215,2221,2227,2231,2238,2243,2249,2256,2259,2264,2269,2273,2278,2283,2289,2295,2301,2307,2314,2319,2325,2330,2338,2344,2352,2358,2367,2375],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},96,48.0195,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",48,47.66,-0.04,-0.08,12874.9337,122,47.7659,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":103,"volume":195,"transactions":196,"vwap":197},"2026-09-30",47.95,48.036,47.85,0.03,10767.8713,105,47.9508,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",47.8201,47.9299,47.77,47.82,-0.065,-0.14,8220.114945,88,47.8297,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",47.94,47.99,47.8101,47.885,-0.18,-0.37,21300.2706,160,47.9256,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":137,"volume":227,"transactions":228,"vwap":229},"2026-09-25",47.9,48.11,47.86,48.065,0.155,20051.4693,179,48.019,{"date":231,"open":232,"high":191,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",47.79,47.76,47.91,0.13,0.27,23298.9373,203,47.8888,{"date":241,"open":21,"high":21,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",47.78,-0.3068,-0.64,465868.2252,243,47.881,{"date":249,"open":250,"high":251,"low":182,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",48.08,48.12,48.0868,0.0218,0.05,88071.5548,321,48.0533,{"date":259,"open":260,"high":14,"low":261,"close":225,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",47.92,47.805,0.3603,0.76,13570.5235,129,47.9635,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",47.71,47.72,47.55,47.7047,0.0117,0.02,10088.0235,70,47.6476,{"date":279,"open":280,"high":269,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",47.6799,47.61,47.693,0.3382,0.71,11578.0288,111,47.6641,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",47.6,47.6202,47.3548,-0.1077,-0.23,15118.0188,139,47.5534,{"date":299,"open":271,"high":271,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",47.45,47.4625,-0.1514,-0.32,10122.1218,81,47.4872,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",47.53,47.68,47.505,47.6139,-0.126,-0.26,7921.5858,145,47.6075,{"date":319,"open":290,"high":233,"low":290,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",47.7399,0.2799,0.59,18614.9978,144,47.7165,{"date":327,"open":309,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",47.5499,47.42,47.46,-0.1601,-0.34,8170.9978,80,47.4787,{"date":337,"open":233,"high":233,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",47.57,47.6201,-0.1049,-0.22,28518.9978,158,47.6249,{"date":346,"open":242,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",47.84,47.7,47.725,-0.1498,-0.31,7284.067535,91,47.7685,{"date":356,"open":223,"high":223,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":196,"vwap":362},"2026-09-04",47.8301,47.8748,-0.09,-0.19,10535.430808,47.8925,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",47.825,48.005,47.7666,47.9648,0.2635,0.55,14172.4746,99,47.9441,{"date":375,"open":376,"high":233,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",47.69,47.63,47.7013,0.1558,0.33,14576.4306,113,47.6903,{"date":385,"open":386,"high":183,"low":387,"close":388,"change":389,"percent_change":332,"volume":390,"transactions":391,"vwap":392},"2026-09-01",47.555,47.51,47.5455,-0.1645,43336.4306,244,47.5927,{"date":394,"open":395,"high":396,"low":377,"close":269,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",47.67,47.7889,-0.055,-0.12,12465.4306,106,47.6813,{"date":403,"open":202,"high":404,"low":348,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",47.89,47.765,-0.03,-0.06,14944.1783,89,47.7928,{"date":412,"open":202,"high":413,"low":269,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",47.8417,47.795,0.205,0.43,13661.4306,108,47.7872,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",47.605,47.6999,47.56,47.59,-0.035,-0.07,77467.4306,207,47.6617,{"date":432,"open":376,"high":376,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",47.52,47.625,0.0654,0.14,16328.4729,146,47.6061,{"date":441,"open":183,"high":183,"low":442,"close":443,"change":444,"percent_change":-6,"volume":445,"transactions":446,"vwap":447},"2026-08-24",47.5238,47.5596,-0.0004,8823.3915,67,47.5677,{"date":449,"open":424,"high":395,"low":424,"close":424,"change":450,"percent_change":451,"volume":452,"transactions":276,"vwap":312},"2026-08-21",0.0593,0.12,7155.3131,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",47.62,47.6441,47.5007,-0.1596,-0.33,11237.309902,66,47.5763,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":103,"volume":469,"transactions":470,"vwap":471},"2026-08-19",47.75,47.65,47.6603,0.0303,14573.863,117,47.6884,{"date":473,"open":348,"high":348,"low":474,"close":377,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",47.5901,-0.115,-0.24,15388.4306,148,47.6486,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":185,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",47.8483,47.8485,47.7128,47.745,-0.17,7601.0545,84,47.7852,{"date":491,"open":203,"high":492,"low":17,"close":365,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",47.8699,0.035,0.07,18222.4306,59,47.838,{"date":499,"open":500,"high":501,"low":202,"close":232,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",47.8,47.88,0.08,0.17,34200.4111,202,47.8342,{"date":508,"open":310,"high":509,"low":183,"close":269,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",47.74,0.075,0.16,9823,103,47.7043,{"date":516,"open":517,"high":518,"low":281,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",47.665,47.7499,47.635,-0.075,-0.16,20578,192,47.6763,{"date":526,"open":233,"high":242,"low":183,"close":269,"change":527,"percent_change":254,"volume":528,"transactions":529,"vwap":530},"2026-08-10",0.025,9193,72,47.6969,{"date":532,"open":533,"high":269,"low":533,"close":534,"change":535,"percent_change":18,"volume":536,"transactions":537,"vwap":538},"2026-08-07",47.5878,47.685,0.1201,6880,61,47.6803,{"date":540,"open":281,"high":541,"low":309,"close":542,"change":543,"percent_change":205,"volume":544,"transactions":488,"vwap":545},"2026-08-06",47.6399,47.5649,-0.0651,38743,47.5853,{"date":547,"open":348,"high":348,"low":377,"close":377,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",0.0187,0.04,16062,86,47.6505,{"date":554,"open":330,"high":395,"low":555,"close":556,"change":557,"percent_change":263,"volume":558,"transactions":265,"vwap":559},"2026-08-04",47.35,47.6113,0.357,12405,47.5613,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",47.2137,47.28,47.2543,0.2935,0.62,12213,104,47.2474,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",46.66,46.975,46.6516,46.9608,0.2358,0.5,21429,132,46.8813,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":334,"vwap":589},"2026-07-30",46.48,46.725,46.46,0.515,1.11,14449,46.6471,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":372,"vwap":597},"2026-07-29",46.72,46.21,-0.4878,-1.04,15277.7383,46.4943,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":305,"vwap":607},"2026-07-28",46.53,46.7699,46.5062,46.6978,0.1018,0.22,12084.354,46.6823,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":207,"vwap":616},"2026-07-27",46.78,46.4868,46.596,0.044,0.09,12427,46.5946,{"date":618,"open":583,"high":619,"low":583,"close":620,"change":621,"percent_change":502,"volume":622,"transactions":196,"vwap":623},"2026-07-24",46.74,46.552,0.0388,15055,46.6372,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",46.49,46.6,46.44,46.5132,-0.3519,-0.75,28676.574,181,46.5003,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":406,"volume":642,"transactions":643,"vwap":644},"2026-07-22",46.89,46.9399,46.8201,46.8651,-0.0149,12006,78,46.8778,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",46.7942,46.91,46.88,0.217,0.47,9387,102,46.8836,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":359,"volume":661,"transactions":513,"vwap":662},"2026-07-20",46.87,46.65,46.663,-0.0426,13136.581,46.7641,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":633,"vwap":671},"2026-07-17",46.595,46.82,46.7056,-0.2265,-0.48,19109,46.7459,{"date":673,"open":674,"high":675,"low":637,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",46.92,47.045,46.9321,-0.1158,-0.25,12516.021,138,46.9887,{"date":683,"open":684,"high":684,"low":648,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":680,"vwap":689},"2026-07-15",47.09,47.0479,0.0967,0.21,11541,46.9904,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-14",46.85,46.99,46.9512,0.1123,0.24,9481,62,46.9299,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":207,"vwap":709},"2026-07-13",46.945,46.98,46.8,46.8389,-0.1961,-0.42,7402.042,46.8736,{"date":711,"open":712,"high":713,"low":674,"close":713,"change":714,"percent_change":236,"volume":715,"transactions":9,"vwap":713},"2026-07-10",47,47.035,0.125,9000,{"date":717,"open":718,"high":719,"low":718,"close":648,"change":720,"percent_change":416,"volume":721,"transactions":9,"vwap":648},"2026-07-09",46.77,46.95,0.202,31700,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-08",46.58,46.73,46.525,46.708,-0.05,-0.11,18900,{"date":732,"open":649,"high":649,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-07",46.67,46.758,-0.142,-0.3,12500,{"date":739,"open":610,"high":674,"low":740,"close":741,"change":742,"percent_change":577,"volume":743,"transactions":9,"vwap":741},"2026-07-06",46.76,46.9,0.232,15800,{"date":745,"open":666,"high":746,"low":747,"close":748,"change":749,"percent_change":108,"volume":750,"transactions":9,"vwap":748},"2026-07-02",46.84,46.54,46.668,-0.007,14400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":204,"percent_change":205,"volume":757,"transactions":9,"vwap":756},"2026-07-01",46.68,46.79,46.62,46.675,31100,{"date":759,"open":760,"high":761,"low":760,"close":619,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":619},"2026-06-30",46.45,46.75,0.251,0.54,20400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",46.36,46.55,46.28,46.489,0.289,0.63,26500,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":407,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-26",46.0099983,46.38,46.2,-0.13,53000,{"date":782,"open":783,"high":783,"low":778,"close":784,"change":108,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",46.4,46.26,-0.02,14700,{"date":788,"open":789,"high":626,"low":790,"close":791,"change":792,"percent_change":407,"volume":793,"transactions":9,"vwap":791},"2026-06-24",46.37,46.17,46.27,-0.026,1021600,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",46.175,46.69,46.296,-0.284,-0.61,799700,{"date":803,"open":746,"high":746,"low":747,"close":724,"change":804,"percent_change":360,"volume":805,"transactions":9,"vwap":724},"2026-06-22",-0.087,11100,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",46.57,46.705,46.667,0.277,0.6,13200,{"date":815,"open":592,"high":592,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-17",46.39,-0.339,-0.73,21000,{"date":821,"open":649,"high":649,"low":753,"close":822,"change":823,"percent_change":521,"volume":824,"transactions":9,"vwap":822},"2026-06-16",46.729,-0.073,9800,{"date":826,"open":704,"high":666,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-15",46.71,46.802,0.443,0.96,8400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":687,"volume":839,"transactions":9,"vwap":837},"2026-06-12",46.22,46.41,46.195,46.359,0.099,9300,{"date":841,"open":842,"high":791,"low":843,"close":784,"change":844,"percent_change":41,"volume":845,"transactions":9,"vwap":784},"2026-06-11",45.88,45.802,0.46,21700,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",46.0060005,46.216,45.786,45.8,-0.45,-0.97,275000,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":427,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-09",46.34,46.35,45.78,46.25,-0.15,102400,{"date":864,"open":767,"high":865,"low":866,"close":867,"change":510,"percent_change":511,"volume":868,"transactions":9,"vwap":867},"2026-06-08",46.435,46.31,46.32,5700,{"date":870,"open":627,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":737,"transactions":9,"vwap":873},"2026-06-05",46.664,46.172,46.245,-0.572,-1.22,{"date":877,"open":878,"high":741,"low":879,"close":880,"change":881,"percent_change":687,"volume":882,"transactions":9,"vwap":880},"2026-06-04",46.7,46.665,46.817,0.097,7700,{"date":884,"open":692,"high":692,"low":797,"close":592,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":592},"2026-06-03",-0.1,-0.21,11700,{"date":889,"open":754,"high":637,"low":754,"close":666,"change":890,"percent_change":406,"volume":891,"transactions":9,"vwap":666},"2026-06-02",-0.016,14800,{"date":893,"open":746,"high":648,"low":761,"close":894,"change":895,"percent_change":502,"volume":896,"transactions":9,"vwap":894},"2026-06-01",46.836,0.037,15300,{"date":898,"open":899,"high":900,"low":592,"close":901,"change":902,"percent_change":503,"volume":903,"transactions":9,"vwap":901},"2026-05-29",46.808,46.879,46.799,0.079,11400,{"date":905,"open":768,"high":619,"low":768,"close":592,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":592},"2026-05-28",0.135,0.29,10300,{"date":910,"open":592,"high":592,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-27",46.514,46.585,0.005,0.01,10900,{"date":917,"open":725,"high":725,"low":585,"close":724,"change":235,"percent_change":918,"volume":919,"transactions":9,"vwap":724},"2026-05-26",0.28,16900,{"date":921,"open":628,"high":726,"low":816,"close":760,"change":922,"percent_change":923,"volume":831,"transactions":9,"vwap":760},"2026-05-22",0.122,0.26,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":103,"volume":931,"transactions":9,"vwap":929},"2026-05-21",46.18,46.389,46.11,46.328,0.028,9200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-20",46.15,46.33,46.029999,46.3,0.3,0.65,105100,{"date":942,"open":943,"high":926,"low":944,"close":945,"change":521,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-19",46.049999,45.974,46,-0.35,49000,{"date":949,"open":950,"high":784,"low":951,"close":952,"change":549,"percent_change":614,"volume":953,"transactions":9,"vwap":952},"2026-05-18",46.24,46.040001,46.16,42900,{"date":955,"open":778,"high":937,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-15",46.12,-0.292,-0.63,45800,{"date":961,"open":937,"high":962,"low":784,"close":963,"change":964,"percent_change":147,"volume":965,"transactions":9,"vwap":963},"2026-05-14",46.47,46.412,0.162,42300,{"date":967,"open":790,"high":968,"low":969,"close":860,"change":970,"percent_change":971,"volume":845,"transactions":9,"vwap":860},"2026-05-13",46.29,46.060001,0.092,0.2,{"date":973,"open":928,"high":952,"low":974,"close":975,"change":976,"percent_change":184,"volume":977,"transactions":9,"vwap":975},"2026-05-12",45.922,46.158,-0.017,43800,{"date":979,"open":952,"high":834,"low":980,"close":796,"change":913,"percent_change":914,"volume":981,"transactions":9,"vwap":796},"2026-05-11",46.14,20900,{"date":983,"open":984,"high":790,"low":985,"close":790,"change":503,"percent_change":986,"volume":987,"transactions":9,"vwap":790},"2026-05-08",46.13,46.09,0.37,30100,{"date":989,"open":956,"high":952,"low":990,"close":945,"change":407,"percent_change":779,"volume":991,"transactions":9,"vwap":945},"2026-05-07",45.9,33300,{"date":993,"open":994,"high":995,"low":990,"close":969,"change":380,"percent_change":996,"volume":997,"transactions":9,"vwap":969},"2026-05-06",45.92,46.07,0.72,87900,{"date":999,"open":1000,"high":851,"low":1000,"close":1001,"change":1002,"percent_change":122,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",45.65,45.73,0.18,73100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":398,"percent_change":314,"volume":1010,"transactions":9,"vwap":1009},"2026-05-04",45.604,45.76,45.45,45.55,64800,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":494,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-01",45.83,45.62,45.67,0.15,73800,{"date":1019,"open":1008,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-30",45.64,45.21,45.6,0.31,0.68,60000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":406,"percent_change":427,"volume":1032,"transactions":9,"vwap":1031},"2026-04-29",45.3,45.325,45.19,45.29,185600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":729,"percent_change":476,"volume":1038,"transactions":9,"vwap":1037},"2026-04-28",45.33,45.17,45.32,72800,{"date":1040,"open":1041,"high":1042,"low":1037,"close":1043,"change":914,"percent_change":274,"volume":1044,"transactions":9,"vwap":1043},"2026-04-27",45.36,45.44,45.43,64400,{"date":1046,"open":1028,"high":1047,"low":1021,"close":1047,"change":687,"percent_change":844,"volume":1048,"transactions":9,"vwap":1047},"2026-04-24",45.42,96200,{"date":1050,"open":1051,"high":1037,"low":1052,"close":1021,"change":1053,"percent_change":779,"volume":1054,"transactions":9,"vwap":1021},"2026-04-23",45.22,44.95,-0.059,78000,{"date":1056,"open":1030,"high":1057,"low":1030,"close":1058,"change":1059,"percent_change":370,"volume":1060,"transactions":9,"vwap":1058},"2026-04-22",45.285,45.269,0.249,407400,{"date":1062,"open":1031,"high":1063,"low":1064,"close":1065,"change":779,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-21",45.293,44.94,45.02,-0.29,151200,{"date":1069,"open":1051,"high":1070,"low":1071,"close":1072,"change":521,"percent_change":946,"volume":1073,"transactions":9,"vwap":1072},"2026-04-20",45.25,45.09,45.15,372200,{"date":1075,"open":1031,"high":1041,"low":1076,"close":1077,"change":914,"percent_change":274,"volume":1078,"transactions":9,"vwap":1077},"2026-04-17",45.23,45.31,285500,{"date":1080,"open":1081,"high":1077,"low":1021,"close":1028,"change":1082,"percent_change":451,"volume":1083,"transactions":9,"vwap":1028},"2026-04-16",45.275,0.055,68900,{"date":1085,"open":1086,"high":1086,"low":1021,"close":1087,"change":1088,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-15",45.28,45.245,0,38100,{"date":1091,"open":1077,"high":1077,"low":1030,"close":1087,"change":1088,"percent_change":1088,"volume":1092,"transactions":9,"vwap":1087},"2026-04-14",23200,{"date":1094,"open":1072,"high":1028,"low":1072,"close":1087,"change":1095,"percent_change":406,"volume":1096,"transactions":9,"vwap":1087},"2026-04-13",-0.015,25400,{"date":1098,"open":1070,"high":1037,"low":1099,"close":1100,"change":527,"percent_change":103,"volume":1101,"transactions":9,"vwap":1100},"2026-04-10",45.18,45.26,46400,{"date":1103,"open":1100,"high":1031,"low":1099,"close":1104,"change":194,"percent_change":494,"volume":1105,"transactions":9,"vwap":1104},"2026-04-09",45.235,20300,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":986,"volume":1113,"transactions":9,"vwap":1111},"2026-04-08",45.2,45.27,45.14,45.205,0.165,10000,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":204,"percent_change":205,"volume":1119,"transactions":9,"vwap":1118},"2026-04-07",44.99,45.124,45.040001,11600,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":451,"volume":1127,"transactions":9,"vwap":1125},"2026-04-06",45.081001,45.165,45.049999,45.105,0.053,20800,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":511,"volume":1133,"transactions":9,"vwap":1131},"2026-04-02",44.875,45.051998,0.071,15200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":510,"percent_change":503,"volume":1140,"transactions":9,"vwap":1139},"2026-04-01",45,45.060001,44.92,44.981,34500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-31",44.72,44.968,44.658,44.906,0.496,1.12,8700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":549,"percent_change":614,"volume":1156,"transactions":9,"vwap":1155},"2026-03-30",44.51,44.59,44.38,44.41,31400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":351,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-27",44.52,44.61,44.37,-0.69,7100,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":729,"percent_change":678,"volume":1169,"transactions":9,"vwap":1168},"2026-03-26",44.73,44.66,44.68,6800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1016,"volume":1176,"transactions":9,"vwap":1174},"2026-03-25",44.85,44.76,44.79,0.065,461500,{"date":1178,"open":1168,"high":1179,"low":1167,"close":1180,"change":1181,"percent_change":108,"volume":1182,"transactions":9,"vwap":1180},"2026-03-24",44.82,44.725,-0.005,178500,{"date":1184,"open":1185,"high":1186,"low":1166,"close":1166,"change":1187,"percent_change":416,"volume":1188,"transactions":9,"vwap":1166},"2026-03-23",44.83,44.846,0.19,11800,{"date":1190,"open":1191,"high":1191,"low":1152,"close":1192,"change":1193,"percent_change":852,"volume":1194,"transactions":9,"vwap":1192},"2026-03-20",44.74,44.54,-0.2,7000,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1191,"change":184,"percent_change":359,"volume":1199,"transactions":9,"vwap":1191},"2026-03-19",44.65,44.765,19300,{"date":1201,"open":1185,"high":1185,"low":1202,"close":1203,"change":1204,"percent_change":294,"volume":1205,"transactions":9,"vwap":1203},"2026-03-18",44.75,44.78,-0.104,13400,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":451,"volume":1212,"transactions":9,"vwap":1210},"2026-03-17",44.81,44.91,44.884,0.054,3200,{"date":1214,"open":1202,"high":1215,"low":1202,"close":1185,"change":18,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1185},"2026-03-16",44.84,0.56,5400,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":359,"percent_change":1193,"volume":1222,"transactions":9,"vwap":1221},"2026-03-13",44.759,44.58,10100,{"date":1224,"open":1225,"high":1191,"low":1225,"close":1226,"change":185,"percent_change":215,"volume":1227,"transactions":9,"vwap":1226},"2026-03-12",44.64,44.67,8200,{"date":1229,"open":1230,"high":1215,"low":1202,"close":1202,"change":194,"percent_change":494,"volume":1231,"transactions":9,"vwap":1202},"2026-03-11",44.807,6700,{"date":1233,"open":1234,"high":1172,"low":1143,"close":1143,"change":914,"percent_change":274,"volume":1235,"transactions":9,"vwap":1143},"2026-03-10",44.791,6500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":18,"volume":1243,"transactions":9,"vwap":1241},"2026-03-09",44.46,44.755,44.45,44.71,0.113,52600,{"date":1245,"open":1160,"high":1168,"low":1246,"close":1246,"change":1247,"percent_change":303,"volume":1248,"transactions":9,"vwap":1246},"2026-03-06",44.597,-0.143,4800,{"date":1250,"open":1215,"high":1215,"low":1167,"close":1191,"change":398,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1191},"2026-03-05",-0.27,9100,{"date":1254,"open":1215,"high":1255,"low":1208,"close":1256,"change":1257,"percent_change":923,"volume":931,"transactions":9,"vwap":1256},"2026-03-04",44.87,44.86,0.116,{"date":1259,"open":1260,"high":1202,"low":1261,"close":1262,"change":1263,"percent_change":521,"volume":1264,"transactions":9,"vwap":1262},"2026-03-03",44.63,44.511,44.744,-0.071,21200,{"date":1266,"open":1267,"high":1268,"low":1173,"close":1269,"change":1270,"percent_change":1271,"volume":1222,"transactions":9,"vwap":1269},"2026-03-02",44.777,44.857,44.815,0.045,0.1,{"date":1273,"open":1174,"high":1208,"low":1202,"close":1274,"change":1275,"percent_change":861,"volume":1133,"transactions":9,"vwap":1274},"2026-02-27",44.77,-0.067,{"date":1277,"open":1172,"high":1255,"low":1278,"close":1279,"change":1280,"percent_change":407,"volume":1281,"transactions":9,"vwap":1279},"2026-02-26",44.8,44.837,-0.028,17200,{"date":1283,"open":1185,"high":1255,"low":1208,"close":1284,"change":1270,"percent_change":1271,"volume":1285,"transactions":9,"vwap":1284},"2026-02-25",44.865,51100,{"date":1287,"open":1288,"high":1179,"low":1241,"close":1179,"change":436,"percent_change":1023,"volume":1289,"transactions":9,"vwap":1179},"2026-02-24",44.719,18300,{"date":1291,"open":1278,"high":1278,"low":1226,"close":1168,"change":1292,"percent_change":360,"volume":1293,"transactions":9,"vwap":1168},"2026-02-23",-0.086,23300,{"date":1295,"open":1296,"high":1278,"low":1297,"close":1298,"change":1299,"percent_change":1016,"volume":1300,"transactions":9,"vwap":1298},"2026-02-20",44.705,44.7,44.766,0.068,7300,{"date":1302,"open":1226,"high":1166,"low":1197,"close":1303,"change":1304,"percent_change":427,"volume":824,"transactions":9,"vwap":1303},"2026-02-19",44.698,-0.031,{"date":1306,"open":1307,"high":1203,"low":1168,"close":1308,"change":1211,"percent_change":451,"volume":1309,"transactions":9,"vwap":1308},"2026-02-18",44.69,44.729,12300,{"date":1311,"open":1160,"high":1312,"low":1313,"close":1314,"change":1082,"percent_change":451,"volume":1315,"transactions":9,"vwap":1314},"2026-02-17",44.696,44.56,44.675,11000,{"date":1317,"open":1318,"high":1241,"low":1318,"close":1319,"change":406,"percent_change":427,"volume":1320,"transactions":9,"vwap":1319},"2026-02-13",44.6,44.62,10700,{"date":1322,"open":1239,"high":1173,"low":1319,"close":1197,"change":729,"percent_change":678,"volume":1149,"transactions":9,"vwap":1197},"2026-02-12",{"date":1324,"open":1274,"high":1274,"low":1241,"close":1173,"change":914,"percent_change":274,"volume":1325,"transactions":9,"vwap":1173},"2026-02-11",14100,{"date":1327,"open":1166,"high":1274,"low":1241,"close":1202,"change":194,"percent_change":494,"volume":1199,"transactions":9,"vwap":1202},"2026-02-10",{"date":1329,"open":1197,"high":1202,"low":1197,"close":1143,"change":549,"percent_change":614,"volume":1320,"transactions":9,"vwap":1143},"2026-02-09",{"date":1331,"open":1318,"high":1168,"low":1318,"close":1168,"change":720,"percent_change":1332,"volume":845,"transactions":9,"vwap":1168},"2026-02-06",0.45,{"date":1334,"open":1152,"high":1221,"low":1335,"close":1336,"change":1337,"percent_change":736,"volume":1338,"transactions":9,"vwap":1336},"2026-02-05",44.47,44.478,-0.134,9600,{"date":1340,"open":1221,"high":1341,"low":1192,"close":1342,"change":1343,"percent_change":1088,"volume":824,"transactions":9,"vwap":1342},"2026-02-04",44.679,44.612,0.002,{"date":1345,"open":1197,"high":1226,"low":1313,"close":1160,"change":728,"percent_change":729,"volume":1346,"transactions":9,"vwap":1160},"2026-02-03",19700,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1167,"change":254,"percent_change":1351,"volume":824,"transactions":9,"vwap":1167},"2026-02-02",44.55,44.714,0.11,{"date":1353,"open":1354,"high":1355,"low":1221,"close":1160,"change":108,"percent_change":785,"volume":1356,"transactions":9,"vwap":1160},"2026-01-30",44.634,44.669,66900,{"date":1358,"open":1359,"high":1260,"low":1349,"close":1319,"change":108,"percent_change":785,"volume":1360,"transactions":9,"vwap":1319},"2026-01-29",44.607,19200,{"date":1362,"open":1363,"high":1226,"low":1319,"close":1260,"change":108,"percent_change":785,"volume":1364,"transactions":9,"vwap":1260},"2026-01-28",44.668,15900,{"date":1366,"open":1197,"high":1307,"low":1225,"close":1225,"change":1343,"percent_change":1088,"volume":1367,"transactions":9,"vwap":1225},"2026-01-27",12400,{"date":1369,"open":1167,"high":1167,"low":1160,"close":1370,"change":493,"percent_change":502,"volume":1371,"transactions":9,"vwap":1370},"2026-01-26",44.638,20700,{"date":1373,"open":1260,"high":1260,"low":1153,"close":1374,"change":1375,"percent_change":254,"volume":1376,"transactions":9,"vwap":1374},"2026-01-23",44.603,0.023,7200,{"date":1378,"open":1319,"high":1319,"low":1313,"close":1221,"change":1379,"percent_change":614,"volume":1380,"transactions":9,"vwap":1221},"2026-01-22",0.041,13000,{"date":1382,"open":1238,"high":1221,"low":1383,"close":1384,"change":1385,"percent_change":142,"volume":1386,"transactions":9,"vwap":1384},"2026-01-21",44.428,44.539,0.169,6600,{"date":1388,"open":1240,"high":1389,"low":1390,"close":1161,"change":215,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1161},"2026-01-20",44.479,44.36,-0.4,32900,{"date":1394,"open":1395,"high":1396,"low":1349,"close":1349,"change":913,"percent_change":914,"volume":1397,"transactions":9,"vwap":1349},"2026-01-16",44.57,44.585,4600,{"date":1399,"open":1192,"high":1260,"low":1192,"close":1400,"change":1181,"percent_change":108,"volume":1227,"transactions":9,"vwap":1400},"2026-01-15",44.545,{"date":1402,"open":1192,"high":1349,"low":1403,"close":1349,"change":274,"percent_change":549,"volume":1404,"transactions":9,"vwap":1349},"2026-01-14",44.48,50000,{"date":1406,"open":1318,"high":1318,"low":1159,"close":1407,"change":184,"percent_change":359,"volume":1408,"transactions":9,"vwap":1407},"2026-01-13",44.53,14300,{"date":1410,"open":1313,"high":1160,"low":1192,"close":1395,"change":274,"percent_change":549,"volume":1411,"transactions":9,"vwap":1395},"2026-01-12",16500,{"date":1413,"open":1159,"high":1414,"low":1159,"close":1349,"change":549,"percent_change":614,"volume":819,"transactions":9,"vwap":1349},"2026-01-09",44.572,{"date":1416,"open":1417,"high":1418,"low":1335,"close":1152,"change":1419,"percent_change":103,"volume":819,"transactions":9,"vwap":1152},"2026-01-08",44.495,44.523,0.026,{"date":1421,"open":1422,"high":1159,"low":1403,"close":1423,"change":1280,"percent_change":407,"volume":1424,"transactions":9,"vwap":1423},"2026-01-07",44.5,44.484,45100,{"date":1426,"open":1422,"high":1159,"low":1427,"close":1428,"change":1429,"percent_change":502,"volume":1430,"transactions":9,"vwap":1428},"2026-01-06",44.49,44.512,0.036,19000,{"date":1432,"open":1238,"high":1422,"low":1238,"close":1433,"change":493,"percent_change":502,"volume":1411,"transactions":9,"vwap":1433},"2026-01-05",44.476,{"date":1435,"open":1238,"high":1238,"low":1155,"close":1436,"change":1437,"percent_change":254,"volume":1386,"transactions":9,"vwap":1436},"2026-01-02",44.441,0.021,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":108,"percent_change":785,"volume":1444,"transactions":9,"vwap":1443},"2025-12-31",44.43,44.436,44.405,44.42,9700,{"date":1446,"open":1440,"high":1240,"low":1443,"close":1440,"change":1181,"percent_change":108,"volume":1447,"transactions":9,"vwap":1440},"2025-12-30",10400,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1450,"change":1181,"percent_change":108,"volume":1453,"transactions":9,"vwap":1450},"2025-12-29",44.435,44.44,44.4,6400,{"date":1455,"open":1440,"high":1451,"low":1452,"close":1451,"change":407,"percent_change":779,"volume":1456,"transactions":9,"vwap":1451},"2025-12-26",27200,{"date":1458,"open":1459,"high":1422,"low":1161,"close":1422,"change":1271,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1422},"2025-12-24",44.39,0.23,423600,{"date":1463,"open":1464,"high":1452,"low":1464,"close":1452,"change":1270,"percent_change":1271,"volume":1465,"transactions":9,"vwap":1452},"2025-12-23",44.34,183200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":923,"volume":1471,"transactions":9,"vwap":1469},"2025-12-22",44.31,44.355,0.115,9900,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":436,"volume":1320,"transactions":9,"vwap":1476},"2025-12-19",44.19,44.29,44.24,0.063,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":881,"percent_change":605,"volume":1484,"transactions":9,"vwap":1483},"2025-12-18",44.15,44.2,44.13,44.177,29300,{"date":1486,"open":1480,"high":1487,"low":1488,"close":1489,"change":359,"percent_change":1193,"volume":1222,"transactions":9,"vwap":1489},"2025-12-17",44.16,44.07,44.080002,{"date":1491,"open":1480,"high":1492,"low":1493,"close":1492,"change":108,"percent_change":785,"volume":1494,"transactions":9,"vwap":1492},"2025-12-16",44.17,44.099998,14900,{"date":1496,"open":1497,"high":1474,"low":1498,"close":1497,"change":494,"percent_change":511,"volume":1499,"transactions":9,"vwap":1497},"2025-12-15",44.18,44.12,19500,{"date":1501,"open":1487,"high":1474,"low":1488,"close":1502,"change":427,"percent_change":521,"volume":1503,"transactions":9,"vwap":1502},"2025-12-12",44.11,16600,{"date":1505,"open":1506,"high":1481,"low":1506,"close":1497,"change":1088,"percent_change":1088,"volume":1507,"transactions":9,"vwap":1497},"2025-12-11",44.123,8300,{"date":1509,"open":1489,"high":1497,"low":1489,"close":1497,"change":1510,"percent_change":971,"volume":1163,"transactions":9,"vwap":1497},"2025-12-10",0.087,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1088,"volume":1518,"transactions":9,"vwap":1516},"2025-12-09",44.105,44.14,44.075001,44.092999,0.001,7500,{"date":1520,"open":1493,"high":1502,"low":1521,"close":1522,"change":406,"percent_change":427,"volume":1523,"transactions":9,"vwap":1522},"2025-12-08",44.049999,44.091999,13100,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":614,"volume":1530,"transactions":9,"vwap":1528},"2025-12-05",44.09,44.131,44.122,0.038,6000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":614,"volume":1199,"transactions":9,"vwap":1534},"2025-12-04",44.039001,44.084,44.0099983,0.039,{"date":1538,"open":1539,"high":1489,"low":1540,"close":1541,"change":1542,"percent_change":494,"volume":1543,"transactions":9,"vwap":1541},"2025-12-03",44.0050011,43.981,44.044998,0.031,5100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":254,"percent_change":1351,"volume":1188,"transactions":9,"vwap":1549},"2025-12-02",43.99,44.02,43.97,44.014,{"date":1551,"open":1552,"high":1547,"low":1552,"close":1553,"change":1554,"percent_change":108,"volume":1555,"transactions":9,"vwap":1553},"2025-12-01",43.96,43.964,-0.006,4500,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1548,"change":914,"percent_change":274,"volume":1560,"transactions":9,"vwap":1548},"2025-11-28",44.025002,43.95,48700,{"date":1562,"open":1563,"high":1552,"low":1563,"close":1552,"change":1564,"percent_change":605,"volume":1565,"transactions":9,"vwap":1552},"2025-11-26",43.87,0.098,266900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":938,"volume":1471,"transactions":9,"vwap":1569},"2025-11-25",43.69,43.862,0.132,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":19,"volume":1577,"transactions":9,"vwap":1574},"2025-11-24",43.61,43.73,43.57,0.227,25200,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1016,"percent_change":147,"volume":1584,"transactions":9,"vwap":1583},"2025-11-21",43.412,43.6,43.321,43.503,39600,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":707,"volume":1591,"transactions":9,"vwap":1589},"2025-11-20",43.788,43.349,43.353,-0.185,4700,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":502,"volume":1598,"transactions":9,"vwap":1596},"2025-11-19",43.46,43.63,43.538,0.034,15000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1193,"volume":1606,"transactions":9,"vwap":1604},"2025-11-18",43.446,43.55,43.41,43.504,-0.088,16100,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":476,"volume":1614,"transactions":9,"vwap":1612},"2025-11-17",43.661,43.7,43.53,43.592,-0.107,17100,{"date":1616,"open":1611,"high":1617,"low":1611,"close":1618,"change":1529,"percent_change":614,"volume":737,"transactions":9,"vwap":1618},"2025-11-14",43.75,43.699,{"date":1620,"open":1568,"high":1621,"low":1595,"close":1609,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1609},"2025-11-13",43.79,-0.191,-0.44,11500,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":914,"volume":1632,"transactions":9,"vwap":1630},"2025-11-12",43.875,43.9,43.81,43.852,0.003,12700,{"date":1634,"open":1617,"high":1635,"low":1617,"close":1636,"change":1637,"percent_change":274,"volume":1638,"transactions":9,"vwap":1636},"2025-11-11",43.86,43.849,0.009,5200,{"date":1640,"open":1641,"high":1563,"low":1617,"close":1642,"change":1643,"percent_change":122,"volume":1644,"transactions":9,"vwap":1642},"2025-11-10",43.76,43.84,0.173,6200,{"date":1646,"open":1573,"high":1568,"low":1647,"close":1648,"change":913,"percent_change":914,"volume":1447,"transactions":9,"vwap":1648},"2025-11-07",43.51,43.667,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":359,"volume":908,"transactions":9,"vwap":1653},"2025-11-06",43.71,43.631,43.662,-0.038,{"date":1656,"open":1657,"high":1658,"low":1568,"close":1610,"change":1659,"percent_change":494,"volume":1518,"transactions":9,"vwap":1610},"2025-11-05",43.758,43.792,0.029,{"date":1661,"open":1662,"high":1663,"low":1573,"close":1664,"change":1665,"percent_change":729,"volume":1320,"transactions":9,"vwap":1664},"2025-11-04",43.62,43.728,43.671,-0.049,{"date":1667,"open":1610,"high":1668,"low":1610,"close":1669,"change":1095,"percent_change":406,"volume":1670,"transactions":9,"vwap":1669},"2025-11-03",43.8,43.72,12600,{"date":1672,"open":1673,"high":1668,"low":1674,"close":1675,"change":1437,"percent_change":254,"volume":1676,"transactions":9,"vwap":1675},"2025-10-31",43.77,43.68,43.735,18200,{"date":1678,"open":1679,"high":1680,"low":1610,"close":1681,"change":1682,"percent_change":729,"volume":1683,"transactions":9,"vwap":1681},"2025-10-30",43.762,43.795,43.714,-0.046,17400,{"date":1685,"open":1686,"high":1563,"low":1641,"close":1641,"change":1275,"percent_change":861,"volume":1371,"transactions":9,"vwap":1641},"2025-10-29",43.825,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":785,"volume":1694,"transactions":9,"vwap":1692},"2025-10-28",43.83,43.845,43.801,43.827,-0.009,5900,{"date":1696,"open":1668,"high":1635,"low":1621,"close":1697,"change":1698,"percent_change":1016,"volume":1252,"transactions":9,"vwap":1697},"2025-10-27",43.836,0.066,{"date":1700,"open":1701,"high":1680,"low":1617,"close":1673,"change":451,"percent_change":236,"volume":1119,"transactions":9,"vwap":1673},"2025-10-24",43.771,{"date":1703,"open":1704,"high":1618,"low":1705,"close":1706,"change":614,"percent_change":687,"volume":1707,"transactions":9,"vwap":1706},"2025-10-23",43.646,43.64,43.65,6300,{"date":1709,"open":1595,"high":1710,"low":1647,"close":1711,"change":407,"percent_change":205,"volume":1367,"transactions":9,"vwap":1711},"2025-10-22",43.634,43.56,{"date":1713,"open":1573,"high":1651,"low":1573,"close":1662,"change":1088,"percent_change":1088,"volume":1430,"transactions":9,"vwap":1662},"2025-10-21",{"date":1715,"open":1711,"high":1716,"low":1711,"close":1662,"change":1570,"percent_change":938,"volume":1717,"transactions":9,"vwap":1662},"2025-10-20",43.654,13600,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":380,"volume":903,"transactions":9,"vwap":1723},"2025-10-17",43.39,43.49,43.31,43.488,0.145,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-10-16",43.47,43.496,43.311,43.343,-0.157,-0.36,5800,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":614,"percent_change":687,"volume":1447,"transactions":9,"vwap":1738},"2025-10-15",43.58,43.393,43.5,{"date":1740,"open":1722,"high":1741,"low":22,"close":1603,"change":204,"percent_change":861,"volume":1742,"transactions":9,"vwap":1603},"2025-10-14",43.485,8100,{"date":1744,"open":1720,"high":1738,"low":1720,"close":1745,"change":1746,"percent_change":1332,"volume":1742,"transactions":9,"vwap":1745},"2025-10-13",43.475,0.195,{"date":1748,"open":1736,"high":1749,"low":22,"close":1750,"change":736,"percent_change":1162,"volume":1751,"transactions":9,"vwap":1750},"2025-10-10",43.606,43.28,54400,{"date":1753,"open":1575,"high":1736,"low":1611,"close":1736,"change":913,"percent_change":914,"volume":1614,"transactions":9,"vwap":1736},"2025-10-09",{"date":1755,"open":1611,"high":1736,"low":1756,"close":1757,"change":1175,"percent_change":1016,"volume":1758,"transactions":9,"vwap":1757},"2025-10-08",43.52,43.575,30600,{"date":1760,"open":1736,"high":1736,"low":1647,"close":1647,"change":407,"percent_change":205,"volume":1761,"transactions":9,"vwap":1647},"2025-10-07",24300,{"date":1763,"open":1602,"high":1764,"low":1602,"close":1575,"change":274,"percent_change":254,"volume":1765,"transactions":9,"vwap":1575},"2025-10-06",43.595,20100,{"date":1767,"open":1756,"high":1736,"low":1756,"close":1602,"change":1088,"percent_change":1088,"volume":1371,"transactions":9,"vwap":1602},"2025-10-03",{"date":1769,"open":1756,"high":1602,"low":1738,"close":1602,"change":1770,"percent_change":549,"volume":1771,"transactions":9,"vwap":1602},"2025-10-02",0.019,28800,{"date":1773,"open":1741,"high":1602,"low":1727,"close":1774,"change":1775,"percent_change":103,"volume":1776,"transactions":9,"vwap":1774},"2025-10-01",43.531,0.027,28500,{"date":1778,"open":1779,"high":1604,"low":1780,"close":1604,"change":1781,"percent_change":1016,"volume":1325,"transactions":9,"vwap":1604},"2025-09-30",43.431,43.426,0.064,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":785,"percent_change":728,"volume":1787,"transactions":9,"vwap":1786},"2025-09-29",43.48,43.438,43.44,17600,{"date":1789,"open":1790,"high":1727,"low":1790,"close":1594,"change":494,"percent_change":511,"volume":1598,"transactions":9,"vwap":1594},"2025-09-26",43.38,{"date":1792,"open":1793,"high":1720,"low":1794,"close":1720,"change":406,"percent_change":427,"volume":1338,"transactions":9,"vwap":1720},"2025-09-25",43.34,43.32,{"date":1796,"open":1720,"high":1797,"low":1798,"close":1797,"change":493,"percent_change":502,"volume":1503,"transactions":9,"vwap":1797},"2025-09-24",43.42,43.35,{"date":1800,"open":1786,"high":1786,"low":1801,"close":1802,"change":204,"percent_change":861,"volume":1803,"transactions":9,"vwap":1802},"2025-09-23",43.37,43.385,15100,{"date":1805,"open":1797,"high":1806,"low":1797,"close":1807,"change":274,"percent_change":254,"volume":1624,"transactions":9,"vwap":1807},"2025-09-22",43.457,43.45,{"date":1809,"open":1594,"high":1738,"low":1810,"close":1811,"change":254,"percent_change":451,"volume":1812,"transactions":9,"vwap":1811},"2025-09-19",43.4,43.43,8800,{"date":1814,"open":1790,"high":1797,"low":1790,"close":1790,"change":254,"percent_change":451,"volume":1815,"transactions":9,"vwap":1790},"2025-09-18",30800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1818,"change":194,"percent_change":494,"volume":1300,"transactions":9,"vwap":1818},"2025-09-17",43.33,43.36,43.29,{"date":1822,"open":1793,"high":1823,"low":1824,"close":1824,"change":397,"percent_change":779,"volume":1825,"transactions":9,"vwap":1824},"2025-09-16",43.354,43.3,29900,{"date":1827,"open":1798,"high":1801,"low":1793,"close":1828,"change":527,"percent_change":103,"volume":1598,"transactions":9,"vwap":1828},"2025-09-15",43.355,{"date":1830,"open":1798,"high":1819,"low":1794,"close":1818,"change":406,"percent_change":427,"volume":1831,"transactions":9,"vwap":1818},"2025-09-12",15500,{"date":1833,"open":1834,"high":1819,"low":1834,"close":1819,"change":614,"percent_change":687,"volume":1644,"transactions":9,"vwap":1819},"2025-09-11",43.26,{"date":1836,"open":1834,"high":1824,"low":1837,"close":22,"change":1082,"percent_change":235,"volume":1289,"transactions":9,"vwap":22},"2025-09-10",43.225,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":194,"volume":1212,"transactions":9,"vwap":1841},"2025-09-09",43.19,43.215,43.18,0.015,{"date":1845,"open":1846,"high":1846,"low":1842,"close":1847,"change":1082,"percent_change":235,"volume":1444,"transactions":9,"vwap":1847},"2025-09-08",43.25,43.2,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":913,"percent_change":914,"volume":1853,"transactions":9,"vwap":1852},"2025-09-05",43.22,43.099998,43.145,10200,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":605,"volume":1861,"transactions":9,"vwap":1859},"2025-09-04",43.07,43.15,43.060001,43.14,0.095,18600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":971,"volume":715,"transactions":9,"vwap":1867},"2025-09-03",43.040001,43.049999,42.963,43.044998,0.085,{"date":1870,"open":1871,"high":1866,"low":1872,"close":1873,"change":1292,"percent_change":1193,"volume":1874,"transactions":9,"vwap":1873},"2025-09-02",42.93,42.839,42.96,14000,{"date":1876,"open":1851,"high":1851,"low":1877,"close":1878,"change":1879,"percent_change":861,"volume":1733,"transactions":9,"vwap":1878},"2025-08-29",43.0099983,43.046001,-0.064,{"date":1881,"open":1856,"high":1882,"low":1864,"close":1882,"change":1379,"percent_change":1271,"volume":1411,"transactions":9,"vwap":1882},"2025-08-28",43.11,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1597,"percent_change":502,"volume":1888,"transactions":9,"vwap":1887},"2025-08-27",43.02,43.085999,43.069,13800,{"date":1890,"open":1891,"high":1892,"low":1873,"close":1892,"change":1270,"percent_change":1271,"volume":1893,"transactions":9,"vwap":1892},"2025-08-26",42.985,43.035,11200,{"date":1895,"open":1896,"high":1865,"low":1896,"close":1897,"change":1898,"percent_change":185,"volume":1899,"transactions":9,"vwap":1897},"2025-08-25",42.98,42.99,-0.033,13300,{"date":1901,"open":1902,"high":1858,"low":1903,"close":1904,"change":1905,"percent_change":651,"volume":1906,"transactions":9,"vwap":1904},"2025-08-22",42.854,42.85,43.022999,0.201,2800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":215,"volume":1914,"transactions":9,"vwap":1912},"2025-08-21",42.81,42.86,42.78,42.822,-0.078,17300,{"date":1916,"open":1903,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":254,"volume":1920,"transactions":9,"vwap":1917},"2025-08-20",42.9,42.77,0.022,200900,{"date":1922,"open":1923,"high":1924,"low":1903,"close":1925,"change":1926,"percent_change":341,"volume":1376,"transactions":9,"vwap":1925},"2025-08-19",42.95,42.97,42.878,-0.095,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":1931,"percent_change":1271,"volume":1591,"transactions":9,"vwap":1930},"2025-08-18",42.91,42.973,0.043,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1871,"change":728,"percent_change":398,"volume":1936,"transactions":9,"vwap":1871},"2025-08-15",43,42.92,15700,{"date":1938,"open":1917,"high":1897,"low":1917,"close":1896,"change":1095,"percent_change":406,"volume":1939,"transactions":9,"vwap":1896},"2025-08-14",21100,{"date":1941,"open":1934,"high":1877,"low":1942,"close":1943,"change":254,"percent_change":451,"volume":1944,"transactions":9,"vwap":1943},"2025-08-13",42.945,42.995,11900,{"date":1946,"open":1947,"high":1923,"low":1947,"close":1942,"change":1948,"percent_change":380,"volume":1949,"transactions":9,"vwap":1942},"2025-08-12",42.88,0.143,3100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1898,"percent_change":185,"volume":1638,"transactions":9,"vwap":1955},"2025-08-11",42.83,42.89,42.8,42.802,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":918,"volume":1962,"transactions":9,"vwap":1960},"2025-08-08",42.75,42.862,42.835,0.119,8900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1095,"percent_change":184,"volume":1969,"transactions":9,"vwap":1968},"2025-08-07",42.71,42.737,42.65,42.716,12900,{"date":1971,"open":1972,"high":1918,"low":1972,"close":1973,"change":1974,"percent_change":923,"volume":1163,"transactions":9,"vwap":1973},"2025-08-06",42.635,42.731,0.109,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":486,"volume":1444,"transactions":9,"vwap":1979},"2025-08-05",42.58,42.7,42.622,-0.072,{"date":1982,"open":1983,"high":1965,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1281,"transactions":9,"vwap":1984},"2025-08-04",42.59,42.694,0.241,0.57,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":332,"volume":1364,"transactions":9,"vwap":1992},"2025-08-01",42.4,42.5,42.39,42.453,-0.145,{"date":1995,"open":1996,"high":1996,"low":1983,"close":1997,"change":1998,"percent_change":341,"volume":1831,"transactions":9,"vwap":1997},"2025-07-31",42.793,42.598,-0.092,{"date":2000,"open":1965,"high":1911,"low":2001,"close":2002,"change":2003,"percent_change":194,"volume":1205,"transactions":9,"vwap":2002},"2025-07-30",42.63,42.69,0.013,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":1654,"percent_change":359,"volume":2009,"transactions":9,"vwap":2008},"2025-07-29",42.67,42.73,42.677,2300,{"date":2011,"open":2012,"high":2007,"low":2012,"close":2013,"change":194,"percent_change":494,"volume":1555,"transactions":9,"vwap":2013},"2025-07-28",42.68,42.715,{"date":2015,"open":2016,"high":1965,"low":1967,"close":2017,"change":1270,"percent_change":1351,"volume":2018,"transactions":9,"vwap":2017},"2025-07-25",42.706,42.685,5600,{"date":2020,"open":2021,"high":2002,"low":2021,"close":2022,"change":274,"percent_change":254,"volume":1694,"transactions":9,"vwap":2022},"2025-07-24",42.61,42.64,{"date":2024,"open":2025,"high":2001,"low":2026,"close":2027,"change":1271,"percent_change":696,"volume":1231,"transactions":9,"vwap":2027},"2025-07-23",42.507,42.501,42.62,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":914,"volume":2035,"transactions":9,"vwap":2033},"2025-07-22",42.48,42.547,42.44,42.52,0.004,39700,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":451,"volume":1717,"transactions":9,"vwap":2040},"2025-07-21",42.45,42.6,42.516,0.051,{"date":2043,"open":2044,"high":1990,"low":1989,"close":2045,"change":2046,"percent_change":194,"volume":2047,"transactions":9,"vwap":2045},"2025-07-18",42.47,42.465,0.012,6100,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1992,"change":2053,"percent_change":1023,"volume":1397,"transactions":9,"vwap":1992},"2025-07-17",42.42,42.46,42.37,0.133,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":549,"percent_change":614,"volume":2060,"transactions":9,"vwap":2059},"2025-07-16",42.34,42.41,42.21,42.32,12200,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":185,"percent_change":360,"volume":868,"transactions":9,"vwap":2064},"2025-07-15",42.445,42.28,{"date":2066,"open":2059,"high":2038,"low":2059,"close":2067,"change":914,"percent_change":274,"volume":1733,"transactions":9,"vwap":2067},"2025-07-14",42.36,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2072,"change":785,"percent_change":728,"volume":2073,"transactions":9,"vwap":2072},"2025-07-11",42.281,42.43,42.35,8000,{"date":2075,"open":1991,"high":2050,"low":2052,"close":2052,"change":549,"percent_change":614,"volume":1456,"transactions":9,"vwap":2052},"2025-07-10",{"date":2077,"open":2078,"high":1989,"low":2079,"close":2080,"change":2081,"percent_change":451,"volume":2082,"transactions":9,"vwap":2080},"2025-07-09",42.38,42.3,42.33,0.052,42800,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1375,"percent_change":254,"volume":1733,"transactions":9,"vwap":2088},"2025-07-08",42.25,42.324,42.22,42.278,{"date":2090,"open":2064,"high":2072,"low":2091,"close":2092,"change":2093,"percent_change":294,"volume":2094,"transactions":9,"vwap":2092},"2025-07-07",42.18,42.255,-0.099,16300,{"date":2096,"open":2079,"high":2050,"low":2079,"close":2097,"change":2098,"percent_change":1002,"volume":1906,"transactions":9,"vwap":2097},"2025-07-03",42.354,0.074,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2064,"change":451,"percent_change":918,"volume":2103,"transactions":9,"vwap":2064},"2025-07-02",42.2,42.299,70900,{"date":2105,"open":2106,"high":2064,"low":2107,"close":2106,"change":406,"percent_change":427,"volume":891,"transactions":9,"vwap":2106},"2025-07-01",42.16,42.12,{"date":2109,"open":2110,"high":2064,"low":2107,"close":2110,"change":502,"percent_change":1187,"volume":1338,"transactions":9,"vwap":2110},"2025-06-30",42.19,{"date":2112,"open":2113,"high":2110,"low":2114,"close":2115,"change":1419,"percent_change":103,"volume":2116,"transactions":9,"vwap":2115},"2025-06-27",42.131,42,42.11,11300,{"date":2118,"open":2119,"high":2107,"low":2114,"close":2120,"change":2121,"percent_change":938,"volume":1530,"transactions":9,"vwap":2120},"2025-06-26",42.108,42.084,0.126,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":185,"volume":1969,"transactions":9,"vwap":2127},"2025-06-25",41.94,42.0099983,41.9,41.958,-0.032,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":137,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-24",41.88,41.99,41.84,0.77,25600,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1187,"percent_change":844,"volume":1914,"transactions":9,"vwap":2141},"2025-06-23",41.51,41.75,41.47,41.67,{"date":2143,"open":2144,"high":2144,"low":2140,"close":2145,"change":885,"percent_change":476,"volume":2146,"transactions":9,"vwap":2145},"2025-06-20",41.66,41.48,10500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2149,"change":254,"percent_change":451,"volume":1899,"transactions":9,"vwap":2149},"2025-06-18",41.58,41.69,41.543,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":729,"percent_change":314,"volume":1853,"transactions":9,"vwap":2157},"2025-06-17",41.63,41.679,41.497,41.53,{"date":2159,"open":2160,"high":2139,"low":2160,"close":2161,"change":235,"percent_change":1023,"volume":2162,"transactions":9,"vwap":2161},"2025-06-16",41.6,41.64,12800,{"date":2164,"open":2165,"high":2141,"low":2166,"close":2138,"change":678,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2138},"2025-06-13",41.61,41.45,-0.6,7400,{"date":2170,"open":2149,"high":2171,"low":2149,"close":2171,"change":2172,"percent_change":18,"volume":715,"transactions":9,"vwap":2171},"2025-06-12",41.76,0.106,{"date":2174,"open":2171,"high":2171,"low":2175,"close":2176,"change":749,"percent_change":785,"volume":1962,"transactions":9,"vwap":2176},"2025-06-11",41.609,41.654,{"date":2178,"open":2179,"high":2150,"low":2180,"close":2181,"change":1542,"percent_change":494,"volume":1376,"transactions":9,"vwap":2181},"2025-06-10",41.631,41.562,41.661,{"date":2183,"open":2184,"high":2185,"low":2157,"close":2154,"change":1211,"percent_change":235,"volume":1227,"transactions":9,"vwap":2154},"2025-06-09",41.639,41.65,{"date":2187,"open":2188,"high":2189,"low":2145,"close":2190,"change":2191,"percent_change":1986,"volume":2192,"transactions":9,"vwap":2190},"2025-06-06",41.57,41.59,41.576,0.236,64500,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":314,"volume":764,"transactions":9,"vwap":2197},"2025-06-05",41.499,41.31,41.34,-0.106,{"date":2200,"open":2140,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":407,"volume":2205,"transactions":9,"vwap":2203},"2025-06-04",41.5,41.43,41.446,-0.024,3700,{"date":2207,"open":2208,"high":2201,"low":2208,"close":2140,"change":906,"percent_change":380,"volume":1969,"transactions":9,"vwap":2140},"2025-06-03",41.29,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":510,"percent_change":1002,"volume":2214,"transactions":9,"vwap":2213},"2025-06-02",41.17,41.38,41.335,44600,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":254,"percent_change":451,"volume":1222,"transactions":9,"vwap":2220},"2025-05-30",41.23,41.27,41.049999,41.26,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1271,"percent_change":696,"volume":1397,"transactions":9,"vwap":2226},"2025-05-29",41.19,41.25,41.14,41.21,{"date":2228,"open":2217,"high":2229,"low":2230,"close":2230,"change":313,"percent_change":351,"volume":1812,"transactions":9,"vwap":2230},"2025-05-28",41.32,41.11,{"date":2232,"open":2233,"high":2220,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-05-27",41.165,41.236,0.396,0.97,3000,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":729,"percent_change":1251,"volume":1411,"transactions":9,"vwap":2242},"2025-05-23",40.66,40.95,40.84,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2241,"change":2248,"percent_change":885,"volume":2060,"transactions":9,"vwap":2241},"2025-05-22",40.97,41.084999,40.92,-0.039,{"date":2250,"open":2223,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":958,"volume":2255,"transactions":9,"vwap":2253},"2025-05-21",41.3,40.96,40.989,-0.261,214400,{"date":2257,"open":2224,"high":2258,"low":2226,"close":2224,"change":407,"percent_change":861,"volume":1281,"transactions":9,"vwap":2224},"2025-05-20",41.33,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2196,"change":194,"percent_change":494,"volume":2263,"transactions":9,"vwap":2196},"2025-05-19",41.07,41.35,26200,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":274,"percent_change":254,"volume":1447,"transactions":9,"vwap":2268},"2025-05-16",41.213,41.36,41.28,{"date":2270,"open":2271,"high":2218,"low":2271,"close":2220,"change":1271,"percent_change":696,"volume":2272,"transactions":9,"vwap":2220},"2025-05-15",41.0099983,37500,{"date":2274,"open":2275,"high":2276,"low":2219,"close":2276,"change":274,"percent_change":254,"volume":2277,"transactions":9,"vwap":2276},"2025-05-14",41.15,41.16,13700,{"date":2279,"open":2275,"high":2280,"low":2281,"close":2225,"change":503,"percent_change":2282,"volume":1523,"transactions":9,"vwap":2225},"2025-05-13",41.18,41.060001,0.41,{"date":2284,"open":2285,"high":2245,"low":2286,"close":2245,"change":996,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2245},"2025-05-12",40.88,40.7,1.79,22300,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":1270,"percent_change":1351,"volume":2294,"transactions":9,"vwap":2293},"2025-05-09",40.36,40.17,40.25,18800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":510,"percent_change":1187,"volume":813,"transactions":9,"vwap":2300},"2025-05-08",40.24,40.4,40.09,40.205,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":1016,"percent_change":142,"volume":2306,"transactions":9,"vwap":2304},"2025-05-07",40.040001,40.13,39.89,42000,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":341,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-06",40,40.12,39.98,-0.55,24100,{"date":2315,"open":2310,"high":2316,"low":2310,"close":2317,"change":729,"percent_change":1251,"volume":2318,"transactions":9,"vwap":2317},"2025-05-05",40.32,40.2,16000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1023,"percent_change":127,"volume":1264,"transactions":9,"vwap":2324},"2025-05-02",40.27,40.38,40.235,40.31,{"date":2326,"open":2299,"high":2327,"low":2328,"close":2309,"change":235,"percent_change":380,"volume":2329,"transactions":9,"vwap":2309},"2025-05-01",40.21,39.99,50500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":274,"volume":2337,"transactions":9,"vwap":2335},"2025-04-30",39.449,39.88,39.33,39.87,0.006,51900,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2121,"percent_change":137,"volume":2343,"transactions":9,"vwap":2342},"2025-04-29",39.68,39.919,39.864,300300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":254,"volume":2351,"transactions":9,"vwap":2349},"2025-04-28",39.73,39.79,39.45,39.738,0.018,70300,{"date":2353,"open":2354,"high":2346,"low":2355,"close":2356,"change":1002,"percent_change":844,"volume":2357,"transactions":9,"vwap":2356},"2025-04-25",39.51,39.395,39.72,84000,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-04-24",38.99,39.55,38.96,39.54,0.517,1.32,127100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":829,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-04-23",39.17,39.42,38.94,39.022999,1.15,97900,{"date":175,"open":171,"high":2376,"low":171,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},38.74,38.58,0.34,0.89,103700]