[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDEC":3,"homepage-market-summary":25,"stock-historical-FDEC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FDEC","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 - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},56.2,56.18,56.3,56.15,56.0143,0.1857,0.33,12922.8369,48.628,43295.076173308,98.7,1452,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":15,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},41.44,41509,15150769.043327,34.77,"2025-04-22",[177,180,189,197,208,218,228,237,246,256,265,274,282,292,303,313,323,333,342,353,362,370,379,390,399,409,417,425,433,442,452,462,472,480,488,495,501,509,518,524,532,539,548,558,568,579,588,597,606,614,622,633,642,652,657,665,674,684,692,702,709,717,724,731,739,744,751,758,766,773,779,786,794,800,803,811,818,826,833,840,848,856,863,869,876,882,888,893,899,904,909,916,923,931,939,947,954,963,971,977,984,989,994,1001,1009,1017,1025,1032,1040,1048,1056,1065,1071,1079,1085,1092,1099,1108,1115,1124,1131,1138,1144,1151,1159,1166,1174,1180,1189,1198,1205,1214,1223,1232,1240,1246,1254,1261,1266,1272,1281,1286,1292,1299,1308,1313,1319,1328,1334,1343,1350,1357,1365,1371,1376,1380,1387,1393,1402,1407,1413,1420,1426,1431,1436,1442,1448,1453,1459,1462,1469,1474,1479,1485,1491,1498,1503,1509,1518,1522,1526,1532,1535,1540,1546,1552,1557,1561,1566,1571,1577,1581,1587,1591,1594,1598,1603,1609,1615,1622,1627,1633,1639,1645,1652,1657,1664,1672,1676,1683,1690,1695,1701,1707,1713,1720,1728,1735,1742,1749,1755,1760,1768,1775,1780,1787,1792,1797,1802,1807,1813,1819,1825,1827,1831,1837,1840,1845,1850,1855,1860,1867,1874,1880,1887,1894,1901,1906,1909,1913,1917,1920,1923,1927,1933,1938,1944,1950,1955,1960,1966,1970,1976,1982,1987,1992,1998,2002,2009,2015,2022,2028,2034,2038,2046,2053,2060,2064,2069,2075,2081,2088,2094,2101,2106,2113,2118,2121,2124,2131,2138,2143,2149,2155,2161,2168,2174,2182,2187,2192,2198,2203,2205,2211,2216,2222,2228,2235,2240,2246,2250,2255,2262,2268,2276,2283,2288,2294,2301,2307,2311,2318,2323,2329,2335,2342,2347,2352,2357,2361,2367,2374,2382,2389,2396,2402,2409,2415,2423,2428,2433,2441,2447,2452,2458,2464,2470,2476,2482,2490,2497,2505,2511,2516,2524,2531,2538,2546,2552,2558,2565,2572,2579,2585,2592],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},125,56.1822,{"date":181,"open":182,"high":182,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",56.16,55.815,-0.0157,-0.03,6761.0469,97,55.9462,{"date":190,"open":14,"high":14,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",56.03,0.0284,0.05,9851.9409,93,56.1077,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",56.02,56.0599,55.89,56.0016,0.0516,0.09,9159.9409,115,55.9435,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",56.19,55.93,55.95,-0.26,-0.46,11534.7845,118,56.0575,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":19,"volume":225,"transactions":226,"vwap":227},"2026-09-25",56.165,56.2199,56.05,56.21,0.185,27714.0943,143,56.1452,{"date":229,"open":200,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":199},"2026-09-24",56.0998,55.8924,56.025,0.0053,0.01,22535.0943,128,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":187,"vwap":245},"2026-09-23",56.04,56.2322,56.0197,-0.2149,-0.38,8323.1675,56.0811,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",56.17,56.2899,56.2346,0.0146,0.03,4851.0475,65,56.2087,{"date":257,"open":201,"high":258,"low":201,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",56.25,56.22,0.43,0.77,25204.2525,233,56.105,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":102,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",55.73,55.79,55.62,0.11,17696.1675,186,55.7972,{"date":275,"open":276,"high":276,"low":277,"close":267,"change":278,"percent_change":132,"volume":279,"transactions":280,"vwap":281},"2026-09-17",55.83,55.6523,0.366,32108.1845,209,55.7056,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",55.67,55.24,55.364,-0.1174,-0.21,15884.7924,181,55.5452,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",55.54,55.6,55.46,55.4814,-0.1884,-0.34,12889.7924,77,55.5095,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",55.57,55.7415,55.6698,-0.1102,-0.2,6977.5304,126,55.6652,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":147,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",55.72,55.81,55.71,55.78,0.63,9886.097972,113,55.7683,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",55.63,55.39,55.43,-0.2397,-0.43,16343.7924,159,55.4566,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":288,"volume":339,"transactions":340,"vwap":341},"2026-09-09",55.77,55.5901,55.6697,-0.1172,18941.3694,135,55.6421,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",55.84,55.9,55.7358,55.7869,-0.137,-0.24,26080.4543,131,55.8237,{"date":354,"open":210,"high":210,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",55.86,55.9239,-0.0635,-0.11,6137.4543,74,55.9349,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":260,"volume":368,"transactions":360,"vwap":369},"2026-09-03",55.8101,56.0299,55.9874,0.2424,9537.4543,55.9732,{"date":371,"open":372,"high":335,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",55.59,55.745,0.1907,0.34,10190.4543,119,55.7155,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",55.6743,55.6948,55.51,55.5543,-0.2957,-0.53,16275.4543,94,55.6057,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":395,"percent_change":204,"volume":396,"transactions":397,"vwap":398},"2026-08-31",55.7,55.85,55.68,0.0486,6815.6104,138,55.7478,{"date":400,"open":268,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",55.9699,55.76,55.8014,-0.0486,-0.09,15140.588,137,55.8487,{"date":410,"open":411,"high":355,"low":412,"close":393,"change":413,"percent_change":260,"volume":414,"transactions":415,"vwap":416},"2026-08-27",55.8,55.725,0.24,12897.588,173,55.8003,{"date":418,"open":294,"high":284,"low":294,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",55.61,0.0002,0,1115755.8589,1279,55.6125,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":193,"volume":431,"transactions":415,"vwap":432},"2026-08-25",55.74,55.55,55.6098,0.0298,25277.8589,55.583,{"date":434,"open":284,"high":284,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",55.49,55.58,-0.02,-0.04,38101.8903,313,55.5435,{"date":443,"open":444,"high":445,"low":446,"close":295,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",55.577024,55.66,55.5501,0.1298,0.23,30637.953,171,55.6033,{"date":453,"open":269,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",55.643,55.47,55.4702,-0.185,-0.33,9510.490745,79,55.5534,{"date":463,"open":267,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",55.7333,55.6218,55.6552,0.0772,0.14,13413.3519,140,55.6735,{"date":473,"open":474,"high":445,"low":428,"close":475,"change":476,"percent_change":349,"volume":477,"transactions":478,"vwap":479},"2026-08-18",55.65,55.578,-0.1322,13317.6089,86,55.5995,{"date":481,"open":482,"high":411,"low":392,"close":483,"change":484,"percent_change":358,"volume":485,"transactions":486,"vwap":487},"2026-08-17",55.75,55.7102,-0.0598,6543.8589,68,55.7411,{"date":489,"open":490,"high":490,"low":315,"close":335,"change":234,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",55.855,0.02,18344.3589,85,55.7664,{"date":496,"open":305,"high":316,"low":305,"close":402,"change":497,"percent_change":448,"volume":498,"transactions":499,"vwap":500},"2026-08-13",0.13,23598.8589,193,55.7592,{"date":502,"open":428,"high":503,"low":428,"close":325,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",55.7183,0.0648,0.12,12657.8589,99,55.6384,{"date":510,"open":284,"high":284,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",55.52,55.5652,-0.0448,-0.08,19964.8589,110,55.5745,{"date":519,"open":315,"high":315,"low":436,"close":419,"change":520,"percent_change":107,"volume":521,"transactions":522,"vwap":523},"2026-08-10",-0.0043,9949.8589,90,55.6258,{"date":525,"open":526,"high":445,"low":526,"close":527,"change":528,"percent_change":19,"volume":529,"transactions":530,"vwap":531},"2026-08-07",55.5301,55.6143,0.1843,9885.6089,88,55.5979,{"date":533,"open":534,"high":436,"low":327,"close":327,"change":535,"percent_change":349,"volume":536,"transactions":537,"vwap":538},"2026-08-06",55.44,-0.1351,68075.7689,167,55.5059,{"date":540,"open":428,"high":541,"low":511,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",55.64,55.5651,0.0416,0.07,9595,71,55.5708,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":319,"volume":555,"transactions":556,"vwap":557},"2026-08-04",55.4,55.5926,55.3374,55.5235,0.3496,12911,100,55.4915,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",55.0398,55.19,55.1739,0.3364,0.61,30213,192,55.1194,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",54.625,54.85,54.552,54.8375,0.2784,0.51,8588,133,54.7102,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":61,"volume":586,"transactions":321,"vwap":587},"2026-07-30",54.4,54.616,54.3,54.5591,0.4891,12730,54.4953,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",54.6,54.07,-0.4643,-0.85,14375,82,54.3269,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":195,"vwap":605},"2026-07-28",54.3201,54.63,54.5343,0.1093,0.2,7002.0171,54.5204,{"date":607,"open":608,"high":608,"low":583,"close":609,"change":610,"percent_change":193,"volume":611,"transactions":612,"vwap":613},"2026-07-27",54.77,54.425,0.025,12424,116,54.4335,{"date":615,"open":616,"high":617,"low":618,"close":581,"change":619,"percent_change":468,"volume":620,"transactions":507,"vwap":621},"2026-07-24",54.4214,54.6099,54.3101,0.0771,12115,54.4617,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",54.31,54.44,54.22,54.3229,-0.3971,-0.73,17065.62411,122,54.3404,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":234,"volume":640,"transactions":388,"vwap":641},"2026-07-22",54.66,54.81,54.64,54.72,0.005,11483,54.7187,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":575,"volume":649,"transactions":650,"vwap":651},"2026-07-21",54.6503,54.76,54.62,54.715,0.275,7794,53,54.7124,{"date":653,"open":638,"high":638,"low":654,"close":625,"change":421,"percent_change":421,"volume":655,"transactions":195,"vwap":656},"2026-07-20",54.43,10279,54.5586,{"date":658,"open":581,"high":659,"low":581,"close":625,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-17",54.6603,-0.31,-0.57,12378.9531,91,54.5587,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":349,"volume":672,"transactions":331,"vwap":673},"2026-07-16",54.79,54.8799,54.74,54.75,-0.13,23468.5531,54.8082,{"date":675,"open":676,"high":677,"low":638,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-15",54.89,54.896096,54.88,0.115,0.21,6363,89,54.8175,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":270,"percent_change":603,"volume":689,"transactions":690,"vwap":691},"2026-07-14",54.7001,54.8399,54.765,5619,57,54.7667,{"date":693,"open":694,"high":695,"low":590,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-13",54.73,54.7772,54.655,-0.22,-0.4,4567.861,60,54.714,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":19,"volume":708,"transactions":9,"vwap":705},"2026-07-10",54.82,54.875,54.68,0.18,5000,{"date":710,"open":711,"high":638,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-09",54.585,54.51,54.695,0.215,0.39,9400,{"date":718,"open":719,"high":720,"low":721,"close":720,"change":722,"percent_change":405,"volume":723,"transactions":9,"vwap":720},"2026-07-08",54.34,54.48,54.27,-0.05,11400,{"date":725,"open":726,"high":600,"low":712,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",54.61,54.53,-0.16,-0.29,14900,{"date":732,"open":582,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",54.71,54.575,54.69,0.292,0.54,9000,{"date":740,"open":726,"high":726,"low":741,"close":742,"change":743,"percent_change":358,"volume":738,"transactions":9,"vwap":742},"2026-07-02",54.29,54.398,-0.06,{"date":745,"open":625,"high":746,"low":747,"close":748,"change":749,"percent_change":437,"volume":750,"transactions":9,"vwap":748},"2026-07-01",54.55,54.412,54.458,-0.009,8800,{"date":752,"open":753,"high":720,"low":754,"close":755,"change":756,"percent_change":260,"volume":757,"transactions":9,"vwap":755},"2026-06-30",54.325,54.318,54.467,0.231,10400,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-29",54.040001,54.28,54.236,0.336,0.62,21600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":252,"percent_change":102,"volume":772,"transactions":9,"vwap":771},"2026-06-26",53.88,54.02,53.86,53.9,30000,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":107,"percent_change":437,"volume":778,"transactions":9,"vwap":777},"2026-06-25",54.21,53.84,53.87,36000,{"date":780,"open":781,"high":782,"low":783,"close":768,"change":784,"percent_change":671,"volume":785,"transactions":9,"vwap":768},"2026-06-24",53.974,54.12,53.83,-0.069,742100,{"date":787,"open":788,"high":789,"low":768,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",54.014999,54.09,53.949,-0.366,-0.67,713100,{"date":795,"open":590,"high":590,"low":796,"close":797,"change":798,"percent_change":799,"volume":723,"transactions":9,"vwap":797},"2026-06-22",54.26,54.315,-0.092,-0.17,{"date":801,"open":796,"high":625,"low":796,"close":802,"change":19,"percent_change":564,"volume":716,"transactions":9,"vwap":802},"2026-06-18",54.407,{"date":804,"open":805,"high":712,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-17",54.447,54.075001,54.077,-0.372,-0.68,13100,{"date":812,"open":813,"high":814,"low":581,"close":815,"change":816,"percent_change":514,"volume":817,"transactions":9,"vwap":815},"2026-06-16",54.5,54.54,54.449,-0.041,36100,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-15",54.39,54.59,54.49,0.457,0.85,9800,{"date":827,"open":828,"high":828,"low":771,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-12",54.16,54.033001,0.153,0.28,23700,{"date":834,"open":835,"high":836,"low":837,"close":768,"change":838,"percent_change":127,"volume":839,"transactions":9,"vwap":768},"2026-06-11",53.47,53.91,53.395,0.415,23400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":243,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-10",53.631,53.85,53.4,53.465,-0.71,5900,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-09",54.2,53.335,53.845,-0.125,-0.23,7600,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":270,"volume":862,"transactions":9,"vwap":860},"2026-06-08",54.080002,54.15,53.97,0.058,5100,{"date":864,"open":820,"high":820,"low":770,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",53.912,-0.609,-1.12,4500,{"date":870,"open":871,"high":727,"low":872,"close":873,"change":874,"percent_change":497,"volume":875,"transactions":9,"vwap":873},"2026-06-04",54.42,54.38,54.521,0.072,5500,{"date":877,"open":878,"high":727,"low":581,"close":815,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":815},"2026-06-03",54.46,-0.106,-0.19,7900,{"date":883,"open":884,"high":646,"low":720,"close":885,"change":491,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-02",54.535,54.555,0.04,12700,{"date":889,"open":890,"high":891,"low":625,"close":884,"change":193,"percent_change":204,"volume":892,"transactions":9,"vwap":884},"2026-06-01",54.52,54.57,13300,{"date":894,"open":872,"high":895,"low":872,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-29",54.485,0.095,0.17,5600,{"date":900,"open":901,"high":871,"low":901,"close":820,"change":902,"percent_change":903,"volume":750,"transactions":9,"vwap":820},"2026-05-28",54.25,0.145,0.27,{"date":905,"open":761,"high":906,"low":859,"close":907,"change":491,"percent_change":886,"volume":908,"transactions":9,"vwap":907},"2026-05-27",54.299,54.245,9500,{"date":910,"open":858,"high":911,"low":858,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-26",54.265,54.225,0.157,0.29,9700,{"date":917,"open":918,"high":918,"low":769,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-22",54.18,54.068001,0.118,0.22,4800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":886,"volume":930,"transactions":9,"vwap":928},"2026-05-21",53.852,53.98,53.78,53.95,0.022,7700,{"date":932,"open":933,"high":934,"low":927,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",53.82,53.93,53.928,0.309,0.58,81000,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":880,"volume":946,"transactions":9,"vwap":944},"2026-05-19",53.65,53.77,53.57,53.619,-0.101,23200,{"date":948,"open":933,"high":949,"low":950,"close":951,"change":952,"percent_change":743,"volume":953,"transactions":9,"vwap":951},"2026-05-18",53.844,53.63,53.72,-0.033,24900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-15",53.81,53.89,53.74,53.753,-0.242,-0.45,19100,{"date":964,"open":928,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-14",54.0099983,53.92,53.995,0.197,0.37,8400,{"date":972,"open":973,"high":928,"low":973,"close":974,"change":975,"percent_change":707,"volume":976,"transactions":9,"vwap":974},"2026-05-13",53.7,53.798,0.098,15900,{"date":978,"open":979,"high":980,"low":981,"close":973,"change":982,"percent_change":514,"volume":983,"transactions":9,"vwap":973},"2026-05-12",53.759,53.76,53.545,-0.045,14300,{"date":985,"open":942,"high":783,"low":986,"close":987,"change":234,"percent_change":491,"volume":988,"transactions":9,"vwap":987},"2026-05-11",53.685,53.745,19000,{"date":990,"open":980,"high":980,"low":991,"close":992,"change":968,"percent_change":969,"volume":993,"transactions":9,"vwap":992},"2026-05-08",53.6,53.735,14700,{"date":995,"open":996,"high":997,"low":835,"close":998,"change":999,"percent_change":880,"volume":1000,"transactions":9,"vwap":998},"2026-05-07",53.64,53.73,53.538,-0.1,23100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-06",53.51,53.638,53.462,0.373,0.7,16300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":714,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-05",53.24,53.37,53.22,53.265,0.41,9600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":660,"volume":1024,"transactions":9,"vwap":1022},"2026-05-04",53.135,53.23,52.98,53.049999,-0.167,35300,{"date":1026,"open":1027,"high":844,"low":1028,"close":1029,"change":1030,"percent_change":707,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",53.28,53.2,53.217,0.093,20000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":33,"volume":1039,"transactions":9,"vwap":1037},"2026-04-30",52.88,53.141,52.757,53.124,0.385,16200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":405,"volume":1047,"transactions":9,"vwap":1045},"2026-04-29",52.71,52.827,52.677,52.739,-0.048,11800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":697,"volume":1055,"transactions":9,"vwap":1053},"2026-04-28",52.72,52.79,52.66,52.787,-0.114,9900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-27",52.87,52.905,52.78,52.901,0.041,0.08,10800,{"date":1066,"open":1067,"high":1058,"low":1067,"close":1068,"change":1069,"percent_change":47,"volume":1070,"transactions":9,"vwap":1068},"2026-04-24",52.73,52.86,0.258,13400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":697,"volume":1078,"transactions":9,"vwap":1076},"2026-04-23",52.64,52.8,52.43,52.602,-0.118,14600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1050,"change":19,"percent_change":319,"volume":1084,"transactions":9,"vwap":1050},"2026-04-22",52.68,52.75,52.65,10200,{"date":1086,"open":1052,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":329,"volume":1091,"transactions":9,"vwap":1089},"2026-04-21",52.735,52.38,52.39,-0.224,12800,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":358,"volume":1098,"transactions":9,"vwap":1096},"2026-04-20",52.69,52.528,52.614,-0.056,15000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-17",52.648,52.84,52.58,52.67,0.315,0.6,16500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":468,"volume":855,"transactions":9,"vwap":1113},"2026-04-16",52.27,52.37,52.219,52.355,0.071,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-15",52.12,52.32,52.11,52.284,0.26,0.5,32600,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1128,"change":1129,"percent_change":1130,"volume":908,"transactions":9,"vwap":1128},"2026-04-14",51.751,52.049,52.023998,0.368,0.71,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-13",51.16,51.656,0.356,0.69,31700,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":722,"percent_change":999,"volume":1143,"transactions":9,"vwap":1142},"2026-04-10",51.4,51.24,51.3,130600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1069,"percent_change":1122,"volume":1150,"transactions":9,"vwap":1149},"2026-04-09",51.19,51.43,51.057999,51.35,15600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":976,"transactions":9,"vwap":1156},"2026-04-08",51.135,51.17,50.97,51.091999,0.882,1.76,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":234,"percent_change":491,"volume":1165,"transactions":9,"vwap":1164},"2026-04-07",50.041,50.22,49.84,50.21,17600,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-06",50.029999,50.28,50.2,0.15,0.3,14100,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":544,"volume":1179,"transactions":9,"vwap":1177},"2026-04-02",49.622,50.049999,0.037,11500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-01",49.96,50.202,49.94,50.013,0.293,0.59,17200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-31",49.12,49.75,49.099998,49.72,0.98,2.01,55300,{"date":1199,"open":1200,"high":1201,"low":21,"close":1202,"change":309,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",49.02,49.14,48.74,-0.41,21300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-27",49.143,49.33,48.83,48.94,-0.56,-1.13,24100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-26",49.74,49.98,49.474,49.5,-0.535,-1.07,21000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-25",50.13,50.18,49.99,50.035,0.235,0.47,71000,{"date":1233,"open":1234,"high":1235,"low":1216,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-24",49.77,50.011002,49.8,-0.14,-0.28,56800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1184,"change":1245,"percent_change":824,"volume":750,"transactions":9,"vwap":1184},"2026-03-23",50.131,50.29,49.91,0.42,{"date":1247,"open":1248,"high":1244,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-20",49.89,49.47,49.52,-0.55,-1.1,19900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":671,"percent_change":213,"volume":1260,"transactions":9,"vwap":1259},"2026-03-19",49.95,50.26,49.85,50.07,12600,{"date":1262,"open":1263,"high":1264,"low":1170,"close":1170,"change":329,"percent_change":593,"volume":1265,"transactions":9,"vwap":1170},"2026-03-18",50.48,50.57,37000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":204,"percent_change":707,"volume":1271,"transactions":9,"vwap":1270},"2026-03-17",50.845,50.87,50.63,186800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-16",50.584,50.7,50.49,50.54,0.36,0.72,33000,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1226,"change":309,"percent_change":698,"volume":1285,"transactions":9,"vwap":1226},"2026-03-13",50.669,50.167,12400,{"date":1287,"open":1276,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":67,"volume":1291,"transactions":9,"vwap":1289},"2026-03-12",50.65,50.38,-0.548,18400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":107,"volume":1000,"transactions":9,"vwap":1297},"2026-03-11",51.029999,51.040001,50.77,50.928,-0.007,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-10",50.989,51.308,50.915,50.935,-0.035,-0.07,18000,{"date":1309,"open":1310,"high":1311,"low":1162,"close":1155,"change":137,"percent_change":319,"volume":1312,"transactions":9,"vwap":1155},"2026-03-09",50.27,51.060001,141100,{"date":1314,"open":1288,"high":1315,"low":1288,"close":1288,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1288},"2026-03-06",50.89,-0.49,-0.96,12300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-05",51.15,51.355,50.88,51.14,-0.263,-0.51,18700,{"date":1329,"open":1321,"high":1330,"low":1153,"close":1331,"change":1332,"percent_change":1333,"volume":976,"transactions":9,"vwap":1331},"2026-03-04",51.47,51.403,0.333,0.65,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-03",50.74,51.195,50.611,51.07,-0.3,-0.58,26400,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":405,"percent_change":799,"volume":1349,"transactions":9,"vwap":1348},"2026-03-02",51.268,51.54,51.26,51.37,20600,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-27",51.265,51.46,-0.095,-0.18,25300,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":698,"volume":1364,"transactions":9,"vwap":1362},"2026-02-26",51.467,51.59,51.365,51.555,-0.205,124700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1368,"change":831,"percent_change":737,"volume":1370,"transactions":9,"vwap":1368},"2026-02-25",51.72,51.76,51.55,62000,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":19,"percent_change":1333,"volume":817,"transactions":9,"vwap":1375},"2026-02-24",51.149,51.5,51.48,{"date":1377,"open":1374,"high":1374,"low":1378,"close":1321,"change":1379,"percent_change":593,"volume":953,"transactions":9,"vwap":1321},"2026-02-23",51.11,-0.44,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1360,"change":147,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1360},"2026-02-20",51.39,51.604,51.33,0.68,28400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1141,"change":999,"percent_change":880,"volume":1392,"transactions":9,"vwap":1141},"2026-02-19",51.21,51.398,51.13,25200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-18",51.399,51.559,51.28,51.34,0.16,0.31,16700,{"date":1403,"open":1404,"high":1142,"low":1405,"close":1406,"change":1063,"percent_change":1399,"volume":1039,"transactions":9,"vwap":1406},"2026-02-17",51.0099983,50.926,51.18,{"date":1408,"open":1409,"high":1410,"low":1295,"close":1411,"change":952,"percent_change":743,"volume":1412,"transactions":9,"vwap":1411},"2026-02-13",51.09,51.38,51.099998,33600,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-12",51.84,51.133,-0.525,-1.02,11300,{"date":1421,"open":1422,"high":1422,"low":1375,"close":1423,"change":1424,"percent_change":497,"volume":1425,"transactions":9,"vwap":1423},"2026-02-11",51.94,51.658,0.068,9200,{"date":1427,"open":1428,"high":1429,"low":1360,"close":1360,"change":728,"percent_change":660,"volume":1430,"transactions":9,"vwap":1360},"2026-02-10",51.78,51.827,21500,{"date":1432,"open":1375,"high":1433,"low":1375,"close":1434,"change":497,"percent_change":117,"volume":1435,"transactions":9,"vwap":1434},"2026-02-09",51.82,51.75,14200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1279,"percent_change":1441,"volume":1349,"transactions":9,"vwap":1439},"2026-02-06",51.249,51.62,51.2,1.41,{"date":1443,"open":1294,"high":1406,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1291,"transactions":9,"vwap":1445},"2026-02-05",50.895,50.9,-0.48,-0.93,{"date":1449,"open":1450,"high":1450,"low":1391,"close":1410,"change":1451,"percent_change":728,"volume":1452,"transactions":9,"vwap":1410},"2026-02-04",51.69,-0.084,40800,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":661,"volume":1222,"transactions":9,"vwap":1457},"2026-02-03",51.77,51.313,51.464,-0.296,{"date":1460,"open":1461,"high":1415,"low":1461,"close":1368,"change":921,"percent_change":260,"volume":1253,"transactions":9,"vwap":1368},"2026-02-02",51.61,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1346,"change":671,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1346},"2026-01-30",51.599,51.68,51.42,-0.25,24700,{"date":1470,"open":1415,"high":1415,"low":1471,"close":1472,"change":1306,"percent_change":1237,"volume":1473,"transactions":9,"vwap":1472},"2026-01-29",51.275,51.67,40900,{"date":1475,"open":1476,"high":1476,"low":1465,"close":1477,"change":437,"percent_change":438,"volume":1478,"transactions":9,"vwap":1477},"2026-01-28",51.86,51.74,24800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1368,"change":497,"percent_change":117,"volume":1484,"transactions":9,"vwap":1368},"2026-01-27",51.71,51.79,51.689,41400,{"date":1486,"open":1487,"high":1481,"low":1487,"close":1488,"change":1489,"percent_change":1121,"volume":1490,"transactions":9,"vwap":1488},"2026-01-26",51.606,51.63,0.135,10100,{"date":1492,"open":1353,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":102,"volume":1497,"transactions":9,"vwap":1495},"2026-01-23",51.58,51.442,51.495,0.031,38400,{"date":1499,"open":1500,"high":1360,"low":1466,"close":1457,"change":1501,"percent_change":137,"volume":1502,"transactions":9,"vwap":1457},"2026-01-22",51.56,0.164,30900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1142,"change":715,"percent_change":261,"volume":1508,"transactions":9,"vwap":1142},"2026-01-21",50.99,51.443,50.982,20800,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-20",51.075001,51.253,50.874,50.91,-0.64,-1.24,27200,{"date":1519,"open":1520,"high":1521,"low":1369,"close":1369,"change":405,"percent_change":799,"volume":765,"transactions":9,"vwap":1369},"2026-01-16",51.6,51.684,{"date":1523,"open":1455,"high":1455,"low":1362,"close":1524,"change":920,"percent_change":448,"volume":1525,"transactions":9,"vwap":1524},"2026-01-15",51.64,28200,{"date":1527,"open":1353,"high":1346,"low":1528,"close":1529,"change":1237,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-14",51.32,51.522,-0.27,30100,{"date":1533,"open":1433,"high":1433,"low":1493,"close":1534,"change":405,"percent_change":799,"volume":962,"transactions":9,"vwap":1534},"2026-01-13",51.662,{"date":1536,"open":1374,"high":1368,"low":1374,"close":1537,"change":1538,"percent_change":1399,"volume":1539,"transactions":9,"vwap":1537},"2026-01-12",51.752,0.082,49600,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1472,"change":921,"percent_change":260,"volume":1545,"transactions":9,"vwap":1472},"2026-01-09",51.552,51.73,51.475,24000,{"date":1547,"open":1382,"high":1548,"low":1549,"close":1550,"change":491,"percent_change":886,"volume":1551,"transactions":9,"vwap":1550},"2026-01-08",51.52,51.36,51.45,128200,{"date":1553,"open":1554,"high":1439,"low":1147,"close":1147,"change":1555,"percent_change":854,"volume":1556,"transactions":9,"vwap":1147},"2026-01-07",51.51,-0.12,61600,{"date":1558,"open":1559,"high":1360,"low":1559,"close":1369,"change":603,"percent_change":715,"volume":1560,"transactions":9,"vwap":1369},"2026-01-06",51.25,121900,{"date":1562,"open":1397,"high":1563,"low":1397,"close":1149,"change":1564,"percent_change":969,"volume":1565,"transactions":9,"vwap":1149},"2026-01-05",51.44,0.19,88600,{"date":1567,"open":1141,"high":1141,"low":1568,"close":1133,"change":1569,"percent_change":438,"volume":1570,"transactions":9,"vwap":1133},"2026-01-02",51.019001,-0.023,113500,{"date":1572,"open":1398,"high":1398,"low":1573,"close":1574,"change":1575,"percent_change":660,"volume":1576,"transactions":9,"vwap":1574},"2025-12-31",51.080002,51.183,-0.157,42600,{"date":1578,"open":1382,"high":1140,"low":1456,"close":1398,"change":1579,"percent_change":514,"volume":1580,"transactions":9,"vwap":1398},"2025-12-30",-0.043,89600,{"date":1582,"open":1149,"high":1583,"low":1345,"close":1584,"change":1585,"percent_change":358,"volume":1586,"transactions":9,"vwap":1584},"2025-12-29",51.424,51.383,-0.057,64500,{"date":1588,"open":1147,"high":1374,"low":1589,"close":1563,"change":1306,"percent_change":1237,"volume":1590,"transactions":9,"vwap":1563},"2025-12-26",51.381,76500,{"date":1592,"open":1466,"high":1554,"low":1549,"close":1554,"change":902,"percent_change":831,"volume":1593,"transactions":9,"vwap":1554},"2025-12-24",316200,{"date":1595,"open":1596,"high":1140,"low":1596,"close":1361,"change":468,"percent_change":903,"volume":1597,"transactions":9,"vwap":1361},"2025-12-23",51.12,222700,{"date":1599,"open":1146,"high":1600,"low":1409,"close":1601,"change":902,"percent_change":831,"volume":1602,"transactions":9,"vwap":1601},"2025-12-22",51.27,51.225,229700,{"date":1604,"open":1605,"high":1573,"low":1606,"close":1573,"change":122,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1573},"2025-12-19",50.8,50.68,0.79,1316700,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1606,"change":1278,"percent_change":1279,"volume":1614,"transactions":9,"vwap":1606},"2025-12-18",50.73,50.84,50.58,53200,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1565,"transactions":9,"vwap":1619},"2025-12-17",50.71,50.31,50.32,-0.39,-0.77,{"date":1623,"open":1624,"high":1336,"low":1276,"close":1617,"change":1625,"percent_change":185,"volume":1626,"transactions":9,"vwap":1617},"2025-12-16",50.67,-0.015,74000,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":639,"percent_change":234,"volume":1632,"transactions":9,"vwap":1631},"2025-12-15",50.83,50.613,50.725,26700,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":671,"percent_change":213,"volume":1638,"transactions":9,"vwap":1637},"2025-12-12",50.86,50.555,50.72,52100,{"date":1640,"open":1641,"high":1635,"low":1642,"close":1643,"change":204,"percent_change":707,"volume":1644,"transactions":9,"vwap":1643},"2025-12-11",50.75,50.615,50.85,44100,{"date":1646,"open":1613,"high":1647,"low":1648,"close":1649,"change":413,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-10",50.774,50.55,50.76,0.48,19500,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":421,"percent_change":421,"volume":1031,"transactions":9,"vwap":1656},"2025-12-09",50.51,50.625,50.52,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1656,"change":1662,"percent_change":1237,"volume":1663,"transactions":9,"vwap":1656},"2025-12-08",50.59,50.618,50.5,-0.072,13500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1063,"volume":1671,"transactions":9,"vwap":1669},"2025-12-05",50.614,50.654,50.56,50.592,0.042,16900,{"date":1673,"open":1668,"high":1668,"low":1674,"close":1648,"change":544,"percent_change":468,"volume":1675,"transactions":9,"vwap":1648},"2025-12-04",50.41,41700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1263,"change":1681,"percent_change":603,"volume":1682,"transactions":9,"vwap":1263},"2025-12-03",50.374,50.559,50.331,0.102,16100,{"date":1684,"open":1685,"high":1686,"low":1169,"close":1687,"change":1688,"percent_change":680,"volume":1689,"transactions":9,"vwap":1687},"2025-12-02",50.33,50.46,50.378,0.108,10500,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1310,"change":671,"percent_change":213,"volume":1694,"transactions":9,"vwap":1310},"2025-12-01",50.15,50.39,13900,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":497,"percent_change":1121,"volume":1700,"transactions":9,"vwap":1699},"2025-11-28",50.24,50.406,50.4,8000,{"date":1702,"open":1703,"high":1685,"low":1703,"close":1310,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1310},"2025-11-26",50.09,0.229,0.46,155000,{"date":1708,"open":1709,"high":1161,"low":1710,"close":1161,"change":1711,"percent_change":1712,"volume":839,"transactions":9,"vwap":1161},"2025-11-25",49.69,49.62,0.331,0.67,{"date":1714,"open":1715,"high":1234,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1016,"transactions":9,"vwap":1717},"2025-11-24",49.485,49.43,49.71,0.531,1.08,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":132,"volume":1727,"transactions":9,"vwap":1725},"2025-11-21",48.9,49.44,48.76,49.179,0.323,21200,{"date":1729,"open":1234,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":772,"transactions":9,"vwap":1732},"2025-11-20",49.97,48.841,48.856,-0.471,-0.95,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":270,"percent_change":921,"volume":1741,"transactions":9,"vwap":1740},"2025-11-19",49.21,49.51,49.19,49.327,20400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":309,"percent_change":698,"volume":1748,"transactions":9,"vwap":1747},"2025-11-18",49.242,49.42,49.033001,49.217,10600,{"date":1750,"open":1751,"high":1216,"low":1752,"close":1753,"change":1754,"percent_change":386,"volume":1070,"transactions":9,"vwap":1753},"2025-11-17",49.705,49.28,49.417,-0.262,{"date":1756,"open":1757,"high":1236,"low":1757,"close":1758,"change":193,"percent_change":1759,"volume":1419,"transactions":9,"vwap":1758},"2025-11-14",49.35,49.679,0.1,{"date":1761,"open":1258,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-11-13",49.925,49.59,49.629,-0.437,-0.87,11100,{"date":1769,"open":1770,"high":1771,"low":1182,"close":1772,"change":1773,"percent_change":252,"volume":1774,"transactions":9,"vwap":1772},"2025-11-12",50.040001,50.14,50.066002,0.014,31900,{"date":1776,"open":1168,"high":1703,"low":1777,"close":1778,"change":1779,"percent_change":1759,"volume":1055,"transactions":9,"vwap":1778},"2025-11-11",49.92,50.051998,0.051,{"date":1781,"open":1782,"high":1783,"low":1192,"close":1784,"change":1785,"percent_change":1786,"volume":1016,"transactions":9,"vwap":1784},"2025-11-10",49.79,50.049,50.00099945,0.443,0.89,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1424,"percent_change":468,"volume":1291,"transactions":9,"vwap":1790},"2025-11-07",49.48,49.558,49.168,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1340,"percent_change":1796,"volume":1098,"transactions":9,"vwap":1795},"2025-11-06",49.785,49.49,-0.6,{"date":1798,"open":1194,"high":1256,"low":1799,"close":1782,"change":1800,"percent_change":897,"volume":1801,"transactions":9,"vwap":1782},"2025-11-05",49.714,0.086,22600,{"date":1803,"open":1710,"high":1804,"low":1710,"close":1805,"change":1806,"percent_change":1203,"volume":1188,"transactions":9,"vwap":1805},"2025-11-04",49.86,49.704,-0.206,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1244,"change":204,"percent_change":707,"volume":1812,"transactions":9,"vwap":1244},"2025-11-03",50.0089989,50.019001,49.78,11900,{"date":1814,"open":1244,"high":1815,"low":1816,"close":1817,"change":102,"percent_change":505,"volume":1818,"transactions":9,"vwap":1817},"2025-10-31",49.93,49.73,49.82,33300,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1823,"change":728,"percent_change":1824,"volume":1213,"transactions":9,"vwap":1823},"2025-10-30",49.835,49.957,49.76,-0.32,{"date":1826,"open":1259,"high":1259,"low":1821,"close":1777,"change":437,"percent_change":438,"volume":730,"transactions":9,"vwap":1777},"2025-10-29",{"date":1828,"open":1829,"high":1830,"low":1184,"close":1184,"change":107,"percent_change":437,"volume":730,"transactions":9,"vwap":1184},"2025-10-28",50,50.02,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1256,"change":921,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1256},"2025-10-27",49.989,49.9,0.44,15500,{"date":1838,"open":1194,"high":1839,"low":1194,"close":1816,"change":707,"percent_change":1278,"volume":810,"transactions":9,"vwap":1816},"2025-10-24",49.825,{"date":1841,"open":1795,"high":1842,"low":1843,"close":1844,"change":204,"percent_change":707,"volume":892,"transactions":9,"vwap":1844},"2025-10-23",49.606,49.456,49.55,{"date":1846,"open":1844,"high":1844,"low":1847,"close":1848,"change":722,"percent_change":999,"volume":1849,"transactions":9,"vwap":1848},"2025-10-22",49.18,49.46,25800,{"date":1851,"open":1789,"high":1852,"low":1853,"close":1738,"change":437,"percent_change":438,"volume":1854,"transactions":9,"vwap":1738},"2025-10-21",49.6,49.45,23600,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1278,"percent_change":33,"volume":1859,"transactions":9,"vwap":1858},"2025-10-20",49.37,49.53,22000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1015,"volume":730,"transactions":9,"vwap":1865},"2025-10-17",49.0099983,49.22,48.88,49.17,0.201,{"date":1868,"open":1869,"high":1870,"low":133,"close":1871,"change":1872,"percent_change":1203,"volume":1873,"transactions":9,"vwap":1871},"2025-10-16",49.26,49.36,48.969,-0.201,82800,{"date":1875,"open":1876,"high":1877,"low":1201,"close":1865,"change":1878,"percent_change":921,"volume":1879,"transactions":9,"vwap":1865},"2025-10-15",49.24,49.39,0.106,25400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1097,"percent_change":358,"volume":1886,"transactions":9,"vwap":1885},"2025-10-14",48.805,49.227,48.69,49.063999,52200,{"date":1888,"open":1200,"high":1889,"low":1890,"close":1191,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1191},"2025-10-13",49.162,48.976,0.441,0.91,19300,{"date":1895,"open":1219,"high":1219,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-10",48.65,48.679,-0.731,-1.48,38700,{"date":1902,"open":1723,"high":1848,"low":1903,"close":1904,"change":185,"percent_change":743,"volume":1905,"transactions":9,"vwap":1904},"2025-10-09",49.34,49.41,13000,{"date":1907,"open":1870,"high":1250,"low":1903,"close":1723,"change":497,"percent_change":1121,"volume":1908,"transactions":9,"vwap":1723},"2025-10-08",29400,{"date":1910,"open":1904,"high":1716,"low":1752,"close":1911,"change":1912,"percent_change":728,"volume":765,"transactions":9,"vwap":1911},"2025-10-07",49.31,-0.078,{"date":1914,"open":1877,"high":1723,"low":1757,"close":1915,"change":1916,"percent_change":1399,"volume":1818,"transactions":9,"vwap":1915},"2025-10-06",49.388,0.078,{"date":1918,"open":1904,"high":1919,"low":1911,"close":1911,"change":743,"percent_change":1555,"volume":1727,"transactions":9,"vwap":1911},"2025-10-03",49.431,{"date":1921,"open":1876,"high":1857,"low":1876,"close":1857,"change":252,"percent_change":102,"volume":1922,"transactions":9,"vwap":1857},"2025-10-02",42400,{"date":1924,"open":1865,"high":1925,"low":1191,"close":1903,"change":1759,"percent_change":603,"volume":1926,"transactions":9,"vwap":1903},"2025-10-01",49.399,103000,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1876,"change":1800,"percent_change":897,"volume":1932,"transactions":9,"vwap":1876},"2025-09-30",49.146,49.25,49.11,17000,{"date":1934,"open":1863,"high":1863,"low":1935,"close":1936,"change":1937,"percent_change":204,"volume":1671,"transactions":9,"vwap":1936},"2025-09-29",49.080002,49.154,0.046,{"date":1939,"open":1890,"high":1940,"low":1941,"close":1940,"change":1942,"percent_change":1278,"volume":1943,"transactions":9,"vwap":1940},"2025-09-26",49.108,48.915,0.178,8700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":514,"percent_change":728,"volume":1949,"transactions":9,"vwap":1947},"2025-09-25",48.82,48.93,48.75,27300,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1862,"change":421,"percent_change":421,"volume":1954,"transactions":9,"vwap":1862},"2025-09-24",49.07,48.927,401500,{"date":1956,"open":1865,"high":1863,"low":1957,"close":1862,"change":1958,"percent_change":1620,"volume":1959,"transactions":9,"vwap":1862},"2025-09-23",48.98,-0.191,64800,{"date":1961,"open":1931,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":505,"volume":1965,"transactions":9,"vwap":1962},"2025-09-22",49.201,49.049,0.061,6400,{"date":1967,"open":1191,"high":1968,"low":1969,"close":1201,"change":468,"percent_change":914,"volume":810,"transactions":9,"vwap":1201},"2025-09-19",49.15,48.99,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":468,"percent_change":914,"volume":1975,"transactions":9,"vwap":1974},"2025-09-18",48.92,49.029999,49,25500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":133,"change":107,"percent_change":437,"volume":1981,"transactions":9,"vwap":133},"2025-09-17",48.84,48.91,48.655,23500,{"date":1983,"open":1972,"high":1972,"low":1984,"close":1985,"change":438,"percent_change":514,"volume":1986,"transactions":9,"vwap":1985},"2025-09-16",48.81,48.87,69600,{"date":1988,"open":1947,"high":1989,"low":1990,"close":1979,"change":1991,"percent_change":1171,"volume":1107,"transactions":9,"vwap":1979},"2025-09-15",48.96,48.845,0.075,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":639,"percent_change":234,"volume":1849,"transactions":9,"vwap":1997},"2025-09-12",48.8,48.873,48.79,48.835,{"date":1999,"open":2000,"high":2001,"low":1202,"close":1209,"change":1229,"percent_change":1650,"volume":1801,"transactions":9,"vwap":1209},"2025-09-11",48.77,48.85,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":497,"volume":1836,"transactions":9,"vwap":2007},"2025-09-10",48.6,48.704,48.49,48.595,0.065,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":505,"percent_change":117,"volume":2014,"transactions":9,"vwap":2012},"2025-09-09",48.38,48.53,48.31,20900,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1121,"volume":2021,"transactions":9,"vwap":2019},"2025-09-08",48.46,48.32,48.41,0.126,18500,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":880,"volume":1000,"transactions":9,"vwap":2026},"2025-09-05",48.54,48.15,48.284,-0.091,{"date":2029,"open":2030,"high":2031,"low":2025,"close":2031,"change":2032,"percent_change":1230,"volume":2033,"transactions":9,"vwap":2031},"2025-09-04",48.22,48.375,0.225,14500,{"date":2035,"open":2036,"high":2025,"low":2037,"close":2025,"change":680,"percent_change":1835,"volume":1893,"transactions":9,"vwap":2025},"2025-09-03",48.080002,47.97,{"date":2039,"open":2040,"high":2037,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-02",47.71,47.67,47.94,-0.225,-0.47,20100,{"date":2047,"open":2048,"high":2049,"low":2036,"close":2050,"change":1355,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-29",48.24,48.25,48.165,-0.37,50800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":1121,"volume":2059,"transactions":9,"vwap":2056},"2025-08-28",48.26,48.345,48.182,0.125,18200,{"date":2061,"open":2025,"high":2062,"low":2063,"close":2030,"change":204,"percent_change":1564,"volume":1188,"transactions":9,"vwap":2030},"2025-08-27",48.227,48.13,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2063,"change":1489,"percent_change":831,"volume":2068,"transactions":9,"vwap":2063},"2025-08-26",47.98,48.14,19600,{"date":2070,"open":2071,"high":2025,"low":2072,"close":2072,"change":2073,"percent_change":1238,"volume":2074,"transactions":9,"vwap":2072},"2025-08-25",48.049999,47.995,-0.135,19700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2063,"change":47,"percent_change":2080,"volume":953,"transactions":9,"vwap":2063},"2025-08-22",47.812,48.2,47.81,1.03,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1555,"percent_change":1467,"volume":2087,"transactions":9,"vwap":2086},"2025-08-21",47.72,47.74,47.55,47.64,49800,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":514,"percent_change":799,"volume":2093,"transactions":9,"vwap":2092},"2025-08-20",47.89,47.545,47.76,92100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":728,"percent_change":458,"volume":2100,"transactions":9,"vwap":2099},"2025-08-19",47.99,48,47.79,47.84,21400,{"date":2102,"open":2103,"high":2103,"low":2037,"close":2097,"change":2104,"percent_change":491,"volume":2105,"transactions":9,"vwap":2097},"2025-08-18",48.09,0.009,32300,{"date":2107,"open":2108,"high":2109,"low":2066,"close":2110,"change":2111,"percent_change":728,"volume":2112,"transactions":9,"vwap":2110},"2025-08-15",48.11,48.12,47.991,-0.079,23300,{"date":2114,"open":2115,"high":2025,"low":2037,"close":2116,"change":421,"percent_change":421,"volume":2117,"transactions":9,"vwap":2116},"2025-08-14",48.0079994,48.07,44600,{"date":2119,"open":2063,"high":2063,"low":2037,"close":2116,"change":1063,"percent_change":897,"volume":2120,"transactions":9,"vwap":2116},"2025-08-13",35700,{"date":2122,"open":2079,"high":2096,"low":2083,"close":2096,"change":375,"percent_change":1130,"volume":2123,"transactions":9,"vwap":2096},"2025-08-12",45900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":816,"percent_change":405,"volume":2130,"transactions":9,"vwap":2129},"2025-08-11",47.7,47.78,47.56,47.65,36700,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":117,"percent_change":2137,"volume":993,"transactions":9,"vwap":2136},"2025-08-08",47.66,47.701,47.6,47.691,0.53,{"date":2139,"open":2041,"high":2041,"low":2140,"close":2141,"change":749,"percent_change":437,"volume":2142,"transactions":9,"vwap":2141},"2025-08-07",47.27,47.441,109700,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":117,"percent_change":2137,"volume":2148,"transactions":9,"vwap":2147},"2025-08-06",47.26,47.5,47.45,82100,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":1203,"volume":2154,"transactions":9,"vwap":2152},"2025-08-05",47.36,47.2,-0.195,13600,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":825,"transactions":9,"vwap":2158},"2025-08-04",47.23,47.395,0.525,1.12,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1446,"percent_change":2167,"volume":1091,"transactions":9,"vwap":2166},"2025-08-01",46.89,47.029999,46.83,46.87,-1.01,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":1555,"percent_change":1467,"volume":2173,"transactions":9,"vwap":2172},"2025-07-31",47.73,47.789,47.35,18100,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1306,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-07-30",47.57,47.68,47.37,47.47,-0.15,15400,{"date":2183,"open":2177,"high":2184,"low":2185,"close":2186,"change":743,"percent_change":671,"volume":1986,"transactions":9,"vwap":2186},"2025-07-29",47.784,47.52,47.54,{"date":2188,"open":2189,"high":2083,"low":2085,"close":2135,"change":2190,"percent_change":438,"volume":2191,"transactions":9,"vwap":2135},"2025-07-28",47.62,-0.019,32700,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":375,"volume":1682,"transactions":9,"vwap":2196},"2025-07-25",47.49,47.679,47.619,0.159,{"date":2199,"open":2200,"high":2135,"low":2200,"close":2201,"change":491,"percent_change":886,"volume":2202,"transactions":9,"vwap":2201},"2025-07-24",47.44,47.46,10700,{"date":2204,"open":2178,"high":2201,"low":2145,"close":2200,"change":117,"percent_change":2137,"volume":1392,"transactions":9,"vwap":2200},"2025-07-23",{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":252,"percent_change":102,"volume":2154,"transactions":9,"vwap":2210},"2025-07-22",47.123,47.246,47.099998,47.19,{"date":2212,"open":2213,"high":2178,"low":2214,"close":2214,"change":193,"percent_change":270,"volume":2215,"transactions":9,"vwap":2214},"2025-07-21",47.17,47.16,125600,{"date":2217,"open":2218,"high":2152,"low":2219,"close":2220,"change":1046,"percent_change":999,"volume":2221,"transactions":9,"vwap":2220},"2025-07-18",47.18,47.050999,47.11,66200,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":1835,"volume":892,"transactions":9,"vwap":2226},"2025-07-17",46.92,47.21,47.158,0.205,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2008,"percent_change":468,"volume":2234,"transactions":9,"vwap":2233},"2025-07-16",46.96,47.0040016,46.775,46.953,15700,{"date":2236,"open":2213,"high":2213,"low":2237,"close":2237,"change":2238,"percent_change":671,"volume":2239,"transactions":9,"vwap":2237},"2025-07-15",46.888,-0.062,5200,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":102,"percent_change":497,"volume":2245,"transactions":9,"vwap":2244},"2025-07-14",46.86,47.040001,46.95,8900,{"date":2247,"open":2248,"high":2164,"low":2163,"close":2163,"change":1355,"percent_change":243,"volume":2249,"transactions":9,"vwap":2163},"2025-07-11",46.9,18800,{"date":2251,"open":2252,"high":2220,"low":2252,"close":2253,"change":1063,"percent_change":897,"volume":2254,"transactions":9,"vwap":2253},"2025-07-10",46.927,47.07,21100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":680,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-09",46.85,46.99,46.8,0.45,39400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":886,"percent_change":204,"volume":1401,"transactions":9,"vwap":2267},"2025-07-08",46.765,46.831,46.74,46.78,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2266,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2266},"2025-07-07",46.82,46.94,46.62,-0.252,-0.54,202400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":736,"percent_change":319,"volume":2282,"transactions":9,"vwap":2281},"2025-07-03",46.98,47.060001,46.93,46.992,40000,{"date":2284,"open":2285,"high":2267,"low":2285,"close":2286,"change":1030,"percent_change":603,"volume":2287,"transactions":9,"vwap":2286},"2025-07-02",46.55,46.7,127700,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":743,"percent_change":671,"volume":2293,"transactions":9,"vwap":2292},"2025-07-01",46.554,46.713,46.607,48500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2297,"change":2299,"percent_change":2260,"volume":2300,"transactions":9,"vwap":2297},"2025-06-30",46.66,46.667,46.511,0.207,10900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":468,"percent_change":1172,"volume":1836,"transactions":9,"vwap":2306},"2025-06-27",46.36,46.569,46.27,46.46,{"date":2308,"open":2309,"high":2303,"low":2309,"close":2310,"change":1564,"percent_change":1015,"volume":765,"transactions":9,"vwap":2310},"2025-06-26",46.15,46.32,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":544,"percent_change":1171,"volume":2317,"transactions":9,"vwap":2316},"2025-06-25",46.080002,46.16,46.02,46.13,461600,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":715,"percent_change":824,"volume":1893,"transactions":9,"vwap":2322},"2025-06-24",45.88,46.127,46.060001,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2326,"change":1121,"percent_change":2328,"volume":1478,"transactions":9,"vwap":2326},"2025-06-23",45.498,45.67,45.29,0.57,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":107,"percent_change":437,"volume":2334,"transactions":9,"vwap":2333},"2025-06-20",45.57,45.33,45.41,42000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":437,"percent_change":438,"volume":2341,"transactions":9,"vwap":2340},"2025-06-18",45.488,45.66,45.391,45.42,10000,{"date":2343,"open":2344,"high":2345,"low":2333,"close":2346,"change":349,"percent_change":386,"volume":1727,"transactions":9,"vwap":2346},"2025-06-17",45.53,45.7,45.44,{"date":2348,"open":2349,"high":2350,"low":2338,"close":2351,"change":147,"percent_change":261,"volume":1179,"transactions":9,"vwap":2351},"2025-06-16",45.71,45.85,45.68,{"date":2353,"open":2354,"high":2355,"low":2327,"close":2332,"change":214,"percent_change":2356,"volume":1812,"transactions":9,"vwap":2332},"2025-06-13",45.522,45.69,-1,{"date":2358,"open":2338,"high":2359,"low":2338,"close":2359,"change":2360,"percent_change":1172,"volume":1689,"transactions":9,"vwap":2359},"2025-06-12",45.79,0.138,{"date":2362,"open":2363,"high":2320,"low":2364,"close":2365,"change":2366,"percent_change":799,"volume":1150,"transactions":9,"vwap":2365},"2025-06-11",45.81,45.58,45.652,-0.077,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1245,"volume":1905,"transactions":9,"vwap":2372},"2025-06-10",45.589,45.75,45.588,45.729,0.189,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":722,"volume":2381,"transactions":9,"vwap":2379},"2025-06-09",45.59,45.676,45.51,45.54,-0.025,27000,{"date":2383,"open":2364,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":1607,"volume":2388,"transactions":9,"vwap":2386},"2025-06-06",45.586,45.46,45.565,0.355,8200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2180,"percent_change":458,"volume":2395,"transactions":9,"vwap":2394},"2025-06-05",45.52,45.563,45.17,45.21,29300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2400,"change":107,"percent_change":437,"volume":2401,"transactions":9,"vwap":2400},"2025-06-04",45.45,45.47,45.36,8300,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":707,"percent_change":122,"volume":2408,"transactions":9,"vwap":2407},"2025-06-03",45.26,45.458,45.18,45.37,16400,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2412,"change":2413,"percent_change":117,"volume":2414,"transactions":9,"vwap":2412},"2025-06-02",44.83,45.19,0.113,12100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":185,"volume":2422,"transactions":9,"vwap":2420},"2025-05-30",44.945,45.09,44.72,45.077,-0.013,60700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2418,"change":603,"percent_change":2260,"volume":993,"transactions":9,"vwap":2418},"2025-05-29",45.02,45.13,44.93,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":1355,"percent_change":698,"volume":772,"transactions":9,"vwap":2432},"2025-05-28",45.080002,45.14,44.89,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-05-27",44.8,45.15,45.07,0.607,1.37,17700,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":458,"volume":898,"transactions":9,"vwap":2445},"2025-05-23",44.359,44.61,44.463,-0.147,{"date":2448,"open":2449,"high":2450,"low":2444,"close":2444,"change":405,"percent_change":309,"volume":2451,"transactions":9,"vwap":2444},"2025-05-22",44.705,44.86,12500,{"date":2453,"open":2427,"high":2394,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1064,"transactions":9,"vwap":2455},"2025-05-21",44.6,44.7,-0.477,-1.06,{"date":2459,"open":2393,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1237,"volume":1614,"transactions":9,"vwap":2462},"2025-05-20",45.23,45.040001,45.177,-0.063,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":107,"volume":2014,"transactions":9,"vwap":2468},"2025-05-19",44.965,45.34,45.24,-0.003,{"date":2471,"open":2472,"high":2404,"low":2473,"close":2474,"change":1866,"percent_change":2260,"volume":2475,"transactions":9,"vwap":2474},"2025-05-16",45.049999,45.041,45.243,20500,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":1538,"percent_change":707,"volume":1031,"transactions":9,"vwap":2481},"2025-05-15",44.88,45.098999,44.79,45.042,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":505,"volume":2489,"transactions":9,"vwap":2487},"2025-05-14",44.98,45,44.854,44.96,0.054,13700,{"date":2491,"open":2492,"high":2485,"low":2493,"close":2494,"change":2495,"percent_change":2137,"volume":2496,"transactions":9,"vwap":2494},"2025-05-13",44.68,44.664,44.906,0.236,44300,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":1195,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},"2025-05-12",44.66,44.685,44.401,44.67,2.24,29000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":722,"percent_change":358,"volume":708,"transactions":9,"vwap":2510},"2025-05-09",43.74,43.747,43.59,43.69,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2507,"change":756,"percent_change":2137,"volume":2202,"transactions":9,"vwap":2507},"2025-05-08",43.688,43.99,43.54,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":603,"volume":2523,"transactions":9,"vwap":2521},"2025-05-07",43.39,43.578,43.21,43.509,0.089,8600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":697,"percent_change":2530,"volume":1727,"transactions":9,"vwap":2529},"2025-05-06",43.37,43.51,43.333,43.42,-0.5,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":728,"percent_change":2051,"volume":2537,"transactions":9,"vwap":2536},"2025-05-05",43.597,43.77,43.58,43.64,33800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":922,"transactions":9,"vwap":2543},"2025-05-02",43.715,43.89,43.7,43.8,0.411,0.95,{"date":2547,"open":2527,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":1015,"volume":2551,"transactions":9,"vwap":2549},"2025-05-01",43.61,43.389,0.176,11600,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":2556,"percent_change":505,"volume":2557,"transactions":9,"vwap":2555},"2025-04-30",42.59,43.213,0.053,48700,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":921,"percent_change":575,"volume":2564,"transactions":9,"vwap":2563},"2025-04-29",42.96,43.24,42.93,43.16,20300,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":437,"percent_change":722,"volume":2571,"transactions":9,"vwap":2570},"2025-04-28",42.97,43.014,42.687,42.94,22700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2560,"change":413,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2560},"2025-04-25",42.7,42.973,42.611,0.56,13200,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":1187,"percent_change":2584,"volume":2045,"transactions":9,"vwap":2583},"2025-04-24",42.17,42.73,42.72,1.4,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":260,"percent_change":2080,"volume":2591,"transactions":9,"vwap":2590},"2025-04-23",42.38,42.643,42.040001,42.13,191600,{"date":175,"open":171,"high":2593,"low":171,"close":2594,"change":1121,"percent_change":319,"volume":2595,"transactions":9,"vwap":2594},41.85,41.7,6900]