[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FEPI":3,"homepage-market-summary":31,"stock-historical-FEPI":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"FEPI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"REX FANG & Innovation Equity Premium Income ETF","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Plantation, FL",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},24.9632,10.78662,"Weekly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},43.21,43.225,43.37,43.11,42.85,0.36,0.84,208852.284639,49.68,37.9,184982.272984996,45.1,747,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},163587,59709168.246249,10.09,"2025-04-22",[182,185,195,206,216,225,236,246,257,268,278,288,298,309,320,331,341,351,360,369,379,388,398,408,415,425,434,443,452,460,470,478,487,497,506,513,523,531,540,548,556,565,575,584,594,604,614,625,636,647,656,666,675,682,692,702,709,718,726,734,740,747,754,761,767,774,781,785,790,797,804,810,816,823,831,840,849,857,862,869,877,885,893,901,907,915,922,927,934,941,949,956,962,968,977,985,993,999,1006,1013,1018,1023,1027,1033,1042,1047,1054,1060,1065,1070,1075,1082,1086,1091,1095,1100,1105,1112,1119,1122,1125,1133,1140,1146,1151,1157,1165,1171,1176,1184,1191,1199,1205,1212,1217,1221,1228,1231,1237,1242,1247,1252,1258,1264,1269,1274,1280,1285,1292,1299,1305,1312,1316,1321,1326,1333,1340,1345,1350,1355,1362,1369,1372,1376,1380,1386,1393,1397,1402,1408,1415,1418,1426,1432,1438,1443,1449,1455,1462,1468,1474,1479,1486,1493,1498,1504,1509,1514,1518,1525,1532,1537,1543,1548,1553,1559,1566,1573,1576,1581,1585,1591,1599,1606,1612,1618,1625,1631,1637,1643,1649,1654,1658,1664,1672,1677,1682,1690,1695,1702,1709,1714,1720,1727,1735,1743,1748,1755,1763,1771,1778,1786,1793,1800,1806,1813,1821,1828,1835,1842,1847,1853,1860,1866,1872,1879,1888,1893,1896,1900,1906,1910,1915,1919,1924,1929,1934,1938,1944,1949,1955,1961,1965,1969,1976,1981,1988,1994,1999,2005,2011,2014,2019,2023,2029,2033,2037,2041,2045,2049,2053,2055,2060,2067,2071,2075,2079,2084,2090,2094,2097,2100,2104,2109,2113,2119,2122,2126,2130,2133,2137,2141,2145,2152,2157,2163,2167,2170,2173,2179,2184,2187,2189,2193,2198,2201,2206,2211,2215,2218,2223,2230,2235,2238,2243,2247,2250,2253,2257,2261,2265,2270,2275,2279,2285,2288,2293,2297,2300,2304,2308,2315,2320,2326,2332,2337,2341,2344,2349,2355,2359,2365,2370,2374,2378,2383,2387,2391,2395,2399,2402,2406,2411,2420,2427],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":183,"vwap":184},2436,43.2131,{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",43.01,43.055,42.66,0.01,0.02,277237.602181,2978,42.8204,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",42.83,43.0863,42.795,42.84,-0.08,-0.19,117180.783631,1922,42.9362,{"date":207,"open":208,"high":21,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",42.89,42.8,42.92,0.13,0.3,124442.752397,1720,42.9421,{"date":217,"open":187,"high":218,"low":189,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.13,42.79,-0.4,-0.93,219428.646041,2791,42.8468,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",43.23,43.28,43.025,43.19,0.0974,0.23,247369.122756,2191,43.1688,{"date":237,"open":209,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",43.17,42.72,43.0926,0.0126,0.03,262257.905294,2492,42.9652,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",43.36,43.51,43,43.08,-0.44,-1.01,180786.347917,2178,43.1768,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",43.5,43.6,43.47,43.52,0.08,0.18,155803.953899,2034,43.5352,{"date":269,"open":250,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",43.48,42.99,43.44,0.75,1.76,371732.56786,3196,43.2787,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":148,"volume":285,"transactions":286,"vwap":287},"2026-09-18",42.52,42.715,42.4482,42.69,0.16,153352.961878,2251,42.5806,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",42.28,42.64,42.53,0.79,1.89,203199.962543,2223,42.4898,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",41.965,42.0894,41.53,41.74,-0.13,-0.31,180769.411212,2818,41.8477,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",42.18,42.2105,41.82,41.87,-0.29,-0.69,126650.710388,2319,41.9879,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",41.95,42.36,41.7,42.16,-0.36,-0.85,158548.637933,2992,42.0597,{"date":332,"open":333,"high":334,"low":335,"close":280,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",42.54,42.68,42.4722,0.3503,0.83,127509.693478,1831,42.5785,{"date":342,"open":311,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",42.33,42.01,42.1697,-0.3103,-0.73,126957.449824,2527,42.1958,{"date":352,"open":353,"high":189,"low":354,"close":355,"change":202,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",42.65,42.31,42.48,-0.45,185336.294767,2299,42.4706,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":365,"percent_change":153,"volume":366,"transactions":367,"vwap":368},"2026-09-08",42.67,42.8299,42.56,0.15,276569.507329,3430,42.7113,{"date":370,"open":371,"high":372,"low":373,"close":280,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",42.5,42.6796,42.3601,0.12,0.28,146864.097345,2252,42.4966,{"date":380,"open":381,"high":371,"low":382,"close":383,"change":384,"percent_change":83,"volume":385,"transactions":386,"vwap":387},"2026-09-03",42,41.9,42.4,0.56,218744.365131,2746,42.294,{"date":389,"open":390,"high":382,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",41.72,41.5901,41.84,-0.03,-0.07,181878.245106,2666,41.7716,{"date":399,"open":400,"high":401,"low":402,"close":314,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",41.755,42.22,41.52,-0.46,-1.09,132794.422848,2507,41.8679,{"date":409,"open":344,"high":410,"low":344,"close":343,"change":232,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",42.34,0.55,157596.813901,2198,42.1694,{"date":416,"open":417,"high":418,"low":382,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",42.06,42.49,42.1,0.14,0.33,336976.411403,2819,42.2041,{"date":426,"open":427,"high":344,"low":428,"close":429,"change":430,"percent_change":103,"volume":431,"transactions":432,"vwap":433},"2026-08-27",41.77,41.73,41.96,0.42,150611.885548,2364,41.8575,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":201,"percent_change":202,"volume":440,"transactions":441,"vwap":442},"2026-08-26",41.37,41.62,41.32,41.54,87129.883248,1712,41.4724,{"date":444,"open":445,"high":446,"low":447,"close":437,"change":23,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",41.58,41.83,41.5,0.87,93740.998676,1675,41.6063,{"date":453,"open":436,"high":439,"low":454,"close":455,"change":403,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",41.01,41.26,-1.1,179145.307781,4363,41.3356,{"date":461,"open":462,"high":463,"low":464,"close":390,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",41.63,41.885,41.4707,0.22,0.53,132711.582667,2337,41.7175,{"date":471,"open":445,"high":472,"low":473,"close":447,"change":474,"percent_change":315,"volume":475,"transactions":476,"vwap":477},"2026-08-20",41.65,41.3601,-0.12,127089.324838,2845,41.501,{"date":479,"open":324,"high":480,"low":481,"close":437,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",41.7667,41.22,-0.18,-0.43,112622.899738,2702,41.5695,{"date":488,"open":489,"high":490,"low":324,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",41.93,41.97,41.8,-0.42,-0.99,129707.169845,2470,41.8257,{"date":498,"open":499,"high":333,"low":500,"close":401,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",42.47,42.2,-0.22,-0.52,158768.824128,2571,42.3349,{"date":507,"open":371,"high":508,"low":343,"close":509,"change":190,"percent_change":191,"volume":510,"transactions":511,"vwap":512},"2026-08-14",42.63,42.44,111905.412782,2308,42.4562,{"date":514,"open":515,"high":333,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",41.815,41.775,42.43,0.63,1.51,194607.951971,2674,42.3161,{"date":524,"open":525,"high":500,"low":526,"close":491,"change":191,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",41.98,41.75,0.05,221249.289943,2699,41.9423,{"date":532,"open":525,"high":525,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",41.6701,41.78,-0.09,-0.21,175283.401287,2776,41.7962,{"date":541,"open":542,"high":543,"low":542,"close":314,"change":544,"percent_change":465,"volume":545,"transactions":546,"vwap":547},"2026-08-10",41.61,41.99,0.09,150712.775083,2763,41.8564,{"date":549,"open":550,"high":314,"low":551,"close":534,"change":421,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",41.823,41.435,0.8,191383.006336,3447,41.7111,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":527,"percent_change":374,"volume":562,"transactions":563,"vwap":564},"2026-08-06",41.14,41.66,40.925,41.45,162516.496675,2928,41.4425,{"date":566,"open":567,"high":559,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",41.56,41.38,41.4,-0.32,-0.77,114786.507684,2707,41.5103,{"date":576,"open":577,"high":491,"low":578,"close":390,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",40.93,40.8301,1.42,3.52,193893.906633,2848,41.4999,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":466,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",39.7,40.4,39.5001,40.3,1.33,215905.474798,3657,40.1335,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":293,"volume":601,"transactions":602,"vwap":603},"2026-07-31",39.95,40.21,39.34,39.77,0.31,145939.631902,3139,39.7393,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",38.37,39.525,39.46,1.48,3.9,344838.4853,3912,39.1069,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",38.71,39,37.91,37.98,-0.92,-2.37,285534.434655,4512,38.3062,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",39.02,39.2199,38.3001,38.9,-0.7,-1.77,256619.606011,4374,38.8844,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",40.22,40.27,39.15,39.6,-0.1,-0.25,190966.867347,4088,39.5601,{"date":648,"open":649,"high":649,"low":650,"close":586,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",40.37,39.62,-0.67,-1.66,166988.632832,4502,39.9539,{"date":657,"open":658,"high":659,"low":660,"close":649,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",40.76,40.86,40.11,-0.95,-2.3,208257.174064,4396,40.4537,{"date":667,"open":668,"high":462,"low":669,"close":438,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",41.33,41.3,-0.48,-1.15,97665.736873,2014,41.4607,{"date":676,"open":668,"high":446,"low":677,"close":491,"change":67,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",41.3035,2.2,119151.102631,2360,41.6015,{"date":683,"open":684,"high":685,"low":658,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",41,41.3073,40.9,0.26,0.64,226704.423914,3382,41.0348,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":347,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",40.17,41.21,39.85,40.64,-1.76,433967.833591,5751,40.5156,{"date":703,"open":704,"high":704,"low":558,"close":436,"change":221,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",42.02,-2.2,348078.543434,5888,41.4985,{"date":710,"open":371,"high":711,"low":446,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",42.58,42.3,-0.14,-0.33,231697.638356,3529,42.1631,{"date":719,"open":712,"high":720,"low":704,"close":509,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",42.6103,0.4642,1.11,148809.226104,2728,42.4341,{"date":727,"open":712,"high":371,"low":392,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",41.9758,-0.7042,-1.65,147635.857873,3663,42.155,{"date":735,"open":280,"high":736,"low":737,"close":334,"change":263,"percent_change":738,"volume":739,"transactions":9,"vwap":334},"2026-07-10",42.77,42.275,0.19,163800,{"date":741,"open":742,"high":743,"low":744,"close":743,"change":160,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",42.099998,42.6,41.91,1.77,134900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":393,"percent_change":394,"volume":753,"transactions":9,"vwap":752},"2026-07-08",41.47,41.92,41.23,41.86,122400,{"date":755,"open":756,"high":756,"low":749,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",42.21,41.89,-0.64,-1.5,164900,{"date":762,"open":756,"high":763,"low":764,"close":292,"change":518,"percent_change":765,"volume":766,"transactions":9,"vwap":292},"2026-07-06",42.815,42.13,1.5,213400,{"date":768,"open":769,"high":250,"low":770,"close":382,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":382},"2026-07-02",42.75,41.6,-0.74,-1.74,218000,{"date":775,"open":776,"high":777,"low":778,"close":291,"change":670,"percent_change":779,"volume":780,"transactions":9,"vwap":291},"2026-07-01",42.76,42.965,42.59,-1.11,118400,{"date":782,"open":509,"high":238,"low":509,"close":783,"change":273,"percent_change":745,"volume":784,"transactions":9,"vwap":783},"2026-06-30",43.12,138200,{"date":786,"open":742,"high":355,"low":561,"close":787,"change":39,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-29",42.37,1.75,179600,{"date":791,"open":569,"high":792,"low":793,"close":794,"change":536,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-26",42.165,41.245,41.64,-0.5,297400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":365,"percent_change":23,"volume":803,"transactions":9,"vwap":802},"2026-06-25",42.25,42.395,41.19,41.85,205200,{"date":805,"open":756,"high":355,"low":806,"close":324,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":324},"2026-06-24",41.42,-0.6,-1.42,198100,{"date":811,"open":189,"high":812,"low":799,"close":712,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":712},"2026-06-23",43.07,-1.3,-2.98,251800,{"date":817,"open":818,"high":819,"low":249,"close":260,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":260},"2026-06-22",44.17,44.5,-0.59,-1.34,235400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":103,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-18",43.87,44.3,43.46,44.19,2.34,226800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",43.93,43.94,43.09,43.18,-0.72,-1.64,165200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",44.59,44.7,43.88,43.9,-0.81,-1.81,237500,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-15",44.29,44.84,44.71,1.24,2.85,210400,{"date":858,"open":259,"high":859,"low":188,"close":261,"change":242,"percent_change":860,"volume":861,"transactions":9,"vwap":261},"2026-06-12",43.64,0.07,150900,{"date":863,"open":864,"high":865,"low":866,"close":272,"change":53,"percent_change":867,"volume":868,"transactions":9,"vwap":272},"2026-06-11",42.91,43.45,42.46,1.14,229000,{"date":870,"open":227,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",43.74,42.871,42.95,-1.07,-2.43,189300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":820,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-09",44.85,44.99,42.87,44.02,-1.32,273600,{"date":886,"open":887,"high":879,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-08",44.66,44.463,44.61,0.51,1.16,186100,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-05",45.59,43.95,44.099998,-1.67,-3.65,340000,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":190,"percent_change":191,"volume":906,"transactions":9,"vwap":905},"2026-06-04",45.5,45.88,45.77,160500,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-03",46.33,45.63,45.76,-0.57,-1.23,290000,{"date":916,"open":917,"high":918,"low":919,"close":909,"change":474,"percent_change":920,"volume":921,"transactions":9,"vwap":909},"2026-06-02",46.41,46.471,46.09,-0.26,178800,{"date":923,"open":924,"high":924,"low":909,"close":925,"change":536,"percent_change":356,"volume":926,"transactions":9,"vwap":925},"2026-06-01",46.6,46.45,284900,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":421,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-29",46.31,46.7,46.66,0.71,356400,{"date":935,"open":936,"high":937,"low":936,"close":909,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":909},"2026-05-28",45.71,46.37,0.58,1.27,338800,{"date":942,"open":943,"high":905,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-27",45.54,45.42,45.75,-0.05,-0.11,283200,{"date":950,"open":951,"high":904,"low":952,"close":953,"change":938,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-26",45.6,45.56,45.8,1.28,361600,{"date":957,"open":958,"high":903,"low":959,"close":960,"change":263,"percent_change":264,"volume":961,"transactions":9,"vwap":960},"2026-05-22",45.3,45.07,45.22,338500,{"date":963,"open":964,"high":958,"low":965,"close":966,"change":421,"percent_change":160,"volume":967,"transactions":9,"vwap":966},"2026-05-21",44.91,44.68,45.14,224900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-20",44.4,44.87,44.2,44.81,0.67,1.52,136400,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":315,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",44.32,44.42,43.71,44.14,-0.65,200500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":502,"volume":992,"transactions":9,"vwap":990},"2026-05-18",44.56,44.75,43.98,44.43,-0.23,220200,{"date":994,"open":995,"high":996,"low":970,"close":887,"change":403,"percent_change":997,"volume":998,"transactions":9,"vwap":887},"2026-05-15",44.58,44.999,-1.02,208400,{"date":1000,"open":843,"high":1001,"low":995,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-14",45.17,45.12,0.47,1.05,176300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":860,"percent_change":284,"volume":1012,"transactions":9,"vwap":1011},"2026-05-13",44.6,44.825,44.11,44.65,180700,{"date":1014,"open":1015,"high":1008,"low":1016,"close":995,"change":108,"percent_change":211,"volume":1017,"transactions":9,"vwap":995},"2026-05-12",44.47,44.25,207700,{"date":1019,"open":979,"high":995,"low":979,"close":1020,"change":394,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-11",44.52,-0.16,207400,{"date":1024,"open":1025,"high":1025,"low":979,"close":842,"change":284,"percent_change":23,"volume":1026,"transactions":9,"vwap":842},"2026-05-08",44.64,218900,{"date":1028,"open":1029,"high":887,"low":1029,"close":990,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":990},"2026-05-07",44.16,0.34,0.77,179800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-06",43.75,44.12,43.635,44.09,0.39,0.89,176700,{"date":1043,"open":1044,"high":844,"low":859,"close":1045,"change":860,"percent_change":284,"volume":1046,"transactions":9,"vwap":1045},"2026-05-05",43.8,43.7,130600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1039,"volume":906,"transactions":9,"vwap":1052},"2026-05-04",43.59,43.83,43.42,43.63,0.17,{"date":1055,"open":1056,"high":1057,"low":230,"close":827,"change":148,"percent_change":1058,"volume":1059,"transactions":9,"vwap":827},"2026-05-01",43.235,43.57,0.88,152900,{"date":1061,"open":1062,"high":18,"low":743,"close":1063,"change":365,"percent_change":153,"volume":1064,"transactions":9,"vwap":1063},"2026-04-30",43.14,43.080002,170700,{"date":1066,"open":864,"high":1067,"low":362,"close":1068,"change":946,"percent_change":474,"volume":1069,"transactions":9,"vwap":1068},"2026-04-29",42.98,42.93,117600,{"date":1071,"open":1072,"high":1073,"low":283,"close":1067,"change":920,"percent_change":807,"volume":1074,"transactions":9,"vwap":1067},"2026-04-28",42.88,43.060001,118700,{"date":1076,"open":1063,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":384,"volume":1081,"transactions":9,"vwap":1079},"2026-04-27",43.25,42.9,43.24,0.24,182600,{"date":1083,"open":209,"high":835,"low":1084,"close":250,"change":688,"percent_change":519,"volume":1085,"transactions":9,"vwap":250},"2026-04-24",42.655,193800,{"date":1087,"open":769,"high":1088,"low":1089,"close":323,"change":403,"percent_change":874,"volume":1090,"transactions":9,"vwap":323},"2026-04-23",42.78,42.080002,294300,{"date":1092,"open":508,"high":200,"low":517,"close":1093,"change":315,"percent_change":651,"volume":1094,"transactions":9,"vwap":1093},"2026-04-22",42.82,112700,{"date":1096,"open":1097,"high":1098,"low":250,"close":21,"change":201,"percent_change":202,"volume":1099,"transactions":9,"vwap":21},"2026-04-21",43.3,43.4,205800,{"date":1101,"open":1102,"high":1103,"low":22,"close":230,"change":482,"percent_change":492,"volume":1104,"transactions":9,"vwap":230},"2026-04-20",43.38,43.435,239200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":20,"change":284,"percent_change":1110,"volume":1111,"transactions":9,"vwap":20},"2026-04-17",43.34,43.55,43.22,0.37,238100,{"date":1113,"open":1114,"high":1115,"low":776,"close":18,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":18},"2026-04-16",43.099998,43.32,0.29,0.68,205500,{"date":1120,"open":799,"high":210,"low":799,"close":210,"change":160,"percent_change":788,"volume":1121,"transactions":9,"vwap":210},"2026-04-15",174800,{"date":1123,"open":381,"high":756,"low":543,"close":311,"change":1003,"percent_change":118,"volume":1124,"transactions":9,"vwap":311},"2026-04-14",159700,{"date":1126,"open":801,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-13",41.76,41.18,41.71,0.6,1.46,204300,{"date":1134,"open":684,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1094,"transactions":9,"vwap":1137},"2026-04-10",41.186,40.845,41.11,0.11,0.27,{"date":1141,"open":1142,"high":1142,"low":1143,"close":684,"change":394,"percent_change":1144,"volume":1145,"transactions":9,"vwap":684},"2026-04-09",41.099998,40.65,-0.17,197900,{"date":1147,"open":1129,"high":390,"low":686,"close":1148,"change":1149,"percent_change":118,"volume":1150,"transactions":9,"vwap":1148},"2026-04-08",41.07,0.46,181700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":242,"percent_change":860,"volume":1156,"transactions":9,"vwap":1154},"2026-04-07",40.47,40.61,40.029999,126800,{"date":1158,"open":1159,"high":1160,"low":587,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-06",40.46,40.77,40.58,0.2,0.5,124500,{"date":1166,"open":1167,"high":587,"low":1168,"close":1169,"change":284,"percent_change":128,"volume":1170,"transactions":9,"vwap":1169},"2026-04-02",39.57,39.35,40.38,173900,{"date":1172,"open":1155,"high":1173,"low":596,"close":638,"change":411,"percent_change":1174,"volume":1175,"transactions":9,"vwap":638},"2026-04-01",40.5,1.39,165700,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-31",38.61,39.8,39.67,1.54,4.04,173700,{"date":1185,"open":1186,"high":1187,"low":27,"close":1188,"change":1189,"percent_change":808,"volume":1190,"transactions":9,"vwap":1188},"2026-03-30",38.88,39.0099983,38.13,-0.55,234700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":846,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-27",39.17,39.25,38.63,38.68,-2.05,306100,{"date":1200,"open":1169,"high":1169,"low":1201,"close":1202,"change":913,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-26",39.44,39.49,-3.02,312200,{"date":1206,"open":1207,"high":1208,"low":1154,"close":1209,"change":983,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-25",40.97,41.09,40.72,-1.57,128200,{"date":1213,"open":534,"high":382,"low":1214,"close":436,"change":1189,"percent_change":1215,"volume":1216,"transactions":9,"vwap":436},"2026-03-24",41.16,-1.31,276400,{"date":1218,"open":491,"high":787,"low":559,"close":750,"change":688,"percent_change":1219,"volume":1220,"transactions":9,"vwap":750},"2026-03-23",1.55,235100,{"date":1222,"open":750,"high":750,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",41.029999,41.28,-0.71,-1.69,265300,{"date":1229,"open":472,"high":311,"low":806,"close":543,"change":394,"percent_change":1144,"volume":1230,"transactions":9,"vwap":543},"2026-03-19",148000,{"date":1232,"open":343,"high":292,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-18",42.060001,-0.34,-0.8,88500,{"date":1238,"open":323,"high":1239,"low":1240,"close":383,"change":211,"percent_change":600,"volume":1241,"transactions":9,"vwap":383},"2026-03-17",42.57,42.225,95500,{"date":1243,"open":410,"high":778,"low":1244,"close":1245,"change":430,"percent_change":46,"volume":1246,"transactions":9,"vwap":1245},"2026-03-16",42.262,42.27,99800,{"date":1248,"open":1249,"high":1250,"low":526,"close":802,"change":305,"percent_change":771,"volume":1251,"transactions":9,"vwap":802},"2026-03-13",42.23,42.545,108200,{"date":1253,"open":364,"high":334,"low":1254,"close":325,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":325},"2026-03-12",42.040001,-0.62,-1.45,122900,{"date":1259,"open":209,"high":1260,"low":1261,"close":1088,"change":1039,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1088},"2026-03-11",43.129,42.646,0.92,113600,{"date":1265,"open":509,"high":1266,"low":799,"close":1267,"change":1162,"percent_change":1003,"volume":1268,"transactions":9,"vwap":1267},"2026-03-10",42.735,42.39,183500,{"date":1270,"open":1271,"high":737,"low":1223,"close":1272,"change":688,"percent_change":1181,"volume":1273,"transactions":9,"vwap":1272},"2026-03-09",41.12,42.19,126100,{"date":1275,"open":446,"high":1272,"low":1276,"close":1277,"change":983,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-06",41.453,41.55,-1.54,117400,{"date":1281,"open":757,"high":1282,"low":1283,"close":500,"change":1053,"percent_change":128,"volume":1284,"transactions":9,"vwap":500},"2026-03-05",42.358,41.705,151600,{"date":1286,"open":1287,"high":401,"low":806,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-04",41.485,42.029999,0.803,1.95,176800,{"date":1293,"open":144,"high":1294,"low":1169,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-03",41.36,41.227,-0.393,-0.94,154800,{"date":1300,"open":1301,"high":1129,"low":1302,"close":437,"change":1139,"percent_change":1303,"volume":1304,"transactions":9,"vwap":437},"2026-03-02",40.78,40.66,0.65,278500,{"date":1306,"open":1307,"high":1277,"low":1308,"close":1309,"change":1310,"percent_change":983,"volume":1311,"transactions":9,"vwap":1309},"2026-02-27",41.29,41.080002,41.35,-0.27,160700,{"date":1313,"open":314,"high":314,"low":1308,"close":437,"change":1314,"percent_change":651,"volume":1315,"transactions":9,"vwap":437},"2026-02-26",-0.28,272600,{"date":1317,"open":806,"high":1318,"low":806,"close":382,"change":1021,"percent_change":1319,"volume":1320,"transactions":9,"vwap":382},"2026-02-25",41.94,-0.38,239700,{"date":1322,"open":770,"high":325,"low":1323,"close":1233,"change":938,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1233},"2026-02-24",41.25,1.4,185600,{"date":1327,"open":381,"high":381,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-23",41.233,41.48,-0.76,-1.8,174000,{"date":1334,"open":534,"high":1335,"low":1336,"close":1337,"change":212,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-20",42.41,41.68,42.24,0.72,112900,{"date":1341,"open":491,"high":1342,"low":526,"close":1318,"change":1343,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1318},"2026-02-19",42.139,0,97100,{"date":1346,"open":462,"high":1347,"low":561,"close":1318,"change":1348,"percent_change":1349,"volume":1241,"transactions":9,"vwap":1318},"2026-02-18",42.26,0.41,0.99,{"date":1351,"open":1352,"high":1127,"low":1353,"close":302,"change":201,"percent_change":202,"volume":1354,"transactions":9,"vwap":302},"2026-02-17",41.2,40.82,175700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":542,"change":1360,"percent_change":420,"volume":1361,"transactions":9,"vwap":542},"2026-02-13",41.49,41.899,41.014999,0.059,139700,{"date":1363,"open":1364,"high":353,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1085,"transactions":9,"vwap":1366},"2026-02-12",42.62,41.43,41.551,-1.049,-2.46,{"date":1370,"open":250,"high":218,"low":1249,"close":743,"change":713,"percent_change":714,"volume":1371,"transactions":9,"vwap":743},"2026-02-11",141100,{"date":1373,"open":1073,"high":783,"low":362,"close":1374,"change":201,"percent_change":202,"volume":1375,"transactions":9,"vwap":1374},"2026-02-10",42.74,131700,{"date":1377,"open":500,"high":1063,"low":490,"close":1093,"change":138,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1093},"2026-02-09",1.57,180400,{"date":1381,"open":455,"high":401,"low":1382,"close":325,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":325},"2026-02-06",41.17,0.96,2.33,216000,{"date":1387,"open":1357,"high":1388,"low":1389,"close":1352,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1352},"2026-02-05",41.88,40.87,-0.63,-1.51,345400,{"date":1394,"open":271,"high":271,"low":1309,"close":446,"change":898,"percent_change":1395,"volume":1396,"transactions":9,"vwap":446},"2026-02-04",-3.84,429600,{"date":1398,"open":1016,"high":1399,"low":1067,"close":259,"change":492,"percent_change":1400,"volume":1401,"transactions":9,"vwap":259},"2026-02-03",44.26,-0.96,264400,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":374,"percent_change":1139,"volume":1407,"transactions":9,"vwap":1406},"2026-02-02",43.69,44.15,43.92,203500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1044,"change":403,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1044},"2026-01-30",44,44.31,43.56,-1.04,207200,{"date":1416,"open":1008,"high":889,"low":259,"close":1399,"change":714,"percent_change":771,"volume":1417,"transactions":9,"vwap":1399},"2026-01-29",359300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":842,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":842},"2026-01-28",44.82,44.94,44.51,-0.9,-1.98,206000,{"date":1427,"open":943,"high":1428,"low":1429,"close":1430,"change":1139,"percent_change":1130,"volume":1431,"transactions":9,"vwap":1430},"2026-01-27",45.62,45.21,45.49,145200,{"date":1433,"open":1434,"high":1435,"low":1434,"close":960,"change":191,"percent_change":1436,"volume":1437,"transactions":9,"vwap":960},"2026-01-26",45.099998,45.48,0.04,238800,{"date":1439,"open":880,"high":1440,"low":973,"close":1441,"change":1436,"percent_change":544,"volume":1442,"transactions":9,"vwap":1441},"2026-01-23",45.35,45.2,231400,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":128,"percent_change":1040,"volume":1448,"transactions":9,"vwap":1447},"2026-01-22",45.38,44.86,45.16,202100,{"date":1450,"open":889,"high":1451,"low":1452,"close":1453,"change":465,"percent_change":53,"volume":1454,"transactions":9,"vwap":1453},"2026-01-21",44.98,44.22,44.76,217000,{"date":1456,"open":879,"high":1457,"low":1015,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-01-20",45.11,44.54,-0.86,-1.89,392600,{"date":1463,"open":1464,"high":945,"low":1465,"close":1466,"change":242,"percent_change":860,"volume":1467,"transactions":9,"vwap":1466},"2026-01-16",45.73,45.227,45.4,189000,{"date":1469,"open":1470,"high":911,"low":1471,"close":1472,"change":191,"percent_change":1436,"volume":1473,"transactions":9,"vwap":1472},"2026-01-15",45.64,45.31,45.37,121100,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1440,"change":807,"percent_change":1215,"volume":1478,"transactions":9,"vwap":1440},"2026-01-14",45.81,45,192800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1481,"change":1484,"percent_change":23,"volume":1485,"transactions":9,"vwap":1481},"2026-01-13",45.95,45.99,45.7,0.165,127200,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":143,"volume":1492,"transactions":9,"vwap":1490},"2026-01-12",45.33,45.929,45.785,0.145,148400,{"date":1494,"open":1429,"high":1495,"low":1496,"close":1470,"change":890,"percent_change":118,"volume":1497,"transactions":9,"vwap":1470},"2026-01-09",45.66,45.09,139500,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":326,"percent_change":1503,"volume":766,"transactions":9,"vwap":1502},"2026-01-08",45.46,44.96,45.13,-0.79,{"date":1505,"open":1506,"high":1507,"low":958,"close":1430,"change":738,"percent_change":430,"volume":1508,"transactions":9,"vwap":1430},"2026-01-07",45.39,45.69,141300,{"date":1510,"open":1511,"high":1511,"low":1477,"close":958,"change":1021,"percent_change":1512,"volume":1513,"transactions":9,"vwap":958},"2026-01-06",45.47,-0.35,177200,{"date":1515,"open":1516,"high":1470,"low":958,"close":1500,"change":1116,"percent_change":688,"volume":1517,"transactions":9,"vwap":1500},"2026-01-05",45.55,202000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1001,"change":1319,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1001},"2026-01-02",45.97,46.049999,44.97,-0.83,154600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1516,"change":305,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1516},"2025-12-31",45.87,45.98,45.53,-0.68,139200,{"date":1533,"open":911,"high":1528,"low":1534,"close":1535,"change":527,"percent_change":1138,"volume":1536,"transactions":9,"vwap":1535},"2025-12-30",45.74,45.86,126000,{"date":1538,"open":1428,"high":1539,"low":1540,"close":1476,"change":535,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1476},"2025-12-29",45.83,45.544,-0.2,175600,{"date":1544,"open":1482,"high":1545,"low":1527,"close":1546,"change":535,"percent_change":1541,"volume":1547,"transactions":9,"vwap":1546},"2025-12-26",46.060001,45.9,224800,{"date":1549,"open":1550,"high":1482,"low":911,"close":1482,"change":1423,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1482},"2025-12-24",45.89,-1.92,124100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1556,"change":687,"percent_change":384,"volume":1558,"transactions":9,"vwap":1556},"2025-12-23",46.635,46.89,46.51,279600,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1162,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-22",46.83,46.466,46.63,0.43,213900,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":337,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-19",45.84,46.468,46.43,1.82,152800,{"date":1574,"open":903,"high":953,"low":1440,"close":951,"change":1262,"percent_change":1575,"volume":1046,"transactions":9,"vwap":951},"2025-12-18",2.06,{"date":1577,"open":953,"high":953,"low":1578,"close":965,"change":997,"percent_change":1579,"volume":1580,"transactions":9,"vwap":965},"2025-12-17",44.665,-2.23,248000,{"date":1582,"open":1466,"high":953,"low":1488,"close":1483,"change":1583,"percent_change":1149,"volume":1584,"transactions":9,"vwap":1483},"2025-12-16",0.21,164800,{"date":1586,"open":1587,"high":1588,"low":1500,"close":1430,"change":1589,"percent_change":997,"volume":1590,"transactions":9,"vwap":1430},"2025-12-15",46.17,46.229,-0.47,182000,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1255,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-12",46.61,46.669,45.735,45.96,-1.33,155600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":201,"percent_change":1144,"volume":1605,"transactions":9,"vwap":1604},"2025-12-11",46.53,46.611,46.044998,46.58,94500,{"date":1607,"open":1557,"high":1608,"low":1609,"close":931,"change":393,"percent_change":1610,"volume":1611,"transactions":9,"vwap":931},"2025-12-10",46.74,46.38,-0.06,79200,{"date":1613,"open":1570,"high":1614,"low":1615,"close":1614,"change":123,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-09",46.69,46.35,0.54,60000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":374,"percent_change":687,"volume":1624,"transactions":9,"vwap":1623},"2025-12-08",46.52,46.64,46.25,46.44,77600,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":211,"percent_change":375,"volume":1630,"transactions":9,"vwap":1629},"2025-12-05",46.15,46.55,46.32,84900,{"date":1632,"open":1633,"high":1634,"low":1528,"close":1635,"change":108,"percent_change":211,"volume":1636,"transactions":9,"vwap":1635},"2025-12-04",46.14,46.258,46.19,93800,{"date":1638,"open":1639,"high":1640,"low":953,"close":1641,"change":501,"percent_change":1589,"volume":1642,"transactions":9,"vwap":1641},"2025-12-03",46.0099983,46.253,46.13,130900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1615,"change":1003,"percent_change":90,"volume":1648,"transactions":9,"vwap":1615},"2025-12-02",46.16,46.57,46.12,115800,{"date":1650,"open":1445,"high":1651,"low":1652,"close":904,"change":1343,"percent_change":1343,"volume":1653,"transactions":9,"vwap":904},"2025-12-01",45.94,45.26,152700,{"date":1655,"open":1656,"high":904,"low":943,"close":904,"change":384,"percent_change":854,"volume":1657,"transactions":9,"vwap":904},"2025-11-28",45.67,58100,{"date":1659,"open":1477,"high":1660,"low":971,"close":1661,"change":518,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-26",45.45,45.32,1.41,172200,{"date":1665,"open":970,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-11-25",44.72,43.755,44.69,-1.03,-2.25,137000,{"date":1673,"open":970,"high":1534,"low":970,"close":1674,"change":1675,"percent_change":1676,"volume":1361,"transactions":9,"vwap":1674},"2025-11-24",45.72,1.72,3.91,{"date":1678,"open":1679,"high":1458,"low":1680,"close":1410,"change":190,"percent_change":191,"volume":1681,"transactions":9,"vwap":1410},"2025-11-21",44.0099983,43.0099983,239400,{"date":1683,"open":1684,"high":1685,"low":1044,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-20",46.18,46.231,43.99,-1.17,-2.59,249600,{"date":1691,"open":1440,"high":1692,"low":1693,"close":1447,"change":482,"percent_change":220,"volume":1694,"transactions":9,"vwap":1447},"2025-11-19",45.875,44.663,181000,{"date":1696,"open":1430,"high":1697,"low":973,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-18",45.814,45.34,-0.408,-0.89,201400,{"date":1703,"open":1704,"high":1623,"low":1506,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-11-17",46.07,45.748,-0.492,-1.06,157800,{"date":1710,"open":1472,"high":1563,"low":1711,"close":1712,"change":393,"percent_change":1610,"volume":1713,"transactions":9,"vwap":1712},"2025-11-14",45.156,46.24,223300,{"date":1715,"open":1716,"high":1716,"low":1596,"close":1717,"change":813,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-11-13",47.39,46.27,-2.73,167000,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":947,"percent_change":991,"volume":1726,"transactions":9,"vwap":1725},"2025-11-12",47.98,47.99,47.24,47.57,118300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":252,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-11",47.92,47.941,47.45,47.68,-0.91,119300,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-11-10",47.69,48.23,48.12,1.09,2.32,224600,{"date":1744,"open":1745,"high":1746,"low":1535,"close":1746,"change":242,"percent_change":108,"volume":1747,"transactions":9,"vwap":1746},"2025-11-07",46.56,47.029999,228400,{"date":1749,"open":1750,"high":1751,"low":1556,"close":1752,"change":1700,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-11-06",48.02,48.029999,47,-1.86,193700,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1371,"transactions":9,"vwap":1760},"2025-11-05",47.54,48.060001,47.304,47.89,0.45,0.95,{"date":1764,"open":1737,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-04",48.11,47.4,47.44,-0.98,-2.02,262500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":190,"percent_change":191,"volume":1777,"transactions":9,"vwap":1776},"2025-11-03",48.5,48.69,48.354,48.42,134700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1003,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-31",48.71,48.73,48.218,48.41,0.98,103300,{"date":1787,"open":1788,"high":1789,"low":1760,"close":1790,"change":771,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-30",48.37,48.53,47.94,-1.52,251700,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1459,"percent_change":772,"volume":1799,"transactions":9,"vwap":1798},"2025-10-29",48.65,48.722,48.35,48.68,183000,{"date":1801,"open":1802,"high":26,"low":1803,"close":1804,"change":687,"percent_change":466,"volume":1805,"transactions":9,"vwap":1804},"2025-10-28",49.48,49.31,49.54,148100,{"date":1807,"open":1808,"high":1803,"low":1809,"close":1810,"change":1811,"percent_change":519,"volume":1812,"transactions":9,"vwap":1810},"2025-10-27",49.18,49.099998,49.28,0.735,186400,{"date":1814,"open":1815,"high":1816,"low":1797,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-24",48.36,48.63,48.545,0.605,1.26,152400,{"date":1822,"open":1823,"high":1722,"low":1824,"close":1790,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1790},"2025-10-23",47.3,47.2,0.62,1.31,120300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":837,"percent_change":759,"volume":1834,"transactions":9,"vwap":1833},"2025-10-22",47.93,47.96,46.71,47.32,244100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":191,"percent_change":1436,"volume":1841,"transactions":9,"vwap":1840},"2025-10-21",48.15,48.22,47.81,48.040001,152100,{"date":1843,"open":1839,"high":1838,"low":1844,"close":1750,"change":1845,"percent_change":854,"volume":1846,"transactions":9,"vwap":1750},"2025-10-20",47.8,0.59,258300,{"date":1848,"open":1849,"high":1850,"low":1556,"close":1851,"change":687,"percent_change":411,"volume":1852,"transactions":9,"vwap":1851},"2025-10-17",47.07,47.59,47.43,127700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1144,"percent_change":326,"volume":1859,"transactions":9,"vwap":1858},"2025-10-16",47.56,47.87,46.95,47.17,99000,{"date":1861,"open":1862,"high":1737,"low":1863,"close":1864,"change":1039,"percent_change":337,"volume":1865,"transactions":9,"vwap":1864},"2025-10-15",47.5,46.9,47.34,101400,{"date":1867,"open":1561,"high":1868,"low":1869,"close":1857,"change":1870,"percent_change":1390,"volume":1871,"transactions":9,"vwap":1857},"2025-10-14",47.33,46.378,-0.3,81700,{"date":1873,"open":1752,"high":1823,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-13",46.697,47.25,0.86,1.85,96900,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-10-10",47.46,47.65,46.28,46.39,-1.14,-2.4,187000,{"date":1889,"open":1890,"high":1890,"low":1875,"close":1891,"change":393,"percent_change":1610,"volume":1892,"transactions":9,"vwap":1891},"2025-10-09",47.58,47.53,88700,{"date":1894,"open":1823,"high":1855,"low":1823,"close":1855,"change":600,"percent_change":138,"volume":1895,"transactions":9,"vwap":1855},"2025-10-08",69400,{"date":1897,"open":1851,"high":1898,"low":1849,"close":1875,"change":393,"percent_change":1610,"volume":1899,"transactions":9,"vwap":1875},"2025-10-07",47.529,114100,{"date":1901,"open":1902,"high":1757,"low":1903,"close":1904,"change":123,"percent_change":466,"volume":1905,"transactions":9,"vwap":1904},"2025-10-06",47.49,47.099998,47.28,200700,{"date":1907,"open":1767,"high":1767,"low":1908,"close":1746,"change":305,"percent_change":983,"volume":1909,"transactions":9,"vwap":1746},"2025-10-03",46.808,113700,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1864,"change":1080,"percent_change":890,"volume":1914,"transactions":9,"vwap":1864},"2025-10-02",47.51,47.080002,87800,{"date":1916,"open":1608,"high":1917,"low":1621,"close":1903,"change":123,"percent_change":466,"volume":1918,"transactions":9,"vwap":1903},"2025-10-01",47.15,102200,{"date":1920,"open":1921,"high":1922,"low":1557,"close":1922,"change":1436,"percent_change":544,"volume":1923,"transactions":9,"vwap":1922},"2025-09-30",46.82,46.85,53500,{"date":1925,"open":1593,"high":1926,"low":1593,"close":1927,"change":1110,"percent_change":552,"volume":1928,"transactions":9,"vwap":1927},"2025-09-29",46.99,46.81,120600,{"date":1930,"open":929,"high":1623,"low":1931,"close":1623,"change":375,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1623},"2025-09-26",46,0.61,116300,{"date":1935,"open":1627,"high":1936,"low":1937,"close":1645,"change":326,"percent_change":571,"volume":892,"transactions":9,"vwap":1645},"2025-09-25",46.325,45.738,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1620,"change":253,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1620},"2025-09-24",46.77,46.318,-2.12,109100,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1891,"change":1541,"percent_change":492,"volume":1948,"transactions":9,"vwap":1891},"2025-09-23",47.86,47.441,151900,{"date":1950,"open":1951,"high":1729,"low":1952,"close":1953,"change":191,"percent_change":1436,"volume":1954,"transactions":9,"vwap":1953},"2025-09-22",47.76,47.672,47.73,195400,{"date":1956,"open":1725,"high":1957,"low":1958,"close":1959,"change":687,"percent_change":411,"volume":1960,"transactions":9,"vwap":1959},"2025-09-19",47.74,47.462,47.71,106600,{"date":1962,"open":1823,"high":1850,"low":1963,"close":1731,"change":1845,"percent_change":1819,"volume":1964,"transactions":9,"vwap":1731},"2025-09-18",47.193,136100,{"date":1966,"open":1752,"high":1746,"low":1629,"close":1967,"change":482,"percent_change":1319,"volume":1968,"transactions":9,"vwap":1967},"2025-09-17",46.86,125200,{"date":1970,"open":1913,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1583,"volume":1975,"transactions":9,"vwap":1973},"2025-09-16",47.09,46.94,47.040001,0.1,103700,{"date":1977,"open":1978,"high":1926,"low":1979,"close":1972,"change":1139,"percent_change":938,"volume":1980,"transactions":9,"vwap":1972},"2025-09-15",46.75,46.701,101900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":465,"percent_change":1003,"volume":1987,"transactions":9,"vwap":1986},"2025-09-12",46.5,46.749,46.48,46.67,78100,{"date":1989,"open":1990,"high":1991,"low":1992,"close":925,"change":263,"percent_change":1053,"volume":1993,"transactions":9,"vwap":925},"2025-09-11",46.54,46.574,46.374,76500,{"date":1995,"open":1996,"high":1996,"low":1997,"close":937,"change":535,"percent_change":202,"volume":1998,"transactions":9,"vwap":937},"2025-09-10",46.79,46.308,78000,{"date":2000,"open":2001,"high":1557,"low":2002,"close":2003,"change":284,"percent_change":153,"volume":2004,"transactions":9,"vwap":2003},"2025-09-09",46.3,46.224,46.46,86400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2001,"change":1116,"percent_change":518,"volume":2010,"transactions":9,"vwap":2001},"2025-09-08",46.2,46.36,46.145,116100,{"date":2012,"open":1622,"high":2001,"low":1656,"close":1639,"change":527,"percent_change":1138,"volume":2013,"transactions":9,"vwap":1639},"2025-09-05",116600,{"date":2015,"open":952,"high":1596,"low":2016,"close":1596,"change":1003,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1596},"2025-09-04",45.433,1.03,111100,{"date":2020,"open":895,"high":2021,"low":1661,"close":1430,"change":123,"percent_change":411,"volume":2022,"transactions":9,"vwap":1430},"2025-09-03",45.768,106000,{"date":2024,"open":2025,"high":958,"low":2026,"close":2027,"change":304,"percent_change":315,"volume":2028,"transactions":9,"vwap":2027},"2025-09-02",44.9,44.53,45.24,150200,{"date":2030,"open":1568,"high":1568,"low":2031,"close":1472,"change":807,"percent_change":1215,"volume":2032,"transactions":9,"vwap":1472},"2025-08-29",45.25,145700,{"date":2034,"open":905,"high":1931,"low":2035,"close":1520,"change":128,"percent_change":1058,"volume":2036,"transactions":9,"vwap":1520},"2025-08-28",45.58,142600,{"date":2038,"open":952,"high":1595,"low":1472,"close":2039,"change":1700,"percent_change":1551,"volume":2040,"transactions":9,"vwap":2039},"2025-08-27",45.57,114500,{"date":2042,"open":2001,"high":1620,"low":2043,"close":2003,"change":738,"percent_change":1348,"volume":2044,"transactions":9,"vwap":2003},"2025-08-26",46.165,97300,{"date":2046,"open":1883,"high":1983,"low":1931,"close":1717,"change":947,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1717},"2025-08-25",-0.24,102300,{"date":2050,"open":951,"high":1628,"low":1660,"close":1609,"change":1040,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1609},"2025-08-22",1.96,110900,{"date":2054,"open":1674,"high":1534,"low":1440,"close":1430,"change":991,"percent_change":795,"volume":2048,"transactions":9,"vwap":1430},"2025-08-21",{"date":2056,"open":2057,"high":2058,"low":1420,"close":1674,"change":570,"percent_change":631,"volume":2059,"transactions":9,"vwap":1674},"2025-08-20",45.93,45.944,195900,{"date":2061,"open":2062,"high":2063,"low":1639,"close":2064,"change":1400,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-08-19",46.97,46.98,46.040001,-2.04,131300,{"date":2068,"open":1863,"high":1746,"low":2069,"close":1752,"change":1610,"percent_change":304,"volume":2070,"transactions":9,"vwap":1752},"2025-08-18",46.774,104900,{"date":2072,"open":1875,"high":1875,"low":1922,"close":2073,"change":394,"percent_change":2074,"volume":1611,"transactions":9,"vwap":2073},"2025-08-15",47.060001,-0.15,{"date":2076,"open":1752,"high":1824,"low":1556,"close":2077,"change":860,"percent_change":365,"volume":2078,"transactions":9,"vwap":2077},"2025-08-14",47.13,75200,{"date":2080,"open":2081,"high":1823,"low":2082,"close":2073,"change":393,"percent_change":1610,"volume":2083,"transactions":9,"vwap":2073},"2025-08-13",47.18,46.962,86200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1971,"change":687,"percent_change":384,"volume":2089,"transactions":9,"vwap":1971},"2025-08-12",47.0099983,47.139,46.76,99600,{"date":2091,"open":2092,"high":2073,"low":2088,"close":1561,"change":420,"percent_change":212,"volume":2093,"transactions":9,"vwap":1561},"2025-08-11",46.78,97900,{"date":2095,"open":1620,"high":1978,"low":1623,"close":1614,"change":421,"percent_change":932,"volume":2096,"transactions":9,"vwap":1614},"2025-08-08",78300,{"date":2098,"open":1557,"high":1621,"low":1647,"close":2008,"change":544,"percent_change":738,"volume":2099,"transactions":9,"vwap":2008},"2025-08-07",90900,{"date":2101,"open":1483,"high":1717,"low":1507,"close":1717,"change":1845,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1717},"2025-08-06",1.29,86100,{"date":2105,"open":1546,"high":2106,"low":895,"close":2107,"change":1436,"percent_change":544,"volume":2108,"transactions":9,"vwap":2107},"2025-08-05",46.084999,45.68,70200,{"date":2110,"open":1506,"high":1483,"low":2111,"close":1470,"change":932,"percent_change":2112,"volume":1960,"transactions":9,"vwap":1470},"2025-08-04",45.278,1.58,{"date":2114,"open":1652,"high":1652,"low":2115,"close":2116,"change":651,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-08-01",44.77,44.93,-1.47,169300,{"date":2120,"open":1684,"high":1684,"low":903,"close":951,"change":713,"percent_change":305,"volume":2121,"transactions":9,"vwap":951},"2025-07-31",114800,{"date":2123,"open":1495,"high":2124,"low":903,"close":1534,"change":284,"percent_change":153,"volume":2125,"transactions":9,"vwap":1534},"2025-07-30",45.85,123200,{"date":2127,"open":1546,"high":1528,"low":2128,"close":2035,"change":501,"percent_change":670,"volume":2129,"transactions":9,"vwap":2035},"2025-07-29",45.52,95100,{"date":2131,"open":1507,"high":1550,"low":1507,"close":953,"change":232,"percent_change":1163,"volume":2132,"transactions":9,"vwap":953},"2025-07-28",110100,{"date":2134,"open":903,"high":2135,"low":2136,"close":2039,"change":393,"percent_change":394,"volume":1909,"transactions":9,"vwap":2039},"2025-07-25",45.708,45.41,{"date":2138,"open":2139,"high":1483,"low":1506,"close":951,"change":263,"percent_change":264,"volume":2140,"transactions":9,"vwap":951},"2025-07-24",45.61,143600,{"date":2142,"open":2136,"high":2128,"low":2143,"close":2128,"change":1225,"percent_change":1278,"volume":2144,"transactions":9,"vwap":2128},"2025-07-23",45.157,121600,{"date":2146,"open":1614,"high":1614,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-22",45.882,46.23,-0.39,-0.84,166200,{"date":2153,"open":1557,"high":1978,"low":2154,"close":2155,"change":1139,"percent_change":938,"volume":2156,"transactions":9,"vwap":2155},"2025-07-21",46.4,46.62,239800,{"date":2158,"open":1646,"high":2159,"low":2160,"close":1615,"change":2161,"percent_change":535,"volume":2162,"transactions":9,"vwap":1615},"2025-07-18",46.578,46.255,-0.04,153400,{"date":2164,"open":909,"high":925,"low":2165,"close":1884,"change":263,"percent_change":1053,"volume":2166,"transactions":9,"vwap":1884},"2025-07-17",46.121,146400,{"date":2168,"open":917,"high":1601,"low":1527,"close":929,"change":211,"percent_change":375,"volume":2169,"transactions":9,"vwap":929},"2025-07-16",183600,{"date":2171,"open":2007,"high":2172,"low":1684,"close":1684,"change":190,"percent_change":191,"volume":2129,"transactions":9,"vwap":1684},"2025-07-15",46.328,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1587,"change":420,"percent_change":212,"volume":2178,"transactions":9,"vwap":1587},"2025-07-14",46.029999,46.21,45.901,124200,{"date":2180,"open":1931,"high":2181,"low":2182,"close":2175,"change":263,"percent_change":1053,"volume":2183,"transactions":9,"vwap":2175},"2025-07-11",46.092999,45.811,66900,{"date":2185,"open":1481,"high":1931,"low":953,"close":1481,"change":860,"percent_change":365,"volume":2186,"transactions":9,"vwap":1481},"2025-07-10",97200,{"date":2188,"open":1483,"high":1651,"low":1483,"close":904,"change":738,"percent_change":430,"volume":1865,"transactions":9,"vwap":904},"2025-07-09",{"date":2190,"open":1428,"high":1534,"low":2191,"close":1507,"change":1116,"percent_change":688,"volume":2192,"transactions":9,"vwap":1507},"2025-07-08",45.484,159300,{"date":2194,"open":1430,"high":2195,"low":2196,"close":1466,"change":991,"percent_change":795,"volume":2197,"transactions":9,"vwap":1466},"2025-07-07",45.51,45.319,113900,{"date":2199,"open":903,"high":1507,"low":903,"close":910,"change":1116,"percent_change":688,"volume":2200,"transactions":9,"vwap":910},"2025-07-03",62100,{"date":2202,"open":1001,"high":2203,"low":2204,"close":1698,"change":143,"percent_change":932,"volume":2205,"transactions":9,"vwap":1698},"2025-07-02",45.355,44.963,73200,{"date":2207,"open":1472,"high":2208,"low":1420,"close":2209,"change":795,"percent_change":456,"volume":2210,"transactions":9,"vwap":2209},"2025-07-01",45.412,45.02,138500,{"date":2212,"open":952,"high":2213,"low":1660,"close":2128,"change":1053,"percent_change":1110,"volume":2214,"transactions":9,"vwap":2128},"2025-06-30",45.65,155900,{"date":2216,"open":903,"high":2039,"low":1001,"close":1440,"change":946,"percent_change":947,"volume":2217,"transactions":9,"vwap":1440},"2025-06-27",155400,{"date":2219,"open":2031,"high":2220,"low":2221,"close":1466,"change":153,"percent_change":133,"volume":2222,"transactions":9,"vwap":1466},"2025-06-26",45.415,45.103,199500,{"date":2224,"open":1502,"high":1001,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-06-25",44.89,45.049999,-0.82,-1.79,139900,{"date":2231,"open":1660,"high":2232,"low":1660,"close":1527,"change":39,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1527},"2025-06-24",45.935,1.62,206400,{"date":2236,"open":853,"high":966,"low":1422,"close":966,"change":1761,"percent_change":103,"volume":2237,"transactions":9,"vwap":966},"2025-06-23",178900,{"date":2239,"open":1002,"high":2240,"low":2241,"close":1668,"change":1021,"percent_change":326,"volume":2242,"transactions":9,"vwap":1668},"2025-06-20",45.189,44.512,108400,{"date":2244,"open":2245,"high":1477,"low":1025,"close":879,"change":420,"percent_change":600,"volume":2246,"transactions":9,"vwap":879},"2025-06-18",44.79,118100,{"date":2248,"open":964,"high":2249,"low":1025,"close":853,"change":202,"percent_change":492,"volume":1630,"transactions":9,"vwap":853},"2025-06-17",44.969,{"date":2251,"open":1422,"high":1421,"low":1422,"close":2025,"change":518,"percent_change":579,"volume":2252,"transactions":9,"vwap":2025},"2025-06-16",128700,{"date":2254,"open":826,"high":1008,"low":982,"close":2255,"change":570,"percent_change":837,"volume":2256,"transactions":9,"vwap":2255},"2025-06-13",44.27,68500,{"date":2258,"open":2259,"high":2260,"low":2259,"close":842,"change":860,"percent_change":284,"volume":1624,"transactions":9,"vwap":842},"2025-06-12",44.44,44.67,{"date":2262,"open":887,"high":2245,"low":2263,"close":1020,"change":642,"percent_change":501,"volume":2264,"transactions":9,"vwap":1020},"2025-06-11",44.45,134100,{"date":2266,"open":2263,"high":2267,"low":979,"close":2268,"change":1139,"percent_change":1932,"volume":2269,"transactions":9,"vwap":2268},"2025-06-10",44.688,44.62,97800,{"date":2271,"open":2272,"high":970,"low":2272,"close":2273,"change":421,"percent_change":273,"volume":2274,"transactions":9,"vwap":2273},"2025-06-09",43.96,44.35,107500,{"date":2276,"open":897,"high":828,"low":2277,"close":882,"change":938,"percent_change":83,"volume":2278,"transactions":9,"vwap":882},"2025-06-06",43.91,97700,{"date":2280,"open":2272,"high":2281,"low":1079,"close":272,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":272},"2025-06-05",44.23,-0.51,-1.16,96300,{"date":2286,"open":2277,"high":2287,"low":981,"close":896,"change":211,"percent_change":212,"volume":1975,"transactions":9,"vwap":896},"2025-06-04",43.972,{"date":2289,"open":249,"high":896,"low":2290,"close":2291,"change":23,"percent_change":337,"volume":2292,"transactions":9,"vwap":2291},"2025-06-03",43.372,43.82,93700,{"date":2294,"open":1067,"high":259,"low":2295,"close":827,"change":143,"percent_change":160,"volume":2296,"transactions":9,"vwap":827},"2025-06-02",42.97,127300,{"date":2298,"open":18,"high":227,"low":2299,"close":1062,"change":393,"percent_change":394,"volume":1094,"transactions":9,"vwap":1062},"2025-05-30",42.513,{"date":2301,"open":2302,"high":2302,"low":2295,"close":238,"change":242,"percent_change":860,"volume":2303,"transactions":9,"vwap":238},"2025-05-29",43.53,216800,{"date":2305,"open":1107,"high":2306,"low":835,"close":1062,"change":493,"percent_change":2307,"volume":1859,"transactions":9,"vwap":1062},"2025-05-28",43.389,-2.24,{"date":2309,"open":1045,"high":2310,"low":2311,"close":2312,"change":1058,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-05-27",44.177,43.603,44.13,2.03,175200,{"date":2316,"open":783,"high":1108,"low":2317,"close":1077,"change":2318,"percent_change":1297,"volume":2319,"transactions":9,"vwap":1077},"2025-05-23",43.02,-0.41,130800,{"date":2321,"open":262,"high":2322,"low":2323,"close":2324,"change":1974,"percent_change":232,"volume":2325,"transactions":9,"vwap":2324},"2025-05-22",43.963,43.462,43.66,112600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":1412,"change":403,"percent_change":1413,"volume":2331,"transactions":9,"vwap":1412},"2025-05-21",43.86,44.36,43.35,100000,{"date":2333,"open":2334,"high":1038,"low":2335,"close":882,"change":201,"percent_change":482,"volume":2336,"transactions":9,"vwap":882},"2025-05-20",44.07,43.77,65800,{"date":2338,"open":2339,"high":828,"low":1057,"close":897,"change":535,"percent_change":1541,"volume":2340,"transactions":9,"vwap":897},"2025-05-19",43.625,102100,{"date":2342,"open":972,"high":972,"low":845,"close":828,"change":1139,"percent_change":1932,"volume":2343,"transactions":9,"vwap":828},"2025-05-16",62800,{"date":2345,"open":2346,"high":2347,"low":859,"close":1406,"change":2161,"percent_change":535,"volume":2348,"transactions":9,"vwap":1406},"2025-05-15",43.85,44.126,78600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2272,"change":108,"percent_change":420,"volume":2354,"transactions":9,"vwap":2272},"2025-05-14",44.029999,44.24,43.843,122500,{"date":2356,"open":825,"high":2277,"low":2357,"close":845,"change":232,"percent_change":466,"volume":2358,"transactions":9,"vwap":845},"2025-05-13",43.734,197700,{"date":2360,"open":2361,"high":2362,"low":1108,"close":2363,"change":39,"percent_change":2364,"volume":1508,"transactions":9,"vwap":2363},"2025-05-12",43.72,43.788,43.67,1.7,{"date":2366,"open":873,"high":783,"low":2367,"close":2368,"change":365,"percent_change":153,"volume":2369,"transactions":9,"vwap":2368},"2025-05-09",42.73,42.94,81900,{"date":2371,"open":1364,"high":2317,"low":743,"close":219,"change":2372,"percent_change":2373,"volume":746,"transactions":9,"vwap":219},"2025-05-08",0.44,1.04,{"date":2375,"open":323,"high":418,"low":463,"close":2376,"change":232,"percent_change":411,"volume":2377,"transactions":9,"vwap":2376},"2025-05-07",42.35,82300,{"date":2379,"open":313,"high":2380,"low":1127,"close":2381,"change":1541,"percent_change":1589,"volume":2382,"transactions":9,"vwap":2381},"2025-05-06",42.32,42.12,84600,{"date":2384,"open":712,"high":371,"low":2385,"close":2380,"change":713,"percent_change":714,"volume":2386,"transactions":9,"vwap":2380},"2025-05-05",42.242,78500,{"date":2388,"open":2389,"high":778,"low":2390,"close":866,"change":1932,"percent_change":1131,"volume":780,"transactions":9,"vwap":866},"2025-05-02",42.29,42.145,{"date":2392,"open":2393,"high":500,"low":392,"close":802,"change":421,"percent_change":293,"volume":2394,"transactions":9,"vwap":802},"2025-05-01",42.0099983,128800,{"date":2396,"open":659,"high":402,"low":2397,"close":402,"change":1436,"percent_change":1974,"volume":2398,"transactions":9,"vwap":402},"2025-04-30",40.55,71200,{"date":2400,"open":438,"high":794,"low":481,"close":1329,"change":108,"percent_change":420,"volume":2401,"transactions":9,"vwap":1329},"2025-04-29",53400,{"date":2403,"open":2404,"high":2405,"low":686,"close":806,"change":1974,"percent_change":1080,"volume":1241,"transactions":9,"vwap":806},"2025-04-28",41.34,41.599,{"date":2407,"open":1353,"high":2408,"low":2409,"close":438,"change":1932,"percent_change":765,"volume":2410,"transactions":9,"vwap":438},"2025-04-25",41.436,40.638,122300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-04-24",39.91,40.8,39.794,40.71,1.12,2.83,210600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1030,"percent_change":448,"volume":2426,"transactions":9,"vwap":2425},"2025-04-23",39.9,40.2,39.462,39.59,142500,{"date":180,"open":2428,"high":2429,"low":2430,"close":1194,"change":1163,"percent_change":2102,"volume":2431,"transactions":9,"vwap":1194},38.75,39.545,38.587,100900]