[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFEB":3,"homepage-market-summary":26,"stock-historical-FFEB":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FFEB","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 - February","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},62.82,62.81,62.91,62.77,62.64,0.18,0.29,10895.51448,62.9272,54.47,37618.032092188,98.7,1662,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},46.5,34948,12756108.023047,33.92,"2025-04-22",[178,181,191,200,211,221,229,239,250,259,269,279,290,300,310,321,331,340,350,359,366,375,384,394,404,411,421,428,433,441,449,456,464,472,483,490,496,507,518,525,533,541,552,562,571,582,591,601,610,617,627,637,647,657,665,674,684,693,704,713,721,728,735,741,747,754,761,768,776,783,791,800,807,814,819,826,831,838,844,852,861,868,876,884,891,896,902,907,912,918,924,931,938,946,953,959,964,970,975,980,987,992,998,1005,1014,1023,1031,1038,1046,1055,1063,1071,1077,1086,1093,1099,1106,1113,1119,1125,1132,1139,1147,1153,1160,1166,1173,1179,1186,1194,1201,1209,1217,1225,1231,1239,1247,1254,1261,1267,1274,1283,1292,1298,1307,1315,1324,1331,1337,1346,1353,1360,1366,1374,1381,1390,1396,1401,1406,1413,1417,1424,1431,1435,1439,1444,1453,1458,1464,1469,1474,1478,1483,1488,1492,1498,1503,1508,1514,1521,1525,1530,1534,1538,1544,1548,1551,1554,1560,1566,1570,1573,1578,1583,1586,1592,1595,1602,1606,1612,1617,1620,1625,1629,1633,1635,1639,1644,1648,1652,1657,1664,1671,1676,1682,1687,1696,1704,1712,1719,1728,1733,1741,1744,1750,1758,1766,1773,1780,1786,1792,1798,1802,1807,1813,1818,1822,1827,1834,1839,1844,1852,1858,1863,1869,1876,1880,1883,1892,1899,1905,1909,1914,1920,1924,1929,1934,1940,1945,1951,1957,1962,1968,1973,1980,1987,1994,2002,2006,2011,2019,2026,2031,2038,2045,2051,2057,2061,2066,2071,2077,2083,2090,2098,2103,2111,2116,2122,2127,2133,2138,2144,2151,2158,2165,2174,2180,2186,2192,2197,2203,2207,2214,2221,2227,2232,2238,2244,2249,2256,2263,2269,2275,2279,2285,2291,2297,2305,2309,2315,2321,2328,2334,2339,2344,2353,2357,2363,2370,2375,2383,2389,2394,2398,2404,2410,2414,2419,2426,2432,2437,2442,2449,2455,2463,2467,2470,2477,2482,2486,2492,2500,2507,2512,2519,2526,2531,2538,2543,2547,2552,2559,2566,2573,2580],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},89,62.8266,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",62.54,62.68,62.36,0.0444,0.07,11128.8859,113,62.5336,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",62.8211,62.5956,0.0156,0.02,13711.5866,107,62.7153,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",62.6017,62.67,62.521,62.58,-0.03,-0.05,26856.9015,95,62.6045,{"date":212,"open":213,"high":214,"low":183,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",62.7143,62.76,62.61,-0.2555,-0.41,32510.4194,191,62.6829,{"date":222,"open":214,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":179,"vwap":228},"2026-09-25",62.8655,62.66,0.1655,0.26,8110.4343,62.7726,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",62.625,62.7199,62.7,0.08,0.13,33031.4929,100,62.6649,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",62.7799,62.782,62.57,62.62,-0.21,-0.33,326226.6525,139,62.6227,{"date":251,"open":252,"high":21,"low":253,"close":254,"change":255,"percent_change":206,"volume":256,"transactions":257,"vwap":258},"2026-09-22",62.861,62.79,62.83,-0.0191,585239.1573,448,62.8437,{"date":260,"open":261,"high":262,"low":244,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",62.63,62.85,62.8491,0.4247,0.68,7060.768,83,62.8009,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":103,"volume":276,"transactions":277,"vwap":278},"2026-09-18",62.41,62.43,62.29,62.4244,0.0346,37116.784,85,62.3928,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",62.38,62.405,62.318203,62.3898,0.3861,0.62,10909.910467,142,62.3612,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",62.31,61.8,62.0037,-0.1265,-0.2,13898.0363,130,62.1801,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",62.23,62.08,62.1302,-0.1198,-0.19,7829.9443,79,62.1418,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",62.18,62.336,62.12,62.25,-0.2094,-0.34,13226.2436,173,62.2613,{"date":322,"open":272,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",62.49,62.3402,62.4594,0.3594,0.58,14458.2436,138,62.412,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":296,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",61.87,62.1599,62.1,-0.32,13643.3426,129,62.0929,{"date":341,"open":292,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",62.39,62.265,62.3,-0.0796,-0.13,16473.2436,108,62.2995,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":267,"vwap":358},"2026-09-08",62.5,62.51,62.3796,-0.2304,-0.37,5371.2436,62.4619,{"date":360,"open":253,"high":253,"low":361,"close":215,"change":362,"percent_change":346,"volume":363,"transactions":364,"vwap":365},"2026-09-04",62.52,-0.08,9381.2436,118,62.5825,{"date":367,"open":368,"high":233,"low":369,"close":370,"change":371,"percent_change":48,"volume":372,"transactions":373,"vwap":374},"2026-09-03",62.53,62.4474,62.69,0.3054,8664.2506,74,62.6325,{"date":376,"open":185,"high":377,"low":378,"close":379,"change":380,"percent_change":138,"volume":381,"transactions":382,"vwap":383},"2026-09-02",62.42,62.32,62.3846,0.1967,8520.3992,105,62.3695,{"date":385,"open":386,"high":324,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",62.2861,62.14,62.1879,-0.2471,-0.4,8208.3839,96,62.2522,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":206,"volume":401,"transactions":402,"vwap":403},"2026-08-31",62.3484,62.4799,62.3315,62.435,-0.02,11248.8839,121,62.3958,{"date":405,"open":406,"high":407,"low":272,"close":408,"change":400,"percent_change":206,"volume":409,"transactions":179,"vwap":410},"2026-08-28",62.4528,62.65,62.455,9433.3839,62.5093,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":148,"volume":418,"transactions":419,"vwap":420},"2026-08-27",62.46,62.55,62.3811,62.475,0.215,14191.1184,123,62.4419,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":206,"percent_change":207,"volume":426,"transactions":382,"vwap":427},"2026-08-26",62.03,62.35,62.26,23778.4754,62.2994,{"date":429,"open":273,"high":344,"low":312,"close":273,"change":234,"percent_change":235,"volume":430,"transactions":431,"vwap":432},"2026-08-25",9756.4754,94,62.2307,{"date":434,"open":378,"high":378,"low":435,"close":436,"change":437,"percent_change":206,"volume":438,"transactions":439,"vwap":440},"2026-08-24",62.111,62.21,-0.0201,7593.8897,76,62.1877,{"date":442,"open":312,"high":292,"low":312,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-21",62.2301,0.1406,0.23,7355.4362,88,62.234,{"date":450,"open":378,"high":378,"low":451,"close":451,"change":452,"percent_change":336,"volume":453,"transactions":454,"vwap":455},"2026-08-20",62.0895,-0.1968,9433.7029,81,62.1908,{"date":457,"open":342,"high":342,"low":425,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-19",62.2863,0.0663,0.11,12204.9494,126,62.3138,{"date":465,"open":466,"high":466,"low":312,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":277,"vwap":471},"2026-08-18",62.28,62.22,-0.11,-0.18,12518.0195,62.2243,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",62.3817,62.4633,62.3117,62.33,-0.095,-0.15,7278.3498,66,62.4048,{"date":484,"open":352,"high":352,"low":281,"close":485,"change":486,"percent_change":400,"volume":487,"transactions":488,"vwap":489},"2026-08-14",62.425,-0.015,13850.4216,86,62.4417,{"date":491,"open":352,"high":352,"low":281,"close":492,"change":493,"percent_change":445,"volume":494,"transactions":348,"vwap":495},"2026-08-13",62.44,0.1441,16250.7058,62.4491,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",62.2503,62.3699,62.2501,62.2959,0.0908,0.15,6288.7668,63,62.3187,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",62.284,62.285,62.1701,62.2051,-0.0601,-0.1,12948.5,91,62.2178,{"date":519,"open":424,"high":424,"low":436,"close":520,"change":521,"percent_change":400,"volume":522,"transactions":523,"vwap":524},"2026-08-10",62.2652,-0.0096,12088,106,62.281,{"date":526,"open":527,"high":292,"low":528,"close":529,"change":530,"percent_change":118,"volume":531,"transactions":419,"vwap":532},"2026-08-07",62.215,62.186,62.2748,0.1548,11357.107,62.2591,{"date":534,"open":535,"high":436,"low":536,"close":314,"change":537,"percent_change":346,"volume":538,"transactions":539,"vwap":540},"2026-08-06",62.16,62.11,-0.083,39836,166,62.158,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",62.2,62.2715,62.1601,62.203,0.0181,0.03,13928,125,62.2166,{"date":553,"open":554,"high":527,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",62,61.915,62.1849,0.4149,0.67,7683,102,62.1116,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":265,"volume":568,"transactions":569,"vwap":570},"2026-08-03",61.61,61.8015,61.77,0.42,7928,103,61.7533,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",61.15,61.42,61.02,61.35,0.21,0.34,18412.315,176,61.3009,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":198,"vwap":590},"2026-07-30",60.95,61.14,60.8699,0.55,0.91,10582.184,61.0538,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",61.13,60.54,60.59,-0.4931,-0.81,21735.667,131,60.7643,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":577,"volume":608,"transactions":382,"vwap":609},"2026-07-28",60.88,61.18,60.8572,61.0831,0.1292,10420.0001,61.0689,{"date":611,"open":604,"high":604,"low":612,"close":613,"change":614,"percent_change":234,"volume":615,"transactions":392,"vwap":616},"2026-07-27",60.81,60.9539,0.0469,11466,60.9198,{"date":618,"open":619,"high":620,"low":603,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",60.93,61.11,60.907,0.0582,0.1,8224,98,60.9897,{"date":628,"open":629,"high":619,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",60.8,60.75,60.8488,-0.4202,-0.69,27743,137,60.8359,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":207,"volume":644,"transactions":645,"vwap":646},"2026-07-22",61.2101,61.37,61.21,61.269,-0.0302,10326,90,61.2882,{"date":648,"open":649,"high":650,"low":573,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-21",61.17,61.36,61.2992,0.2897,0.47,18467,150,61.2874,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":362,"volume":662,"transactions":663,"vwap":664},"2026-07-20",61.27,61.0095,-0.0462,8118,80,61.1527,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":447,"vwap":673},"2026-07-17",60.92,61.2,61.0557,-0.2559,-0.42,9448,61.1039,{"date":675,"open":676,"high":677,"low":641,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",61.3,61.49,61.3116,-0.1475,-0.24,9178,87,61.3696,{"date":685,"open":640,"high":686,"low":687,"close":688,"change":689,"percent_change":18,"volume":690,"transactions":691,"vwap":692},"2026-07-15",61.47,61.29,61.4591,0.1093,13714.589,194,61.3984,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",61.25,61.38,61.24,61.3498,0.1448,0.24,10161,111,61.31,{"date":705,"open":706,"high":706,"low":668,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",61.33,61.205,-0.175,-0.29,5688,70,61.2578,{"date":714,"open":715,"high":716,"low":717,"close":696,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":696},"2026-07-10",61.39,61.435,61.22,0.102,0.17,4700,{"date":722,"open":723,"high":703,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",61.099998,61.278,0.225,0.37,14500,{"date":729,"open":730,"high":731,"low":732,"close":731,"change":733,"percent_change":468,"volume":734,"transactions":9,"vwap":731},"2026-07-08",61,61.053001,60.82,-0.066,9100,{"date":736,"open":620,"high":641,"low":737,"close":738,"change":739,"percent_change":306,"volume":740,"transactions":9,"vwap":738},"2026-07-07",60.98,61.119,-0.119,9300,{"date":742,"open":573,"high":743,"low":593,"close":744,"change":745,"percent_change":726,"volume":746,"transactions":9,"vwap":744},"2026-07-06",61.275,61.238,0.228,23400,{"date":748,"open":749,"high":717,"low":612,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",61.16,61.0099983,0.003,0,12000,{"date":755,"open":756,"high":723,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-01",60.58,61.007,0.027,0.04,11600,{"date":762,"open":763,"high":764,"low":763,"close":737,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":737},"2026-06-30",60.71,61.080002,0.236,0.39,17800,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":155,"volume":775,"transactions":9,"vwap":773},"2026-06-29",60.684,60.775,60.478,60.744,0.444,18100,{"date":777,"open":778,"high":595,"low":779,"close":780,"change":781,"percent_change":296,"volume":782,"transactions":9,"vwap":780},"2026-06-26",60.21,60,60.3,-0.121,22000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":108,"volume":790,"transactions":9,"vwap":788},"2026-06-25",60.5,60.61,60.35,60.421,-0.009,17200,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",60.47,60.68,60.33,60.43,-0.086,-0.14,579400,{"date":801,"open":595,"high":802,"low":796,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",60.62,60.516,-0.339,-0.56,97200,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":245,"volume":813,"transactions":9,"vwap":811},"2026-06-22",61.09,60.79,60.855,-0.126,28400,{"date":815,"open":603,"high":816,"low":603,"close":817,"change":818,"percent_change":286,"volume":740,"transactions":9,"vwap":817},"2026-06-18",60.99,60.981,0.373,{"date":820,"open":584,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",61.044998,60.608,-0.412,-0.68,11200,{"date":827,"open":585,"high":585,"low":828,"close":575,"change":829,"percent_change":479,"volume":830,"transactions":9,"vwap":575},"2026-06-16",60.961,-0.094,13400,{"date":832,"open":833,"high":834,"low":750,"close":835,"change":836,"percent_change":837,"volume":825,"transactions":9,"vwap":835},"2026-06-15",61.056999,61.168,61.114,0.534,0.88,{"date":839,"open":785,"high":840,"low":841,"close":756,"change":842,"percent_change":226,"volume":843,"transactions":9,"vwap":756},"2026-06-12",60.63,60.37,0.158,13200,{"date":845,"open":846,"high":796,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",59.94,59.83,60.422,0.491,0.82,20700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",60.15,60.34,59.91,59.931,-0.443,-0.73,10500,{"date":862,"open":863,"high":756,"low":864,"close":865,"change":866,"percent_change":469,"volume":867,"transactions":9,"vwap":865},"2026-06-09",60.577,59.9,60.374,-0.106,12100,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",60.6,60.7,60.48,0.053,0.09,5300,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",60.86,60.895,60.427,-0.676,-1.11,6700,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":118,"volume":890,"transactions":9,"vwap":888},"2026-06-04",60.935,61.115,61.103,0.153,7900,{"date":892,"open":604,"high":604,"low":584,"close":584,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":584},"2026-06-03",-0.185,-0.3,25100,{"date":897,"open":723,"high":898,"low":809,"close":899,"change":900,"percent_change":196,"volume":901,"transactions":9,"vwap":899},"2026-06-02",61.185,61.135,0.01,9900,{"date":903,"open":620,"high":604,"low":750,"close":904,"change":905,"percent_change":187,"volume":906,"transactions":9,"vwap":904},"2026-06-01",61.125,0.045,14000,{"date":908,"open":723,"high":723,"low":730,"close":764,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":764},"2026-05-29",0.084,0.14,11300,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":19,"volume":917,"transactions":9,"vwap":915},"2026-05-28",60.77,60.996,0.176,6900,{"date":919,"open":629,"high":920,"low":921,"close":732,"change":922,"percent_change":103,"volume":923,"transactions":9,"vwap":732},"2026-05-27",60.85,60.73,0.035,6800,{"date":925,"open":629,"high":926,"low":763,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",60.83,60.785,0.164,0.27,11400,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":719,"volume":937,"transactions":9,"vwap":935},"2026-05-22",60.74,60.561,60.621,0.104,11700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":577,"volume":945,"transactions":9,"vwap":943},"2026-05-21",60.29,60.581,60.26,60.517,0.127,12800,{"date":947,"open":795,"high":948,"low":949,"close":950,"change":951,"percent_change":653,"volume":952,"transactions":9,"vwap":950},"2026-05-20",60.429,60.18,60.39,0.28,49900,{"date":954,"open":955,"high":855,"low":956,"close":957,"change":469,"percent_change":894,"volume":958,"transactions":9,"vwap":957},"2026-05-19",60.174,60.080002,60.11,26000,{"date":960,"open":961,"high":961,"low":854,"close":940,"change":962,"percent_change":108,"volume":963,"transactions":9,"vwap":940},"2026-05-18",60.41,-0.005,36800,{"date":965,"open":780,"high":796,"low":942,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",60.295,-0.285,-0.47,13900,{"date":971,"open":972,"high":870,"low":973,"close":756,"change":974,"percent_change":726,"volume":883,"transactions":9,"vwap":756},"2026-05-14",60.46,60.425,0.221,{"date":976,"open":977,"high":796,"low":977,"close":978,"change":718,"percent_change":719,"volume":979,"transactions":9,"vwap":978},"2026-05-13",60.187,60.359,15300,{"date":981,"open":982,"high":942,"low":983,"close":984,"change":985,"percent_change":-6,"volume":986,"transactions":9,"vwap":984},"2026-05-12",60.249,59.996,60.257,-0.003,272700,{"date":988,"open":780,"high":787,"low":989,"close":942,"change":990,"percent_change":548,"volume":991,"transactions":9,"vwap":942},"2026-05-11",60.236,0.019,14300,{"date":993,"open":994,"high":994,"low":854,"close":995,"change":996,"percent_change":578,"volume":997,"transactions":9,"vwap":995},"2026-05-08",60.27,60.241,0.205,6000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":798,"volume":727,"transactions":9,"vwap":1003},"2026-05-07",60.195,60.22,59.98,60.035999,-0.084,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-06",60.0099983,60.17,59.954,60.12,0.379,0.63,11800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",59.75,59.82,59.73,59.741,0.246,0.41,9000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":709,"volume":1030,"transactions":9,"vwap":1028},"2026-05-04",59.58,59.72,59.47,59.495,-0.172,6500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":460,"volume":1037,"transactions":9,"vwap":1035},"2026-05-01",59.7,59.793,59.667,0.067,13800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":558,"volume":1045,"transactions":9,"vwap":1043},"2026-04-30",59.32,59.625,59.216,59.6,0.397,14800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-29",59.19,59.231,59.099998,59.203,-0.037,-0.06,16300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":680,"volume":1062,"transactions":9,"vwap":1060},"2026-04-28",59.21,59.25,59.104,59.24,-0.145,11000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":874,"volume":1070,"transactions":9,"vwap":1068},"2026-04-27",59.33,59.4,59.26,59.385,0.054,22400,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":48,"volume":1076,"transactions":9,"vwap":1074},"2026-04-24",59.16,59.331,0.291,9400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-23",59.081001,59.228,58.8,59.040001,-0.164,-0.28,25600,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":945,"transactions":9,"vwap":1089},"2026-04-22",59.15,59.204,59.09,0.354,0.6,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":671,"volume":1076,"transactions":9,"vwap":1097},"2026-04-21",59.12,59.185,58.85,-0.25,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1050,"change":1104,"percent_change":514,"volume":1105,"transactions":9,"vwap":1050},"2026-04-20",59.14,59.18,58.93,-0.061,7300,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1021,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-17",59.042999,59.31,59.161,0.7,7000,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":623,"volume":1105,"transactions":9,"vwap":1117},"2026-04-16",58.605,58.788,58.751,0.061,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":48,"volume":727,"transactions":9,"vwap":1123},"2026-04-15",58.51,58.7,58.69,0.289,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1092,"volume":1037,"transactions":9,"vwap":1130},"2026-04-14",58.23,58.45,58.15,58.401,0.351,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":128,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",57.54,58.049999,57.53,0.448,27400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":207,"volume":1146,"transactions":9,"vwap":1144},"2026-04-10",57.72,57.77,57.56,57.602,-0.028,10000,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":445,"percent_change":123,"volume":1152,"transactions":9,"vwap":1151},"2026-04-09",57.3,57.74,57.63,15900,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1054,"transactions":9,"vwap":1157},"2026-04-08",57.59,57.235,57.4,0.95,1.68,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":905,"percent_change":234,"volume":1165,"transactions":9,"vwap":1163},"2026-04-07",56.060001,56.45,56.029999,59800,{"date":1167,"open":1168,"high":1169,"low":33,"close":1170,"change":1171,"percent_change":929,"volume":1172,"transactions":9,"vwap":1170},"2026-04-06",56.31,56.44,56.405,0.154,8700,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":789,"percent_change":400,"volume":1178,"transactions":9,"vwap":1177},"2026-04-02",55.71,56.33,56.251,49300,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1021,"percent_change":34,"volume":1185,"transactions":9,"vwap":1184},"2026-04-01",56.2,56.419,56.12,56.26,20900,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-31",55.14,55.94,55.85,1.078,1.97,16400,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":798,"volume":1200,"transactions":9,"vwap":1198},"2026-03-30",55.17,54.61,54.772,-0.078,20600,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":633,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-27",55.25,55.274,54.845,54.85,-1.24,12500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-26",55.89,56.099998,55.54,-0.673,-1.2,20400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-25",56.265,56.37,56.213,0.203,0.36,852800,{"date":1226,"open":1189,"high":1227,"low":1228,"close":1229,"change":469,"percent_change":336,"volume":1230,"transactions":9,"vwap":1229},"2026-03-24",56.22,55.83,56.0099983,610600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":588,"volume":1238,"transactions":9,"vwap":1236},"2026-03-23",56.18,56.5,56.07,56.19,0.505,8600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-20",56.14,55.52,55.685,-0.545,-0.97,67700,{"date":1248,"open":1249,"high":1250,"low":1164,"close":1251,"change":479,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-19",56.080002,56.42,56.23,-0.27,37000,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",56.792,56.38,-0.57,-1,12700,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":235,"percent_change":445,"volume":1266,"transactions":9,"vwap":1265},"2026-03-17",57.049999,56.88,56.95,13600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1021,"percent_change":34,"volume":1273,"transactions":9,"vwap":1272},"2026-03-16",56.77,56.93,56.7,56.82,12600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-13",56.85,56.915,56.347,56.41,-0.22,-0.39,17100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-12",56.8,56.84,56.61,56.63,-0.66,-1.15,25300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":234,"percent_change":910,"volume":843,"transactions":9,"vwap":1297},"2026-03-11",57.25,57.316,57.028999,57.29,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-10",57.266,57.64,57.125,57.21,-0.07,-0.12,12200,{"date":1308,"open":1169,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-09",57.35,56.378,57.28,0.3,0.53,29600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-06",57.029999,57.15,56.86,56.98,-0.48,-0.84,38400,{"date":1325,"open":1326,"high":1327,"low":1318,"close":1328,"change":469,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-05",57.43,57.589,57.46,-0.31,27300,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1301,"change":226,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1301},"2026-03-04",57.42,57.819,0.45,53100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-03",57.02,57.564,56.83,57.38,-0.358,-0.62,43700,{"date":1347,"open":1309,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1304,"volume":1352,"transactions":9,"vwap":1350},"2026-03-02",57.868,57.24,57.738,-0.042,50400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":346,"percent_change":1280,"volume":1359,"transactions":9,"vwap":1358},"2026-02-27",57.58,57.835,57.52,57.78,47200,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":306,"percent_change":246,"volume":1365,"transactions":9,"vwap":1364},"2026-02-26",58.18,57.65,57.91,61100,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-25",57.88,58.12,58.099998,0.294,0.51,216600,{"date":1375,"open":1143,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1372,"volume":1380,"transactions":9,"vwap":1378},"2026-02-24",57.84,57.39,57.806,0.296,105000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-23",57.87,57.89,57.44,57.51,-0.46,-0.79,261800,{"date":1391,"open":1134,"high":1392,"low":1136,"close":1393,"change":726,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-02-20",58,57.97,0.64,240100,{"date":1397,"open":1134,"high":1301,"low":1398,"close":1399,"change":103,"percent_change":623,"volume":1400,"transactions":9,"vwap":1399},"2026-02-19",57.425,57.6,32300,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1134,"change":719,"percent_change":1312,"volume":1405,"transactions":9,"vwap":1134},"2026-02-18",57.405,57.7,35300,{"date":1407,"open":1303,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":951,"volume":1412,"transactions":9,"vwap":1410},"2026-02-17",57.47,56.851,57.37,0.16,30700,{"date":1414,"open":1415,"high":1416,"low":1264,"close":1303,"change":719,"percent_change":1312,"volume":1070,"transactions":9,"vwap":1303},"2026-02-13",57.2,57.41,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-12",57.669,57.040001,-0.53,-0.92,31300,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":460,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-11",57.699,57.427,57.57,0.19,27000,{"date":1432,"open":1433,"high":1151,"low":1328,"close":1328,"change":468,"percent_change":306,"volume":1434,"transactions":9,"vwap":1328},"2026-02-10",57.551,23500,{"date":1436,"open":1377,"high":1428,"low":1377,"close":1428,"change":1437,"percent_change":148,"volume":1438,"transactions":9,"vwap":1428},"2026-02-09",0.2,37100,{"date":1440,"open":1272,"high":1157,"low":1272,"close":1410,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1410},"2026-02-06",0.698,1.23,28300,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-05",56.78,56.916,56.585,56.672,-0.348,-0.61,36300,{"date":1454,"open":1455,"high":1294,"low":1276,"close":1339,"change":1456,"percent_change":1084,"volume":1457,"transactions":9,"vwap":1339},"2026-02-04",57.11,-0.16,16800,{"date":1459,"open":1416,"high":1460,"low":1461,"close":1462,"change":296,"percent_change":1463,"volume":767,"transactions":9,"vwap":1462},"2026-02-03",57.48,57,57.18,-0.35,{"date":1465,"open":1149,"high":1466,"low":1149,"close":1342,"change":1429,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1342},"2026-02-02",57.454,0.33,16900,{"date":1470,"open":1311,"high":1309,"low":1471,"close":1472,"change":1473,"percent_change":1456,"volume":1146,"transactions":9,"vwap":1472},"2026-01-30",57.080002,57.19,-0.09,{"date":1475,"open":1476,"high":1476,"low":1270,"close":1311,"change":207,"percent_change":1473,"volume":1477,"transactions":9,"vwap":1311},"2026-01-29",57.36,26200,{"date":1479,"open":1480,"high":1476,"low":1481,"close":1480,"change":196,"percent_change":548,"volume":1482,"transactions":9,"vwap":1480},"2026-01-28",57.33,57.251,11100,{"date":1484,"open":1149,"high":1309,"low":1485,"close":1486,"change":234,"percent_change":910,"volume":1487,"transactions":9,"vwap":1486},"2026-01-27",57.27,57.31,36600,{"date":1489,"open":1294,"high":1311,"low":1303,"close":1490,"change":910,"percent_change":118,"volume":1491,"transactions":9,"vwap":1490},"2026-01-26",57.23,20500,{"date":1493,"open":1494,"high":1318,"low":1420,"close":1495,"change":548,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-23",57.066002,57.09,0.05,6300,{"date":1499,"open":1318,"high":1500,"low":1420,"close":1501,"change":1437,"percent_change":148,"volume":1502,"transactions":9,"vwap":1501},"2026-01-22",57.171,57.060001,29300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1319,"change":1021,"percent_change":34,"volume":740,"transactions":9,"vwap":1319},"2026-01-21",56.66,56.97,56.6,{"date":1509,"open":1287,"high":1510,"low":1163,"close":1163,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1163},"2026-01-20",56.833,-0.67,-1.17,180000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":623,"volume":991,"transactions":9,"vwap":1519},"2026-01-16",57.099998,57.141,57.043999,57.12,0.055,{"date":1522,"open":1472,"high":1472,"low":1420,"close":1523,"change":905,"percent_change":234,"volume":1524,"transactions":9,"vwap":1523},"2026-01-15",57.064999,36000,{"date":1526,"open":1420,"high":1527,"low":1528,"close":1339,"change":1473,"percent_change":1456,"volume":1529,"transactions":9,"vwap":1339},"2026-01-14",57.665,56.811,10600,{"date":1531,"open":1472,"high":1472,"low":1461,"close":1455,"change":1532,"percent_change":1053,"volume":1533,"transactions":9,"vwap":1455},"2026-01-13",-0.035,8400,{"date":1535,"open":1420,"high":1472,"low":1317,"close":1536,"change":1069,"percent_change":874,"volume":1537,"transactions":9,"vwap":1536},"2026-01-12",57.145,15800,{"date":1539,"open":1540,"high":1318,"low":1270,"close":1541,"change":1542,"percent_change":148,"volume":1543,"transactions":9,"vwap":1541},"2026-01-09",56.955,57.091,0.201,5900,{"date":1545,"open":1286,"high":1546,"low":1341,"close":1547,"change":548,"percent_change":1496,"volume":979,"transactions":9,"vwap":1547},"2026-01-08",56.92,56.89,{"date":1549,"open":1317,"high":1317,"low":1319,"close":1319,"change":514,"percent_change":469,"volume":1550,"transactions":9,"vwap":1319},"2026-01-07",34300,{"date":1552,"open":1285,"high":1553,"low":1285,"close":1553,"change":1171,"percent_change":929,"volume":890,"transactions":9,"vwap":1553},"2026-01-06",56.96,{"date":1555,"open":1556,"high":1276,"low":1556,"close":1557,"change":1558,"percent_change":19,"volume":1559,"transactions":9,"vwap":1557},"2026-01-05",56.76,56.806,0.166,7100,{"date":1561,"open":1562,"high":1269,"low":1563,"close":1564,"change":196,"percent_change":759,"volume":1565,"transactions":9,"vwap":1564},"2026-01-02",56.69,56.57,56.64,5500,{"date":1567,"open":1272,"high":1272,"low":1568,"close":1568,"change":1456,"percent_change":1084,"volume":1569,"transactions":9,"vwap":1568},"2025-12-31",56.62,3700,{"date":1571,"open":1446,"high":1285,"low":1572,"close":1446,"change":1496,"percent_change":874,"volume":1482,"transactions":9,"vwap":1446},"2025-12-30",56.72,{"date":1574,"open":1575,"high":1272,"low":1562,"close":1576,"change":206,"percent_change":207,"volume":1577,"transactions":9,"vwap":1576},"2025-12-29",56.79,56.73,6100,{"date":1579,"open":1319,"high":1319,"low":1580,"close":1556,"change":400,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1556},"2025-12-26",56.75,-0.04,44200,{"date":1584,"open":1562,"high":1341,"low":1562,"close":1446,"change":623,"percent_change":18,"volume":1585,"transactions":9,"vwap":1446},"2025-12-24",349000,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":460,"percent_change":1429,"volume":1591,"transactions":9,"vwap":1590},"2025-12-23",56.52,56.71,56.68,603000,{"date":1593,"open":1594,"high":1563,"low":1588,"close":1563,"change":577,"percent_change":726,"volume":1045,"transactions":9,"vwap":1563},"2025-12-22",56.54,{"date":1596,"open":1597,"high":1250,"low":1598,"close":1599,"change":951,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-19",56.315,56.29,56.36,0.5,13300,{"date":1603,"open":1249,"high":1604,"low":1605,"close":1249,"change":1429,"percent_change":578,"volume":830,"transactions":9,"vwap":1249},"2025-12-18",56.245,55.99,{"date":1607,"open":1608,"high":1236,"low":1609,"close":1211,"change":680,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1211},"2025-12-17",56.16,55.855,-0.43,20800,{"date":1613,"open":1614,"high":1236,"low":1614,"close":1615,"change":1304,"percent_change":1305,"volume":1616,"transactions":9,"vwap":1615},"2025-12-16",55.995,56.13,16500,{"date":1618,"open":1227,"high":1619,"low":1212,"close":1181,"change":900,"percent_change":196,"volume":1013,"transactions":9,"vwap":1181},"2025-12-15",56.258,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1236,"change":709,"percent_change":1624,"volume":1193,"transactions":9,"vwap":1236},"2025-12-12",56.49,56.088001,-0.51,{"date":1626,"open":33,"high":1627,"low":1236,"close":1627,"change":623,"percent_change":18,"volume":1628,"transactions":9,"vwap":1627},"2025-12-11",56.48,15200,{"date":1630,"open":1183,"high":1631,"low":1183,"close":1257,"change":1429,"percent_change":578,"volume":1632,"transactions":9,"vwap":1257},"2025-12-10",56.4,17400,{"date":1634,"open":1241,"high":1227,"low":1183,"close":1236,"change":108,"percent_change":400,"volume":969,"transactions":9,"vwap":1236},"2025-12-09",{"date":1636,"open":1227,"high":1227,"low":1235,"close":1181,"change":1637,"percent_change":108,"volume":1638,"transactions":9,"vwap":1181},"2025-12-08",-0.006,10900,{"date":1640,"open":1641,"high":33,"low":1641,"close":1642,"change":1643,"percent_change":108,"volume":1601,"transactions":9,"vwap":1642},"2025-12-05",56.15,56.206,-0.004,{"date":1645,"open":1162,"high":1646,"low":1647,"close":1646,"change":103,"percent_change":460,"volume":782,"transactions":9,"vwap":1646},"2025-12-04",56.21,56.055,{"date":1649,"open":1189,"high":1608,"low":1189,"close":1641,"change":1650,"percent_change":118,"volume":1651,"transactions":9,"vwap":1641},"2025-12-03",0.142,7200,{"date":1653,"open":1654,"high":1249,"low":1654,"close":1655,"change":874,"percent_change":1411,"volume":1656,"transactions":9,"vwap":1655},"2025-12-02",55.96,56.0079994,8200,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":829,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-01",55.84,56.035999,55.918,-0.17,5200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":503,"volume":917,"transactions":9,"vwap":1669},"2025-11-28",55.945,56.02,55.928,56.012001,0.082,{"date":1672,"open":1673,"high":1189,"low":1673,"close":1674,"change":226,"percent_change":653,"volume":1675,"transactions":9,"vwap":1674},"2025-11-26",55.74,55.93,37900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":1681,"percent_change":653,"volume":1076,"transactions":9,"vwap":1679},"2025-11-25",55.408,55.67,55.34,0.262,{"date":1683,"open":1684,"high":1678,"low":1684,"close":1678,"change":1685,"percent_change":1686,"volume":740,"transactions":9,"vwap":1678},"2025-11-24",55.084,0.537,0.98,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-21",54.631,55.13,54.482,54.871,0.31,0.57,9700,{"date":1697,"open":1698,"high":1213,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-11-20",55.51,54.537,54.561,-0.459,-0.83,26600,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":719,"volume":1711,"transactions":9,"vwap":1709},"2025-11-19",54.94,55.19,54.86,55.02,0.091,17000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":469,"percent_change":246,"volume":1718,"transactions":9,"vwap":1717},"2025-11-18",54.99,55.099998,54.75,54.929,10100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-11-17",55.4,55.445,54.98,55.109,-0.251,-0.45,14200,{"date":1729,"open":1196,"high":1213,"low":1730,"close":1731,"change":1643,"percent_change":108,"volume":1732,"transactions":9,"vwap":1731},"2025-11-14",55.029999,55.36,28000,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1200,"transactions":9,"vwap":1738},"2025-11-13",55.55,55.72,55.32,55.364,-0.422,-0.76,{"date":1742,"open":1674,"high":1674,"low":1175,"close":1743,"change":900,"percent_change":196,"volume":1537,"transactions":9,"vwap":1743},"2025-11-12",55.786,{"date":1745,"open":1243,"high":1746,"low":1747,"close":1748,"change":1520,"percent_change":623,"volume":1749,"transactions":9,"vwap":1748},"2025-11-11",55.79,55.649,55.776,10800,{"date":1751,"open":1679,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-10",55.759,55.53,55.721,0.413,0.75,19200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":548,"volume":1765,"transactions":9,"vwap":1763},"2025-11-07",55.15,55.33,54.941,55.308,0.018,31000,{"date":1767,"open":1768,"high":1698,"low":1769,"close":1770,"change":1771,"percent_change":1387,"volume":1772,"transactions":9,"vwap":1770},"2025-11-06",55.37,55.258,55.29,-0.255,23000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1411,"volume":1779,"transactions":9,"vwap":1777},"2025-11-05",55.652,55.69,55.545,0.086,21400,{"date":1781,"open":1731,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":390,"volume":1457,"transactions":9,"vwap":1784},"2025-11-04",55.578,55.341,55.459,-0.223,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1670,"percent_change":503,"volume":1112,"transactions":9,"vwap":1791},"2025-11-03",55.63,55.75,55.61,55.682,{"date":1793,"open":1794,"high":1673,"low":1213,"close":1795,"change":1796,"percent_change":206,"volume":1797,"transactions":9,"vwap":1795},"2025-10-31",55.7,55.6,-0.018,22100,{"date":1799,"open":1679,"high":1673,"low":1800,"close":1800,"change":1801,"percent_change":1084,"volume":1537,"transactions":9,"vwap":1800},"2025-10-30",55.618,-0.155,{"date":1803,"open":1211,"high":1211,"low":1804,"close":1805,"change":1351,"percent_change":362,"volume":1806,"transactions":9,"vwap":1805},"2025-10-29",55.73,55.773,9800,{"date":1808,"open":1746,"high":1809,"low":1810,"close":1811,"change":108,"percent_change":400,"volume":1812,"transactions":9,"vwap":1811},"2025-10-28",55.91,55.77,55.815,41100,{"date":1814,"open":1815,"high":1228,"low":1673,"close":1816,"change":417,"percent_change":766,"volume":1817,"transactions":9,"vwap":1816},"2025-10-27",55.795,55.825,13000,{"date":1819,"open":1735,"high":1820,"low":1213,"close":1790,"change":719,"percent_change":1693,"volume":1821,"transactions":9,"vwap":1790},"2025-10-24",55.653,9600,{"date":1823,"open":1707,"high":1824,"low":1707,"close":1825,"change":1826,"percent_change":766,"volume":997,"transactions":9,"vwap":1825},"2025-10-23",55.47,55.44,0.218,{"date":1828,"open":1761,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":469,"volume":1833,"transactions":9,"vwap":1831},"2025-10-22",55.35,55.0079994,55.222,-0.098,14100,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1737,"change":207,"percent_change":1473,"volume":1838,"transactions":9,"vwap":1737},"2025-10-21",55.28,55.443,23700,{"date":1840,"open":1707,"high":1768,"low":1841,"close":1768,"change":1842,"percent_change":1843,"volume":997,"transactions":9,"vwap":1768},"2025-10-20",55.18,0.382,0.69,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":653,"volume":1851,"transactions":9,"vwap":1849},"2025-10-17",54.73,55.060001,54.675,54.988,0.256,19000,{"date":1853,"open":1730,"high":1188,"low":1854,"close":1855,"change":1856,"percent_change":217,"volume":1857,"transactions":9,"vwap":1855},"2025-10-16",54.58,54.732,-0.228,37600,{"date":1859,"open":1847,"high":1860,"low":1861,"close":1862,"change":922,"percent_change":103,"volume":1482,"transactions":9,"vwap":1862},"2025-10-15",55.23,54.804,54.96,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":962,"percent_change":108,"volume":1868,"transactions":9,"vwap":1867},"2025-10-14",54.52,55.040001,54.925,37500,{"date":1870,"open":1871,"high":1866,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1632,"transactions":9,"vwap":1873},"2025-10-13",54.88,54.81,54.93,0.46,0.84,{"date":1877,"open":1680,"high":1680,"low":22,"close":22,"change":1878,"percent_change":1879,"volume":1146,"transactions":9,"vwap":22},"2025-10-10",-0.806,-1.46,{"date":1881,"open":1737,"high":1737,"low":1196,"close":1882,"change":789,"percent_change":400,"volume":860,"transactions":9,"vwap":1882},"2025-10-09",55.276,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-08",55.26,55.326,55.22,55.285,0.122,0.22,53600,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":245,"volume":1898,"transactions":9,"vwap":1896},"2025-10-07",55.305,55.11,55.163,-0.117,21700,{"date":1900,"open":1888,"high":1901,"low":1902,"close":1836,"change":1903,"percent_change":503,"volume":1904,"transactions":9,"vwap":1836},"2025-10-06",55.319,55.221,0.081,22800,{"date":1906,"open":1836,"high":1770,"low":1196,"close":1907,"change":1908,"percent_change":1053,"volume":991,"transactions":9,"vwap":1907},"2025-10-03",55.199,-0.031,{"date":1910,"open":1911,"high":1860,"low":1911,"close":1860,"change":1912,"percent_change":187,"volume":1913,"transactions":9,"vwap":1860},"2025-10-02",55.080002,0.041,9200,{"date":1915,"open":1730,"high":1916,"low":1730,"close":1917,"change":1918,"percent_change":234,"volume":1919,"transactions":9,"vwap":1917},"2025-10-01",55.204,55.189,0.044,18300,{"date":1921,"open":1873,"high":1760,"low":1873,"close":1922,"change":1923,"percent_change":578,"volume":1833,"transactions":9,"vwap":1922},"2025-09-30",55.145,0.186,{"date":1925,"open":1709,"high":1926,"low":1873,"close":1927,"change":1928,"percent_change":1496,"volume":1482,"transactions":9,"vwap":1927},"2025-09-29",55.041,54.959,0.025,{"date":1930,"open":1716,"high":1931,"low":1716,"close":1931,"change":1932,"percent_change":138,"volume":1933,"transactions":9,"vwap":1931},"2025-09-26",54.934,0.174,12400,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":514,"percent_change":469,"volume":1939,"transactions":9,"vwap":1938},"2025-09-25",54.57,54.78,54.76,56700,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1708,"change":962,"percent_change":108,"volume":1944,"transactions":9,"vwap":1708},"2025-09-24",54.893,54.725,355200,{"date":1946,"open":1947,"high":1730,"low":1872,"close":1948,"change":1949,"percent_change":246,"volume":1950,"transactions":9,"vwap":1948},"2025-09-23",55,54.865,-0.183,60700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1670,"percent_change":503,"volume":1956,"transactions":9,"vwap":1954},"2025-09-22",54.927,55.048,54.91,15600,{"date":1958,"open":1947,"high":1947,"low":1959,"close":1960,"change":1961,"percent_change":1437,"volume":1749,"transactions":9,"vwap":1960},"2025-09-19",54.84,54.966,0.112,{"date":1963,"open":1708,"high":1964,"low":1872,"close":1965,"change":1966,"percent_change":1312,"volume":1967,"transactions":9,"vwap":1965},"2025-09-18",54.87,54.854,0.163,12300,{"date":1969,"open":1970,"high":1716,"low":1971,"close":1972,"change":1532,"percent_change":1053,"volume":727,"transactions":9,"vwap":1972},"2025-09-17",54.74,54.53,54.691,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":206,"volume":1979,"transactions":9,"vwap":1977},"2025-09-16",54.773,54.67,54.726,-0.017,24200,{"date":1981,"open":1716,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":503,"volume":1986,"transactions":9,"vwap":1984},"2025-09-15",54.79,54.7,54.743,0.083,10300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":108,"volume":1070,"transactions":9,"vwap":1992},"2025-09-12",54.62,54.72,54.612,54.66,-0.008,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1223,"volume":2001,"transactions":9,"vwap":1999},"2025-09-11",54.625,54.69,54.6,54.668,0.198,8100,{"date":2003,"open":22,"high":1971,"low":2004,"close":22,"change":2005,"percent_change":445,"volume":1601,"transactions":9,"vwap":22},"2025-09-10",54.367,0.123,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":1670,"percent_change":503,"volume":1663,"transactions":9,"vwap":2009},"2025-09-09",54.324,54.347,54.24,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":700,"volume":2018,"transactions":9,"vwap":2016},"2025-09-08",54.19,54.35,54.185,54.265,0.132,28700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":306,"volume":1986,"transactions":9,"vwap":2024},"2025-09-05",54.32,54.34,54.021,54.133,-0.101,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":2030,"percent_change":587,"volume":1112,"transactions":9,"vwap":2029},"2025-09-04",53.98,54.234,0.297,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1467,"volume":734,"transactions":9,"vwap":2036},"2025-09-03",53.875,53.94,53.81,53.937,0.175,{"date":2039,"open":2040,"high":2041,"low":104,"close":2042,"change":2043,"percent_change":356,"volume":2044,"transactions":9,"vwap":2042},"2025-09-02",53.55,53.765,53.762,-0.197,28500,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":671,"volume":1919,"transactions":9,"vwap":2049},"2025-08-29",54.11,53.93,53.959,-0.225,{"date":2052,"open":2053,"high":2013,"low":2054,"close":2055,"change":2056,"percent_change":445,"volume":1797,"transactions":9,"vwap":2055},"2025-08-28",54.060001,54.040001,54.184,0.124,{"date":2058,"open":2048,"high":2059,"low":2048,"close":2053,"change":874,"percent_change":719,"volume":2060,"transactions":9,"vwap":2053},"2025-08-27",54.09,56800,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":235,"percent_change":700,"volume":930,"transactions":9,"vwap":2065},"2025-08-26",53.8,53.99,53.97,{"date":2067,"open":2068,"high":2028,"low":2069,"close":2069,"change":346,"percent_change":680,"volume":2070,"transactions":9,"vwap":2069},"2025-08-25",53.88,53.84,13700,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2065,"change":1313,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2065},"2025-08-22",53.59,54.029999,0.99,56900,{"date":2078,"open":2079,"high":2040,"low":2080,"close":2081,"change":245,"percent_change":1281,"volume":2082,"transactions":9,"vwap":2081},"2025-08-21",53.48,53.37,53.44,17700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":108,"volume":2089,"transactions":9,"vwap":2086},"2025-08-20",53.6,53.65,53.35,-0.007,43300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":1537,"transactions":9,"vwap":2095},"2025-08-19",53.82,53.83,53.61,53.657,-0.193,-0.36,{"date":2099,"open":2063,"high":2100,"low":2063,"close":2101,"change":2102,"percent_change":548,"volume":1172,"transactions":9,"vwap":2101},"2025-08-18",53.905,53.85,0.015,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":306,"volume":2110,"transactions":9,"vwap":2108},"2025-08-15",53.9,53.92,53.786,53.835,-0.102,27800,{"date":2112,"open":2101,"high":2028,"low":2113,"close":2036,"change":2114,"percent_change":1496,"volume":2115,"transactions":9,"vwap":2036},"2025-08-14",53.816,0.029,16200,{"date":2117,"open":2118,"high":2119,"low":2035,"close":2120,"change":1961,"percent_change":577,"volume":2121,"transactions":9,"vwap":2120},"2025-08-13",53.87,53.929,53.908,15100,{"date":2123,"open":2040,"high":2124,"low":2040,"close":2124,"change":2125,"percent_change":1111,"volume":2126,"transactions":9,"vwap":2124},"2025-08-12",53.796,0.375,4800,{"date":2128,"open":2129,"high":2094,"low":2130,"close":2130,"change":2131,"percent_change":245,"volume":2132,"transactions":9,"vwap":2130},"2025-08-11",53.52,53.421,-0.112,7400,{"date":2134,"open":2135,"high":2085,"low":2135,"close":2136,"change":1124,"percent_change":2137,"volume":1146,"transactions":9,"vwap":2136},"2025-08-08",53.42,53.533,0.54,{"date":2139,"open":2079,"high":2079,"low":2140,"close":2141,"change":2142,"percent_change":514,"volume":2143,"transactions":9,"vwap":2141},"2025-08-07",53.099998,53.244,-0.053,15700,{"date":2145,"open":2140,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":653,"volume":2150,"transactions":9,"vwap":2148},"2025-08-06",53.334,53.09,53.297,0.248,12900,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1098,"volume":1749,"transactions":9,"vwap":2156},"2025-08-05",53.12,53.15,52.98,53.049,-0.131,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":2163,"percent_change":2164,"volume":979,"transactions":9,"vwap":2162},"2025-08-04",52.86,53.2,53.18,0.483,0.92,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-08-01",52.69,52.83,52.59,52.697,-0.473,-0.89,23800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2178,"change":468,"percent_change":245,"volume":2179,"transactions":9,"vwap":2178},"2025-07-31",53.54,53.58,53.17,16000,{"date":2181,"open":2182,"high":104,"low":2178,"close":2183,"change":2184,"percent_change":514,"volume":2185,"transactions":9,"vwap":2183},"2025-07-30",53.36,53.28,-0.056,40900,{"date":2187,"open":2188,"high":2079,"low":2189,"close":2190,"change":829,"percent_change":469,"volume":2191,"transactions":9,"vwap":2190},"2025-07-29",53.47,53.33,53.336,23600,{"date":2193,"open":2194,"high":2194,"low":2087,"close":2195,"change":2196,"percent_change":752,"volume":1628,"transactions":9,"vwap":2195},"2025-07-28",53.5,53.43,0.002,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2000,"percent_change":726,"volume":1054,"transactions":9,"vwap":2202},"2025-07-25",53.34,53.467,53.3,53.428,{"date":2204,"open":2183,"high":2080,"low":2205,"close":2205,"change":2206,"percent_change":400,"volume":901,"transactions":9,"vwap":2205},"2025-07-24",53.23,-0.012,{"date":2208,"open":2147,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2209},"2025-07-23",53.242,53.0060005,0.231,0.44,8900,{"date":2215,"open":2216,"high":2217,"low":2160,"close":2218,"change":2219,"percent_change":234,"volume":2220,"transactions":9,"vwap":2218},"2025-07-22",52.95,53.029999,53.011002,0.042,10200,{"date":2222,"open":2223,"high":2224,"low":2216,"close":2225,"change":2226,"percent_change":577,"volume":1611,"transactions":9,"vwap":2225},"2025-07-21",53.049999,53.14,52.969,0.109,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2160,"change":206,"percent_change":1053,"volume":1216,"transactions":9,"vwap":2160},"2025-07-18",52.94,52.972,52.84,{"date":2233,"open":2167,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1693,"volume":958,"transactions":9,"vwap":2236},"2025-07-17",52.96,52.67,52.89,0.165,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":2243,"percent_change":910,"volume":740,"transactions":9,"vwap":2241},"2025-07-16",52.625,52.725,52.49,0.075,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1304,"percent_change":346,"volume":2179,"transactions":9,"vwap":2248},"2025-07-15",52.973,52.64,52.65,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":548,"volume":2255,"transactions":9,"vwap":2253},"2025-07-14",52.631,52.759,52.72,0.017,5800,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":296,"volume":2262,"transactions":9,"vwap":2260},"2025-07-11",52.6,52.754,52.703,-0.107,5100,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":503,"percent_change":951,"volume":2268,"transactions":9,"vwap":2267},"2025-07-10",52.627,52.88,52.81,18400,{"date":2270,"open":2271,"high":2167,"low":2272,"close":2273,"change":1429,"percent_change":1223,"volume":2274,"transactions":9,"vwap":2273},"2025-07-09",52.68,52.52,52.66,42100,{"date":2276,"open":2169,"high":2258,"low":2277,"close":2277,"change":1053,"percent_change":468,"volume":2278,"transactions":9,"vwap":2277},"2025-07-08",52.47,21200,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":217,"volume":1979,"transactions":9,"vwap":2283},"2025-07-07",52.73,52.4,52.53,-0.215,{"date":2286,"open":2287,"high":2267,"low":2287,"close":2288,"change":2289,"percent_change":327,"volume":2290,"transactions":9,"vwap":2288},"2025-07-03",52.62,52.745,0.305,39700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":548,"percent_change":103,"volume":1765,"transactions":9,"vwap":2296},"2025-07-02",52.414,52.51,52.39,52.44,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":-6,"volume":2304,"transactions":9,"vwap":2302},"2025-07-01",52.301,52.415,52.26,52.41,-0.001,14600,{"date":2306,"open":2301,"high":2307,"low":2308,"close":2307,"change":974,"percent_change":567,"volume":1821,"transactions":9,"vwap":2307},"2025-06-30",52.411,52.24,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":874,"percent_change":719,"volume":890,"transactions":9,"vwap":2314},"2025-06-27",52.14,52.31,52.00099945,52.19,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":700,"percent_change":1874,"volume":945,"transactions":9,"vwap":2320},"2025-06-26",51.91,52.12,51.9,52.099998,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":187,"volume":2327,"transactions":9,"vwap":2325},"2025-06-25",51.89,51.73,51.86,0.037,433500,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":818,"percent_change":2333,"volume":911,"transactions":9,"vwap":2332},"2025-06-24",51.61,51.88,51.823,0.72,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":1874,"percent_change":62,"volume":1833,"transactions":9,"vwap":2337},"2025-06-23",51.13,51.45,50.95,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":317,"volume":1956,"transactions":9,"vwap":2342},"2025-06-20",51.335,50.99,-0.173,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-18",51.2,51.36,51.11,51.163,0.063,0.12,29100,{"date":2354,"open":2347,"high":2347,"low":2355,"close":2356,"change":1252,"percent_change":1421,"volume":790,"transactions":9,"vwap":2356},"2025-06-17",51.080002,51.099998,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":1394,"volume":1529,"transactions":9,"vwap":2361},"2025-06-16",51.33,51.553,51.37,0.328,{"date":2364,"open":2365,"high":2347,"low":2366,"close":2367,"change":2368,"percent_change":2172,"volume":2369,"transactions":9,"vwap":2367},"2025-06-13",51.19,51.040001,51.042,-0.458,13100,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":1890,"percent_change":2374,"volume":1266,"transactions":9,"vwap":2373},"2025-06-12",51.29,51.5,0.43,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1280,"volume":2382,"transactions":9,"vwap":2380},"2025-06-11",51.41,51.52,51.24,51.28,-0.113,19100,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2386,"change":2388,"percent_change":951,"volume":760,"transactions":9,"vwap":2386},"2025-06-10",51.265,51.393,51.26,0.143,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2391,"change":234,"percent_change":1411,"volume":1152,"transactions":9,"vwap":2391},"2025-06-09",51.25,51.352,51.191,{"date":2395,"open":2379,"high":2385,"low":2336,"close":2396,"change":148,"percent_change":1843,"volume":2397,"transactions":9,"vwap":2396},"2025-06-06",51.17,14700,{"date":2399,"open":2400,"high":2365,"low":2401,"close":2402,"change":296,"percent_change":1281,"volume":2403,"transactions":9,"vwap":2402},"2025-06-05",51.18,50.79,50.82,25900,{"date":2405,"open":2356,"high":2406,"low":2407,"close":2408,"change":1053,"percent_change":1305,"volume":2409,"transactions":9,"vwap":2408},"2025-06-04",51.158,50.98,51.02,15000,{"date":2411,"open":2412,"high":2356,"low":2412,"close":2355,"change":1890,"percent_change":2374,"volume":2413,"transactions":9,"vwap":2355},"2025-06-03",50.84,18000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":910,"percent_change":951,"volume":825,"transactions":9,"vwap":2417},"2025-06-02",50.66,50.86,50.44,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":548,"percent_change":103,"volume":2425,"transactions":9,"vwap":2424},"2025-05-30",50.53,50.78,50.41,50.72,198800,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":577,"percent_change":567,"volume":1772,"transactions":9,"vwap":2431},"2025-05-29",50.73,50.76,50.514,50.69,{"date":2433,"open":2434,"high":2402,"low":2435,"close":2435,"change":245,"percent_change":217,"volume":2436,"transactions":9,"vwap":2435},"2025-05-28",50.8,50.48,24000,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2431,"change":1394,"percent_change":2441,"volume":2403,"transactions":9,"vwap":2431},"2025-05-27",50.39,50.75,1.28,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1387,"volume":2082,"transactions":9,"vwap":2447},"2025-05-23",49.96,50.14,49.86,50.049999,-0.23,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":752,"percent_change":752,"volume":1491,"transactions":9,"vwap":2454},"2025-05-22",50.26,50.46,50.212,50.28,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2454,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2454},"2025-05-21",50.51,50.809,50.24,-0.58,-1.14,223200,{"date":2464,"open":2422,"high":2465,"low":2428,"close":2417,"change":400,"percent_change":1581,"volume":2466,"transactions":9,"vwap":2417},"2025-05-20",50.9,59600,{"date":2468,"open":2435,"high":2342,"low":2435,"close":2469,"change":548,"percent_change":103,"volume":2369,"transactions":9,"vwap":2469},"2025-05-19",50.88,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":445,"percent_change":1335,"volume":2476,"transactions":9,"vwap":2475},"2025-05-16",50.735,50.93,50.655,50.85,30300,{"date":2478,"open":2479,"high":2440,"low":2479,"close":2480,"change":910,"percent_change":951,"volume":2481,"transactions":9,"vwap":2480},"2025-05-15",50.34,50.62,18700,{"date":2483,"open":2484,"high":2485,"low":2418,"close":2435,"change":1053,"percent_change":1305,"volume":1616,"transactions":9,"vwap":2435},"2025-05-14",50.49,50.572,{"date":2487,"open":2488,"high":2489,"low":2452,"close":2490,"change":929,"percent_change":2137,"volume":2491,"transactions":9,"vwap":2490},"2025-05-13",50.475,50.61,50.54,31700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2495},"2025-05-12",50.0099983,50.27,49.955,1.08,2.2,8800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":752,"percent_change":752,"volume":2506,"transactions":9,"vwap":2505},"2025-05-09",49.295,49.3,49.095001,49.19,9500,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2505,"change":18,"percent_change":726,"volume":937,"transactions":9,"vwap":2505},"2025-05-08",49.060001,49.45,49.029999,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1437,"percent_change":1021,"volume":2518,"transactions":9,"vwap":2517},"2025-05-07",48.781,49.02,48.67,49.0099983,14900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":894,"percent_change":1451,"volume":2525,"transactions":9,"vwap":2524},"2025-05-06",48.92,49.14,48.73,48.81,23100,{"date":2527,"open":2528,"high":2503,"low":2529,"close":2530,"change":798,"percent_change":1084,"volume":2525,"transactions":9,"vwap":2530},"2025-05-05",49.099998,48.96,49.11,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1335,"percent_change":2164,"volume":2537,"transactions":9,"vwap":2536},"2025-05-02",49.080002,49.35,49.0089989,49.25,13500,{"date":2539,"open":2540,"high":2509,"low":2541,"close":2542,"change":1429,"percent_change":766,"volume":782,"transactions":9,"vwap":2542},"2025-05-01",48.9,48.78,48.8,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2546,"change":196,"percent_change":759,"volume":1022,"transactions":9,"vwap":2546},"2025-04-30",47.794,48.61,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":1429,"percent_change":766,"volume":2191,"transactions":9,"vwap":2551},"2025-04-29",48.19,48.63,48.59,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2351,"percent_change":118,"volume":2558,"transactions":9,"vwap":2557},"2025-04-28",48.36,48.45,48.044998,48.4,19700,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":18,"percent_change":726,"volume":2565,"transactions":9,"vwap":2564},"2025-04-25",48.060001,48.349,47.95,48.28,44300,{"date":2567,"open":2568,"high":2569,"low":2568,"close":2570,"change":2333,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-04-24",47.56,48.12,48.099998,1.52,28900,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":653,"percent_change":41,"volume":2579,"transactions":9,"vwap":2578},"2025-04-23",47.75,47.93,47.307,47.38,33900,{"date":176,"open":172,"high":2581,"low":172,"close":2582,"change":1021,"percent_change":837,"volume":2583,"transactions":9,"vwap":2582},46.95,46.91,10400]