[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FFTY":3,"homepage-market-summary":30,"stock-historical-FFTY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FFTY","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},"CapForce IBD 50 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3262,0.46895,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.36,35.3,35.405,35.13,34.83,0.53,1.52,15188.676899,44.080002,31.61,85248.648744612,30.1,2889,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.852,94512,34496762.186153,35.48,"2025-04-22",[182,185,194,204,214,224,234,243,253,264,275,285,295,305,314,325,334,343,354,364,374,384,395,404,414,423,432,442,452,461,469,478,487,497,506,516,526,534,542,551,561,569,578,588,597,607,617,625,635,643,653,661,671,681,692,700,711,720,729,739,747,755,763,771,779,787,796,805,814,823,832,840,848,855,864,872,880,888,896,903,912,920,929,937,946,953,960,968,974,980,988,997,1004,1011,1020,1029,1036,1045,1050,1057,1065,1071,1077,1084,1091,1096,1102,1108,1116,1124,1132,1140,1146,1154,1160,1165,1170,1176,1184,1189,1196,1203,1211,1218,1224,1232,1240,1248,1257,1264,1270,1279,1287,1294,1300,1307,1314,1323,1329,1338,1342,1350,1355,1363,1368,1377,1384,1392,1400,1408,1413,1417,1425,1431,1438,1446,1451,1456,1463,1467,1474,1482,1490,1496,1503,1509,1517,1523,1531,1537,1544,1551,1557,1561,1566,1570,1578,1583,1587,1590,1595,1598,1601,1606,1612,1620,1625,1631,1639,1644,1649,1655,1660,1664,1670,1676,1683,1689,1696,1702,1707,1713,1719,1724,1730,1736,1741,1746,1752,1758,1764,1769,1774,1778,1785,1792,1798,1804,1811,1817,1822,1828,1836,1839,1844,1849,1853,1860,1867,1875,1882,1889,1894,1900,1905,1910,1915,1922,1928,1932,1939,1946,1952,1959,1964,1970,1976,1981,1987,1993,1998,2005,2010,2013,2016,2022,2027,2032,2036,2042,2048,2053,2060,2066,2070,2075,2080,2085,2090,2093,2097,2101,2106,2112,2119,2123,2127,2132,2135,2140,2146,2154,2162,2169,2172,2175,2179,2183,2186,2191,2195,2201,2204,2208,2214,2221,2226,2232,2238,2243,2251,2256,2260,2267,2272,2278,2284,2292,2299,2307,2314,2321,2328,2332,2339,2344,2350,2358,2363,2368,2375,2382,2386,2392,2399,2406,2413,2421,2428,2433,2441,2447,2452,2457,2463,2468,2474,2479,2485,2491,2497,2503,2510,2517,2523,2530,2536,2542,2548,2555,2562,2569,2575,2583,2589,2596,2601,2608,2614,2620,2625,2631,2637,2642,2649],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},127,35.2427,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":107,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.855,35,34.74,0.0197,7159.951349,103,34.8553,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.14,35.15,34.8103,-0.0905,-0.26,1475.293655,67,35.0749,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",34.77,34.9008,34.685,0.1408,0.41,5541.5779,92,34.8202,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",34.52,34.92,34.76,-0.3665,-1.04,5981.7189,110,34.7064,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.2,35.28,35.1265,-0.0117,-0.03,11784.3372,99,35.2068,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":22,"volume":240,"transactions":241,"vwap":242},"2026-09-24",34.62,35.18,35.1382,0.1856,9540.203723,108,34.912,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",35.43,34.9,34.9526,-0.6074,-1.71,8567.32895,121,35.0272,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",35.6,35.64,35.4,35.56,0.05,0.14,19357.338637,118,35.5239,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",35.55,35.5895,35.41,35.51,0.2,0.57,8978.577866,131,35.5058,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",35.22,35.31,35.03,0.15,0.43,6634.27607,95,35.1028,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",35.27,35.4642,35.16,0.45,1.3,12412.77482,138,35.3819,{"date":296,"open":236,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",35.05,34.335,34.71,0.19,0.55,3493.5479,119,34.7122,{"date":306,"open":307,"high":216,"low":308,"close":216,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",34.485,34.3744,-0.3553,-1.02,5585.416783,101,34.4595,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",34.65,34.935,34.61,34.8753,-0.3697,-1.05,4603.954251,105,34.8133,{"date":326,"open":327,"high":256,"low":328,"close":329,"change":330,"percent_change":280,"volume":331,"transactions":332,"vwap":333},"2026-09-11",35.33,35.2205,35.245,0.0515,8114.69807,93,35.3641,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":262,"vwap":342},"2026-09-10",35.44,35.19,35.1935,-0.5427,-1.52,10821.875988,35.2734,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",35.93,36.025,35.7258,35.7362,-0.5405,-1.49,3281.969885,83,35.8351,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":112,"volume":361,"transactions":362,"vwap":363},"2026-09-08",36.17,36.55,36.07,36.2767,-0.0033,6856.843589,141,36.3597,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",36.45,36.1937,36.28,-0.2538,-0.69,9304.307782,115,36.3063,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",36.3,36.5338,36.2,0.6228,1.73,8918.176884,140,36.4096,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",35.65,36.03,35.63,35.911,0.4798,1.35,17579.060877,167,35.765,{"date":396,"open":397,"high":358,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",35.73,35.4312,-0.7968,-2.2,14110.422656,156,35.6352,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",36.42,35.9,36.228,-0.352,-0.96,35794.5686,154,36.0578,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":370,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",37.08,36.39,36.58,-1.85,18558.667652,195,36.7097,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":152,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",36.96,37.28,37.27,0.95,7810.7173,136,37.2197,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-26",36.65,37.02,36.92,0.03,0.08,7963.87014,113,36.8893,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",37.06,36.66,36.89,0.035,0.09,52868.553269,367,36.8075,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":430,"vwap":460},"2026-08-24",36.75,37,36.855,-0.055,-0.15,11127.333932,36.8976,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":301,"percent_change":466,"volume":467,"transactions":303,"vwap":468},"2026-08-21",36.56,36.91,36.451,1.51,8345.4433,36.6575,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":402,"vwap":477},"2026-08-20",36.817,36.83,36.36,-0.7839,-2.11,17689.048556,36.5698,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":222,"vwap":486},"2026-08-19",37.45,36.98,37.1439,-0.0261,-0.07,5567.2411,37.2213,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",37.57,37.6,37.17,-0.9,-2.36,17406.076428,176,37.2746,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":159,"volume":504,"transactions":430,"vwap":505},"2026-08-17",37.78,38.18,37.77,38.07,0.28,12049.36243,37.9615,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",37.39,37.89,37.79,0.37,0.99,12630.906183,201,37.7198,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":122,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",37.36,37.59,37.35,37.42,0.67,15463.879558,180,37.4478,{"date":527,"open":528,"high":528,"low":529,"close":491,"change":300,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",37.3,37.025,0.51,23950.564647,265,37.1341,{"date":535,"open":536,"high":537,"low":536,"close":481,"change":538,"percent_change":539,"volume":540,"transactions":362,"vwap":541},"2026-08-11",36.68,37.1538,0.29,0.79,42803.048821,37.0371,{"date":543,"open":544,"high":545,"low":544,"close":546,"change":547,"percent_change":259,"volume":548,"transactions":549,"vwap":550},"2026-08-10",36.6,37.0299,36.69,0.02,18794.020651,164,36.7877,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",36.97,36.64,36.67,-0.31,-0.84,18909.1665,161,36.7268,{"date":562,"open":499,"high":499,"low":563,"close":481,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",36.95,-1.15,-3.02,21916.5771,193,37.335,{"date":570,"open":571,"high":572,"low":573,"close":573,"change":448,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",38.38,38.6865,38.13,0.24,22436.632192,212,38.3773,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",37.48,38.115,38.04,0.92,2.48,27113.900895,233,37.8269,{"date":589,"open":590,"high":591,"low":455,"close":592,"change":593,"percent_change":152,"volume":594,"transactions":595,"vwap":596},"2026-08-03",37.0599,37.23,37.12,0.13,18991.631634,177,37.1323,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",37.435,36.87,36.99,-0.34,-0.91,12943.276804,372,37.1094,{"date":608,"open":609,"high":508,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",36.86,36.6291,37.33,0.7,1.91,26048.32605,316,37.1201,{"date":618,"open":619,"high":620,"low":418,"close":621,"change":370,"percent_change":419,"volume":622,"transactions":623,"vwap":624},"2026-07-29",37.34,37.38,36.63,14295.3973,214,37.0103,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":281,"volume":632,"transactions":633,"vwap":634},"2026-07-28",37.16,37.37,36.54,37.32,0.16,31606.191315,222,37.0452,{"date":636,"open":637,"high":638,"low":446,"close":627,"change":458,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-27",37.62,37.81,-0.4,15757.787284,185,37.2567,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",37.88,37.25,37.31,-0.39,-1.03,27785.690895,295,37.5065,{"date":654,"open":655,"high":655,"low":619,"close":656,"change":657,"percent_change":557,"volume":658,"transactions":659,"vwap":660},"2026-07-23",37.74,37.7,-0.32,44228.953203,178,37.5591,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",38.33,38.43,38.02,-0.57,-1.48,17879.9417,267,38.2014,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",38.31,38.76,38.59,0.54,1.42,17610.8837,257,38.5388,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",38.5,38.78,38.03,38.05,-0.33,-0.86,21841.648281,270,38.4578,{"date":693,"open":694,"high":695,"low":630,"close":571,"change":230,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",37.72,38.64,-0.08,48281.801902,470,37.9962,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",39.27,39.495,38.26,38.41,-1.16,-2.93,22467.78864,271,38.6556,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":639,"volume":717,"transactions":718,"vwap":719},"2026-07-15",39.95,39.11,39.57,-0.16,15644.37471,216,39.5381,{"date":721,"open":722,"high":723,"low":724,"close":722,"change":725,"percent_change":726,"volume":727,"transactions":659,"vwap":728},"2026-07-14",39.73,39.77,39.39,0.58,1.48,19747.95799,39.6443,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",39.93,39.03,39.15,-1.07,-2.66,32512.624857,293,39.2863,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",41.040001,40.054001,40.22,-0.85,-2.07,17900,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",40.75,41.388,41.07,1.07,2.68,39600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":696,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",39.52,40.35,39.29,40,-0.2,30100,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",40.89,39.351,40.080002,-1.33,-3.21,61400,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",41.28,42.26,41.41,0.75,1.84,59200,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",42.7,40.18,40.66,-1.77,-4.17,59300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",43,43.099998,42.38,42.43,-1.12,-2.57,31300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-30",42.9,43.76,42.87,43.55,0.89,2.09,34900,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-29",41.91,42.69,40.935,42.66,1.18,2.84,31100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",41.89,42.040001,41.18,41.48,-1,-2.35,34700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",43.049999,43.34,41.85,42.48,0.64,1.53,33900,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":200,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-24",42.14,42.4,41.3,41.84,-0.62,21600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":419,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-23",41.94,42.83,41.61,42.099998,-4.21,34500,{"date":849,"open":850,"high":25,"low":851,"close":852,"change":512,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-22",43.56,43.36,43.95,2.3,64600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",42.42,43.053001,42.0099983,42.96,1.38,3.32,31400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":448,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-17",41.81,42.58,41.57,41.58,0.22,26000,{"date":873,"open":808,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",42.72,41.4,41.49,-1.01,-2.38,42900,{"date":881,"open":867,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",42.71,42.18,42.5,1.16,2.81,53400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":547,"volume":895,"transactions":9,"vwap":893},"2026-06-12",41.42,42.029999,41.15,41.34,0.01,20500,{"date":897,"open":898,"high":890,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",39.42,41.33,2.49,6.41,21200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",39.060001,40.49,38.83,38.84,-0.67,-1.7,20700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":564,"volume":919,"transactions":9,"vwap":917},"2026-06-09",40.61,41.19,37.255,39.51,-0.46,99600,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",40.27,40.52,39.695,39.97,0.84,2.15,58700,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",41.2,38.99,39.13,-3.16,-7.47,66200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-04",40.72,42.65,40.48,42.29,0.48,1.15,42600,{"date":947,"open":948,"high":948,"low":949,"close":866,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":866},"2026-06-03",42.17,40.968,-0.06,-0.14,50700,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":959,"volume":887,"transactions":9,"vwap":957},"2026-06-02",40.93,41.9,41.87,1.25,3.08,{"date":961,"open":962,"high":963,"low":713,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",40.31,41.049999,40.62,-0.1,-0.25,28600,{"date":969,"open":970,"high":970,"low":971,"close":939,"change":458,"percent_change":972,"volume":973,"transactions":9,"vwap":939},"2026-05-29",41.0099983,39.91,-0.37,21700,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":270,"percent_change":52,"volume":847,"transactions":9,"vwap":979},"2026-05-28",40.69,41.16,40.17,40.87,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-27",41.39,40.2,40.67,-0.28,-0.68,31900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",41.02,41.17,40.755,40.95,1.005,2.52,24400,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":746,"transactions":9,"vwap":1001},"2026-05-22",40.42,39.85,39.945,-0.145,-0.36,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":132,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",39.64,40.34,40.09,0.31,26200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",39.38,40.12,39.275,39.78,0.88,2.26,73100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",39.040001,39.36,38.27,38.9,-0.73,-1.84,71500,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":820,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",40.85,39.272,39.63,-2.46,65400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-15",40.97,41.025002,40.32,40.63,-1.53,-3.63,43300,{"date":1046,"open":891,"high":1047,"low":1048,"close":1049,"change":270,"percent_change":943,"volume":987,"transactions":9,"vwap":1049},"2026-05-14",42.22,41.6,42.16,{"date":1051,"open":956,"high":1052,"low":979,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-13",42.3,41.96,0.5,1.21,38900,{"date":1058,"open":1059,"high":1060,"low":713,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-12",41.47,41.51,41.46,-0.54,-1.29,64200,{"date":1066,"open":963,"high":1067,"low":963,"close":1068,"change":59,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-11",42.09,42,2.92,51300,{"date":1072,"open":1073,"high":955,"low":1074,"close":143,"change":1075,"percent_change":1076,"volume":813,"transactions":9,"vwap":143},"2026-05-08",40.73,40.37,0.72,1.8,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1008,"change":564,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1008},"2026-05-07",41.67,41.71,39.81,-2.79,51100,{"date":1085,"open":818,"high":836,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-06",40.02,41.24,0.97,2.41,79900,{"date":1092,"open":971,"high":964,"low":971,"close":922,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":922},"2026-05-05",1.44,3.71,85100,{"date":1097,"open":907,"high":1098,"low":1099,"close":907,"change":1100,"percent_change":676,"volume":1101,"transactions":9,"vwap":907},"2026-05-04",39.055,38.485,0.21,47900,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":530,"percent_change":82,"volume":1107,"transactions":9,"vwap":1106},"2026-05-01",38.15,38.67,38.62,31500,{"date":1109,"open":1110,"high":500,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",37.21,37.085999,38.11,1.68,4.61,41600,{"date":1117,"open":629,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-29",36.57,36.062,36.43,0.04,0.11,81200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":417,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":417},"2026-04-28",36.72,37.145,35.84,-1.444,-3.82,39800,{"date":1133,"open":490,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-27",37.87,37.07,37.834,-0.066,-0.17,15800,{"date":1141,"open":1142,"high":1143,"low":580,"close":1144,"change":1054,"percent_change":82,"volume":1145,"transactions":9,"vwap":1144},"2026-04-24",38.0050011,38.080002,37.9,33400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":142,"volume":1153,"transactions":9,"vwap":1151},"2026-04-23",37.24,38,36.81,37.4,0.12,29000,{"date":1155,"open":1110,"high":1156,"low":609,"close":426,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":426},"2026-04-22",37.355,0.62,1.69,10200,{"date":1161,"open":490,"high":490,"low":1118,"close":445,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":445},"2026-04-21",-0.49,-1.32,119400,{"date":1166,"open":629,"high":1167,"low":1168,"close":1167,"change":676,"percent_change":726,"volume":1169,"transactions":9,"vwap":1167},"2026-04-20",37.15,36.4,83400,{"date":1171,"open":1172,"high":464,"low":473,"close":1173,"change":1174,"percent_change":1018,"volume":1175,"transactions":9,"vwap":1173},"2026-04-17",36.38,36.61,0.81,32700,{"date":1177,"open":345,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-16",36.089001,35.71,35.8,-0.18,-0.5,30400,{"date":1185,"open":536,"high":536,"low":1186,"close":1187,"change":986,"percent_change":419,"volume":1188,"transactions":9,"vwap":1187},"2026-04-15",35.68,35.98,40200,{"date":1190,"open":1191,"high":1192,"low":406,"close":445,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":445},"2026-04-14",36.74,36.827,0.56,1.55,63200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":281,"percent_change":1055,"volume":1202,"transactions":9,"vwap":1201},"2026-04-13",35.47,36.15,35.42,36.099998,36600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":503,"volume":1210,"transactions":9,"vwap":1208},"2026-04-10",35.82,36,35.555,35.67,0.1,23800,{"date":1212,"open":245,"high":1213,"low":1214,"close":1215,"change":122,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-09",35.795,35.38,35.57,0.71,83500,{"date":1219,"open":337,"high":179,"low":1220,"close":1221,"change":82,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-08",34.917,35.32,3.94,115800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":761,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-07",34.0099983,34.22,33.682,33.98,-0.59,41300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":657,"volume":1239,"transactions":9,"vwap":1237},"2026-04-06",34.33,34.4,34.055,34.18,-0.11,50600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":538,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",33.080002,34.57,32.93,34.29,0.85,50100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-01",33.93,34.402,33.915,34,0.59,1.77,69200,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-31",32.42,33.41,1.59,5,49800,{"date":1265,"open":1266,"high":1266,"low":26,"close":1267,"change":340,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",33.62,31.82,-4.56,191100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-27",33.51,33.65,33.2,33.34,-0.27,-0.8,25100,{"date":1280,"open":1281,"high":218,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-26",34.7,33.57,33.61,-1.78,-5.03,54300,{"date":1288,"open":255,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":943,"volume":1293,"transactions":9,"vwap":1291},"2026-03-25",35.78,35.24,35.39,0.17,45100,{"date":1295,"open":21,"high":1296,"low":1297,"close":277,"change":1157,"percent_change":1298,"volume":1299,"transactions":9,"vwap":277},"2026-03-24",35.35,34.37,1.79,52300,{"date":1301,"open":1302,"high":1296,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",34.25,34.6,0.87,2.58,52000,{"date":1308,"open":1309,"high":1310,"low":1272,"close":1311,"change":1312,"percent_change":1130,"volume":1313,"transactions":9,"vwap":1311},"2026-03-20",34.99,35.049999,33.73,-1.34,100800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-19",34.17,35.325,33.96,35.07,-0.44,-1.24,121600,{"date":1324,"open":1187,"high":1325,"low":1326,"close":269,"change":1327,"percent_change":735,"volume":1328,"transactions":9,"vwap":269},"2026-03-18",36.11,35.49,-0.97,57000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-17",36.41,36.776,36.18,36.48,0.3,0.83,24700,{"date":1339,"open":1340,"high":357,"low":1128,"close":1333,"change":829,"percent_change":1076,"volume":1341,"transactions":9,"vwap":1333},"2026-03-16",35.92,72800,{"date":1343,"open":609,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-13",37.0099983,35.46,35.54,-1.21,-3.29,103500,{"date":1351,"open":1352,"high":1352,"low":1120,"close":454,"change":1353,"percent_change":769,"volume":1354,"transactions":9,"vwap":454},"2026-03-12",37.66,-1.22,139400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1353,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",38.19,38.28,37.46,37.97,-0.47,48200,{"date":1364,"open":663,"high":1365,"low":663,"close":1366,"change":530,"percent_change":82,"volume":1367,"transactions":9,"vwap":1366},"2026-03-10",39.09,38.44,133800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-09",35.96,37.96,35.695,37.93,1.17,3.18,110200,{"date":1378,"open":555,"high":1379,"low":357,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-06",37.729,36.76,-1.06,-2.8,78400,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",38.72,36.894,37.82,-1.44,-3.67,92300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":829,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",39.55,39.59,38.775,39.26,1.66,87500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1106,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1106},"2026-03-03",39.2,39.21,37.712,-2.86,-6.89,110000,{"date":1409,"open":990,"high":1410,"low":1411,"close":819,"change":1254,"percent_change":1093,"volume":1412,"transactions":9,"vwap":819},"2026-03-02",41.504,40.59,113900,{"date":1414,"open":941,"high":993,"low":1040,"close":765,"change":1100,"percent_change":1415,"volume":1416,"transactions":9,"vwap":765},"2026-02-27",0.52,103300,{"date":1418,"open":1419,"high":1420,"low":1023,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-26",40.47,40.74,40.68,-0.09,-0.22,85900,{"date":1426,"open":1427,"high":818,"low":1428,"close":1429,"change":1430,"percent_change":926,"volume":1349,"transactions":9,"vwap":1429},"2026-02-25",40.92,40.64,40.77,0.34,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":829,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-24",39.3,40.57,40.43,1.61,81500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1415,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-23",39.34,39.88,39.298,39.79,1.32,84700,{"date":1447,"open":1448,"high":898,"low":1449,"close":702,"change":1216,"percent_change":777,"volume":1450,"transactions":9,"vwap":702},"2026-02-20",38.46,38.36,111000,{"date":1452,"open":638,"high":675,"low":1453,"close":1454,"change":52,"percent_change":1455,"volume":1070,"transactions":9,"vwap":1454},"2026-02-19",37.64,38.56,1.29,{"date":1457,"open":1458,"high":1459,"low":1460,"close":502,"change":1461,"percent_change":1304,"volume":1462,"transactions":9,"vwap":502},"2026-02-18",38.060001,38.73,37.8,0.33,136900,{"date":1464,"open":580,"high":1143,"low":1126,"close":655,"change":1162,"percent_change":1465,"volume":1466,"transactions":9,"vwap":655},"2026-02-17",-1.28,45400,{"date":1468,"open":1469,"high":1470,"low":435,"close":1471,"change":752,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-02-13",37.44,38.53,38.23,2.88,77500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":627,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":627},"2026-02-12",38.87,39.049999,37.13,-1.63,-4.2,130600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":802,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-11",38.75,38.82,37.51,38.79,2.35,80400,{"date":1491,"open":1492,"high":1143,"low":1493,"close":1144,"change":1494,"percent_change":602,"volume":1495,"transactions":9,"vwap":1144},"2026-02-10",37.84,37.654,-0.13,38100,{"date":1497,"open":454,"high":1498,"low":544,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-09",38.14,38.029999,1.6,4.39,110800,{"date":1504,"open":277,"high":1505,"low":277,"close":1120,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1120},"2026-02-06",36.52,2.18,6.36,83200,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1302,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1302},"2026-02-05",34.47,35.565,34.235,-1.31,-3.68,109900,{"date":1518,"open":620,"high":620,"low":1519,"close":258,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":258},"2026-02-04",34.48,-1.37,-3.71,215600,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-03",37.049999,35.872,36.93,0.98,2.73,115700,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":270,"percent_change":1193,"volume":1536,"transactions":9,"vwap":1535},"2026-02-02",35.34,36.32,35.95,124800,{"date":1538,"open":1167,"high":1539,"low":1540,"close":1541,"change":1082,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-30",37.755,35.69,35.75,-7.24,214000,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":649,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-29",39.9,37.63,38.54,-2.6,116400,{"date":1552,"open":1553,"high":1006,"low":1554,"close":715,"change":1555,"percent_change":752,"volume":1556,"transactions":9,"vwap":715},"2026-01-28",39.6,38.915,0.42,136300,{"date":1558,"open":1454,"high":733,"low":1559,"close":733,"change":1017,"percent_change":853,"volume":1560,"transactions":9,"vwap":733},"2026-01-27",38.34,96900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1024,"change":894,"percent_change":437,"volume":1164,"transactions":9,"vwap":1024},"2026-01-26",38.77,39.415,38.255,{"date":1567,"open":1568,"high":1548,"low":501,"close":704,"change":1121,"percent_change":1209,"volume":1569,"transactions":9,"vwap":704},"2026-01-23",38.32,96700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1216,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-22",37.95,38.445,37.579,38.22,1.89,64300,{"date":1579,"open":1580,"high":1580,"low":436,"close":1486,"change":985,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1486},"2026-01-21",38.29,-0.74,147100,{"date":1584,"open":646,"high":1458,"low":646,"close":510,"change":1157,"percent_change":1585,"volume":1586,"transactions":9,"vwap":510},"2026-01-20",1.67,101300,{"date":1588,"open":528,"high":580,"low":436,"close":491,"change":593,"percent_change":152,"volume":1589,"transactions":9,"vwap":491},"2026-01-16",92700,{"date":1591,"open":1478,"high":1151,"low":1592,"close":1593,"change":1121,"percent_change":1122,"volume":1594,"transactions":9,"vwap":1593},"2026-01-15",37.035,37.040001,94700,{"date":1596,"open":1151,"high":1151,"low":554,"close":455,"change":458,"percent_change":639,"volume":1597,"transactions":9,"vwap":455},"2026-01-14",45000,{"date":1599,"open":647,"high":647,"low":600,"close":1167,"change":761,"percent_change":1062,"volume":1600,"transactions":9,"vwap":1167},"2026-01-13",126000,{"date":1602,"open":1527,"high":1156,"low":1603,"close":520,"change":38,"percent_change":1604,"volume":1605,"transactions":9,"vwap":520},"2026-01-12",36.709,1.99,145300,{"date":1607,"open":1118,"high":563,"low":1608,"close":1609,"change":147,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-09",36.438,36.62,1.05,105700,{"date":1613,"open":1334,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-08",36.585,35.94,36.24,-0.51,-1.39,65100,{"date":1621,"open":1331,"high":1622,"low":1623,"close":454,"change":259,"percent_change":260,"volume":1624,"transactions":9,"vwap":454},"2026-01-07",36.933,36.25,79800,{"date":1626,"open":1289,"high":1627,"low":1628,"close":1627,"change":1374,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-06",36.7,35.713,3.29,52500,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":522,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-05",35.21,35.59,35.060001,35.53,1.92,80500,{"date":1640,"open":1214,"high":1214,"low":1641,"close":1642,"change":259,"percent_change":260,"volume":1643,"transactions":9,"vwap":1642},"2026-01-02",34.32,34.86,83800,{"date":1645,"open":197,"high":1646,"low":1647,"close":1647,"change":1277,"percent_change":1648,"volume":1362,"transactions":9,"vwap":1647},"2025-12-31",35.25,34.81,-2.25,{"date":1650,"open":358,"high":1651,"low":1346,"close":1652,"change":1653,"percent_change":602,"volume":1654,"transactions":9,"vwap":1652},"2025-12-30",36.14,35.61,-0.12,149800,{"date":1656,"open":1180,"high":1657,"low":266,"close":397,"change":986,"percent_change":1658,"volume":1659,"transactions":9,"vwap":397},"2025-12-29",35.97,-1.87,59400,{"date":1661,"open":1168,"high":1662,"low":1199,"close":1331,"change":270,"percent_change":301,"volume":1663,"transactions":9,"vwap":1331},"2025-12-26",36.51,138800,{"date":1665,"open":1666,"high":1616,"low":1667,"close":1668,"change":1152,"percent_change":1461,"volume":1669,"transactions":9,"vwap":1668},"2025-12-24",36.12,35.995,36.21,54700,{"date":1671,"open":1120,"high":1672,"low":1673,"close":1674,"change":687,"percent_change":603,"volume":1675,"transactions":9,"vwap":1674},"2025-12-23",36.47,35.83,36.09,190300,{"date":1677,"open":1678,"high":1679,"low":1657,"close":406,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":406},"2025-12-22",36.029999,36.488,1.08,3.06,135900,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1533,"change":1455,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1533},"2025-12-19",34.38,35.5,3.79,77900,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":829,"percent_change":1637,"volume":1695,"transactions":9,"vwap":1694},"2025-12-18",34.27,34.55,33.87,34.049999,87800,{"date":1697,"open":1698,"high":1699,"low":1275,"close":1260,"change":1700,"percent_change":1648,"volume":1701,"transactions":9,"vwap":1260},"2025-12-17",34.44,34.58,-0.77,96500,{"date":1703,"open":1302,"high":1704,"low":1705,"close":1237,"change":1138,"percent_change":1162,"volume":1706,"transactions":9,"vwap":1237},"2025-12-16",34.54,33.82,97926,{"date":1708,"open":1633,"high":1633,"low":1709,"close":1710,"change":1276,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-12-15",34.34,34.35,-0.78,84800,{"date":1714,"open":1715,"high":1715,"low":1716,"close":236,"change":1514,"percent_change":1717,"volume":1718,"transactions":9,"vwap":236},"2025-12-12",36.080002,34.41,-3.65,134300,{"date":1720,"open":258,"high":1674,"low":1721,"close":345,"change":1722,"percent_change":38,"volume":1723,"transactions":9,"vwap":345},"2025-12-11",35.055,0.26,70700,{"date":1725,"open":277,"high":1726,"low":1727,"close":1208,"change":943,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1208},"2025-12-10",35.87,35.040001,1.36,98500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":337,"change":894,"percent_change":437,"volume":1735,"transactions":9,"vwap":337},"2025-12-09",35.23,35.484,35.070999,43500,{"date":1737,"open":1634,"high":1738,"low":237,"close":237,"change":696,"percent_change":1739,"volume":1740,"transactions":9,"vwap":237},"2025-12-08",35.665,-0.23,77600,{"date":1742,"open":258,"high":1743,"low":237,"close":1744,"change":1494,"percent_change":972,"volume":1745,"transactions":9,"vwap":1744},"2025-12-05",35.62,35.26,80700,{"date":1747,"open":1748,"high":336,"low":1749,"close":1291,"change":147,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1291},"2025-12-04",34.88,34.84,1.09,169800,{"date":1753,"open":246,"high":1754,"low":1692,"close":1755,"change":1756,"percent_change":137,"volume":1757,"transactions":9,"vwap":1755},"2025-12-03",35.09,35.0099983,0.23,120000,{"date":1759,"open":1198,"high":1535,"low":1760,"close":1761,"change":1182,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-02",34.775,34.78,-1.42,144400,{"date":1765,"open":245,"high":1766,"low":1767,"close":227,"change":918,"percent_change":1063,"volume":1768,"transactions":9,"vwap":227},"2025-12-01",35.561,35.145,148100,{"date":1770,"open":1771,"high":1771,"low":266,"close":1772,"change":1209,"percent_change":503,"volume":1773,"transactions":9,"vwap":1772},"2025-11-28",35.79,35.74,98100,{"date":1775,"open":1754,"high":1541,"low":1635,"close":256,"change":1216,"percent_change":1776,"volume":1777,"transactions":9,"vwap":256},"2025-11-26",2.03,236700,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1100,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-11-25",34.69,34.93,34.31,0.6,173100,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":23,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-24",33.5,34.75,34.72,4.58,194000,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1274,"change":301,"percent_change":1113,"volume":1797,"transactions":9,"vwap":1274},"2025-11-21",32.73,33.409,31.89,240800,{"date":1799,"open":20,"high":278,"low":1800,"close":1801,"change":340,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-20",32.64,32.65,-4.45,256700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1316,"change":152,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1316},"2025-11-19",34.09,34.845,33.811,1.03,92000,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1705,"change":1138,"percent_change":1182,"volume":1816,"transactions":9,"vwap":1705},"2025-11-18",33.67,34.3,33.29,238800,{"date":1818,"open":1302,"high":1819,"low":1813,"close":1820,"change":687,"percent_change":410,"volume":1821,"transactions":9,"vwap":1820},"2025-11-17",34.746,33.99,233000,{"date":1823,"open":1244,"high":1824,"low":1825,"close":1641,"change":1826,"percent_change":22,"volume":1827,"transactions":9,"vwap":1641},"2025-11-14",35.029999,32.76,0.18,236500,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-13",36.27,33.896,34.14,-2.48,-6.77,341000,{"date":1837,"open":630,"high":630,"low":1534,"close":1609,"change":1003,"percent_change":1327,"volume":1838,"transactions":9,"vwap":1609},"2025-11-12",187500,{"date":1840,"open":580,"high":1841,"low":1609,"close":481,"change":1842,"percent_change":821,"volume":1843,"transactions":9,"vwap":481},"2025-11-11",37.53,-0.89,126500,{"date":1845,"open":1846,"high":664,"low":1469,"close":1134,"change":1088,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1134},"2025-11-10",38.040001,2.63,263000,{"date":1850,"open":1199,"high":1527,"low":1319,"close":1851,"change":547,"percent_change":259,"volume":1852,"transactions":9,"vwap":1851},"2025-11-07",36.9,355100,{"date":1854,"open":1855,"high":1855,"low":1150,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-06",38.57,36.88,-2.12,-5.44,371200,{"date":1861,"open":1862,"high":1863,"low":1104,"close":1864,"change":1865,"percent_change":1261,"volume":1866,"transactions":9,"vwap":1864},"2025-11-05",38.52,39.25,39,0.61,210900,{"date":1868,"open":1869,"high":148,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-04",38.95,38.3,38.39,-2.1,-5.19,229900,{"date":1876,"open":1877,"high":1878,"low":1879,"close":906,"change":1880,"percent_change":1361,"volume":1881,"transactions":9,"vwap":906},"2025-11-03",41.09,41.127,39.89,-0.19,296900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1421,"change":1887,"percent_change":1750,"volume":1888,"transactions":9,"vwap":1421},"2025-10-31",40.9,40.985,39.995,0.44,257800,{"date":1890,"open":783,"high":1891,"low":983,"close":1892,"change":744,"percent_change":745,"volume":1893,"transactions":9,"vwap":1892},"2025-10-30",41.060001,40.24,217500,{"date":1895,"open":979,"high":1896,"low":1897,"close":1877,"change":159,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1877},"2025-10-29",41.25,40.465,1.83,373900,{"date":1901,"open":1902,"high":1903,"low":1007,"close":758,"change":484,"percent_change":1138,"volume":1904,"transactions":9,"vwap":758},"2025-10-28",40.53,40.82,137100,{"date":1906,"open":1907,"high":1428,"low":1908,"close":999,"change":829,"percent_change":1436,"volume":1909,"transactions":9,"vwap":999},"2025-10-27",40.39,40.14,189700,{"date":1911,"open":1553,"high":1008,"low":1912,"close":1016,"change":1750,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1016},"2025-10-24",39.49,2.82,185200,{"date":1916,"open":1841,"high":1917,"low":1841,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-23",38.924,38.69,1.31,3.5,144100,{"date":1923,"open":1870,"high":1924,"low":1925,"close":620,"change":1926,"percent_change":707,"volume":1927,"transactions":9,"vwap":620},"2025-10-22",38.42,36.37,-1.13,442100,{"date":1929,"open":714,"high":714,"low":1568,"close":1930,"change":649,"percent_change":1549,"volume":1931,"transactions":9,"vwap":1930},"2025-10-21",38.51,218100,{"date":1933,"open":1934,"high":1086,"low":1935,"close":1936,"change":137,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-10-20",39.69,39.47,39.54,1.7,179500,{"date":1940,"open":702,"high":1941,"low":665,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-10-17",39.53,38.88,-1.14,-2.85,215900,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1086,"change":909,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1086},"2025-10-16",41.36,39.72,-1.65,150800,{"date":1953,"open":923,"high":1954,"low":1955,"close":976,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":976},"2025-10-15",40.885,39.65,1.2,3.04,198300,{"date":1960,"open":1366,"high":1961,"low":1962,"close":1912,"change":950,"percent_change":458,"volume":1963,"transactions":9,"vwap":1912},"2025-10-14",40.028,37.83,237400,{"date":1965,"open":1966,"high":1081,"low":1967,"close":1394,"change":1968,"percent_change":1222,"volume":1969,"transactions":9,"vwap":1394},"2025-10-13",39.41,39.02,1.5,120400,{"date":1971,"open":1014,"high":1040,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-10",38.049999,-1.74,-4.37,358900,{"date":1977,"open":1978,"high":1979,"low":1941,"close":1443,"change":602,"percent_change":744,"volume":1980,"transactions":9,"vwap":1443},"2025-10-09",40.23,40.36,169700,{"date":1982,"open":1983,"high":983,"low":1983,"close":1984,"change":1444,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-08",39.12,40.13,3.4,199200,{"date":1988,"open":933,"high":1989,"low":1990,"close":1991,"change":484,"percent_change":1181,"volume":1992,"transactions":9,"vwap":1991},"2025-10-07",39.24,37.91,38.81,418400,{"date":1994,"open":908,"high":1995,"low":1487,"close":1942,"change":1996,"percent_change":584,"volume":1997,"transactions":9,"vwap":1942},"2025-10-06",39.286,0.94,213300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":950,"percent_change":716,"volume":2004,"transactions":9,"vwap":2003},"2025-10-03",38.25,38.61,37.71,37.94,212300,{"date":2006,"open":1972,"high":1498,"low":2007,"close":1149,"change":22,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1149},"2025-10-02",37.43,1.41,190900,{"date":2011,"open":1167,"high":1352,"low":1135,"close":2012,"change":1122,"percent_change":538,"volume":1980,"transactions":9,"vwap":2012},"2025-10-01",37.47,{"date":2014,"open":2012,"high":1453,"low":436,"close":518,"change":965,"percent_change":1276,"volume":2015,"transactions":9,"vwap":518},"2025-09-30",166100,{"date":2017,"open":1359,"high":2018,"low":647,"close":1359,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1359},"2025-09-29",37.73,0.68,1.85,122000,{"date":2023,"open":609,"high":609,"low":2024,"close":2025,"change":437,"percent_change":438,"volume":2026,"transactions":9,"vwap":2025},"2025-09-26",36.19,36.78,245300,{"date":2028,"open":376,"high":2029,"low":345,"close":454,"change":2030,"percent_change":1926,"volume":2031,"transactions":9,"vwap":454},"2025-09-25",37.075001,-0.42,401900,{"date":2033,"open":502,"high":502,"low":1593,"close":491,"change":1026,"percent_change":2034,"volume":2035,"transactions":9,"vwap":491},"2025-09-24",-1.93,240200,{"date":2037,"open":2038,"high":2038,"low":510,"close":1144,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1144},"2025-09-23",38.66,-0.65,-1.69,172600,{"date":2043,"open":2000,"high":2044,"low":2045,"close":2046,"change":1756,"percent_change":1783,"volume":2047,"transactions":9,"vwap":2046},"2025-09-22",38.658,37.98,38.55,153400,{"date":2049,"open":2050,"high":1871,"low":509,"close":1568,"change":1009,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1568},"2025-09-19",38.17,0.82,213000,{"date":2054,"open":2055,"high":2056,"low":480,"close":2057,"change":1336,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-18",37.61,38.21,38.0099983,2.23,207800,{"date":2061,"open":472,"high":508,"low":2062,"close":2063,"change":503,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-09-17",36.44,37.18,0.76,127400,{"date":2067,"open":2068,"high":2068,"low":546,"close":1851,"change":966,"percent_change":909,"volume":2069,"transactions":9,"vwap":1851},"2025-09-16",37.2,76200,{"date":2071,"open":2072,"high":2073,"low":555,"close":1167,"change":52,"percent_change":82,"volume":2074,"transactions":9,"vwap":1167},"2025-09-15",36.8,37.155,166700,{"date":2076,"open":553,"high":553,"low":2077,"close":445,"change":200,"percent_change":2078,"volume":2079,"transactions":9,"vwap":445},"2025-09-12",36.46,-0.7,76600,{"date":2081,"open":357,"high":455,"low":2082,"close":436,"change":1157,"percent_change":2083,"volume":2084,"transactions":9,"vwap":436},"2025-09-11",36.34,1.71,156600,{"date":2086,"open":1666,"high":2087,"low":1674,"close":376,"change":1254,"percent_change":2088,"volume":2089,"transactions":9,"vwap":376},"2025-09-10",36.49,1.65,158300,{"date":2091,"open":1208,"high":397,"low":1744,"close":1179,"change":1100,"percent_change":1254,"volume":2092,"transactions":9,"vwap":1179},"2025-09-09",129400,{"date":2094,"open":336,"high":1180,"low":336,"close":1686,"change":142,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1686},"2025-09-08",0.91,149100,{"date":2098,"open":2099,"high":255,"low":1698,"close":237,"change":438,"percent_change":1756,"volume":2100,"transactions":9,"vwap":237},"2025-09-05",35.58,191700,{"date":2102,"open":189,"high":20,"low":2103,"close":2104,"change":1009,"percent_change":802,"volume":2105,"transactions":9,"vwap":2104},"2025-09-04",34.67,35.099998,97000,{"date":2107,"open":2108,"high":2109,"low":1704,"close":2110,"change":696,"percent_change":1739,"volume":2111,"transactions":9,"vwap":2110},"2025-09-03",35.11,35.179,34.79,84100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2115,"change":2117,"percent_change":951,"volume":2118,"transactions":9,"vwap":2115},"2025-09-02",34.24,34.87,33.83,-0.05,152100,{"date":2120,"open":1200,"high":1540,"low":2121,"close":217,"change":1653,"percent_change":602,"volume":2122,"transactions":9,"vwap":217},"2025-08-29",34.68,170000,{"date":2124,"open":1243,"high":1633,"low":2125,"close":1727,"change":271,"percent_change":2088,"volume":2126,"transactions":9,"vwap":1727},"2025-08-28",34.56,132800,{"date":2128,"open":189,"high":189,"low":2129,"close":1511,"change":602,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1511},"2025-08-27",34.28,-0.98,72900,{"date":2133,"open":1234,"high":1749,"low":1234,"close":1647,"change":290,"percent_change":1919,"volume":2134,"transactions":9,"vwap":1647},"2025-08-26",97900,{"date":2136,"open":2137,"high":318,"low":1832,"close":2138,"change":894,"percent_change":437,"volume":2139,"transactions":9,"vwap":2138},"2025-08-25",34.42,34.36,193300,{"date":2141,"open":2142,"high":1281,"low":2143,"close":1710,"change":994,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1710},"2025-08-22",33.38,33.19,3.01,269400,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-08-21",32.84,33.45,33.345,0.365,1.11,127300,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1653,"volume":2161,"transactions":9,"vwap":2159},"2025-08-20",32.68,32.999,31.8,32.98,-0.04,339000,{"date":2163,"open":216,"high":216,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-08-19",32.94,33.02,-1.56,-4.51,276500,{"date":2170,"open":216,"high":2103,"low":1237,"close":1699,"change":1121,"percent_change":1152,"volume":2171,"transactions":9,"vwap":1699},"2025-08-18",116500,{"date":2173,"open":1698,"high":316,"low":2116,"close":1704,"change":107,"percent_change":1292,"volume":2174,"transactions":9,"vwap":1704},"2025-08-15",136700,{"date":2176,"open":1316,"high":299,"low":1694,"close":1519,"change":2177,"percent_change":370,"volume":2178,"transactions":9,"vwap":1519},"2025-08-14",-0.24,164200,{"date":2180,"open":1635,"high":337,"low":1806,"close":1789,"change":2181,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1789},"2025-08-13",0,224700,{"date":2184,"open":1302,"high":1789,"low":2185,"close":1789,"change":159,"percent_change":1506,"volume":1416,"transactions":9,"vwap":1789},"2025-08-12",34.13,{"date":2187,"open":2188,"high":2189,"low":2190,"close":1229,"change":1238,"percent_change":657,"volume":2065,"transactions":9,"vwap":1229},"2025-08-11",34.21,34.5,33.7,{"date":2192,"open":1519,"high":189,"low":2193,"close":1806,"change":1152,"percent_change":152,"volume":2194,"transactions":9,"vwap":1806},"2025-08-08",33.97,168000,{"date":2196,"open":2114,"high":2114,"low":2197,"close":2193,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2193},"2025-08-07",33.44,-0.41,-1.19,279700,{"date":2202,"open":1698,"high":1511,"low":2203,"close":1685,"change":1292,"percent_change":1054,"volume":2174,"transactions":9,"vwap":1685},"2025-08-06",33.85,{"date":2205,"open":216,"high":217,"low":2206,"close":2188,"change":1138,"percent_change":1162,"volume":2207,"transactions":9,"vwap":2188},"2025-08-05",33.8,251100,{"date":2209,"open":2210,"high":1685,"low":2211,"close":1685,"change":1455,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1685},"2025-08-04",33.6,33.473,3.9,205000,{"date":2215,"open":2159,"high":2216,"low":2217,"close":2218,"change":1943,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-08-01",33.68,32.18,33.09,-3.33,649700,{"date":2222,"open":1691,"high":2110,"low":2223,"close":2224,"change":1887,"percent_change":291,"volume":2225,"transactions":9,"vwap":2224},"2025-07-31",34.040001,34.23,293500,{"date":2227,"open":1787,"high":1806,"low":2228,"close":2229,"change":142,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-30",33.46,33.79,0.96,122300,{"date":2233,"open":2234,"high":1685,"low":2235,"close":2236,"change":602,"percent_change":877,"volume":2237,"transactions":9,"vwap":2236},"2025-07-29",34.2,33.32,33.47,102100,{"date":2239,"open":2234,"high":2224,"low":2240,"close":2241,"change":1422,"percent_change":1276,"volume":2242,"transactions":9,"vwap":2241},"2025-07-28",33.58,33.81,159400,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":281,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-07-25",33.63,33.969,33.52,33.9,1.28,179200,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2236,"change":1238,"percent_change":687,"volume":2255,"transactions":9,"vwap":2236},"2025-07-24",33.74,33.245,92800,{"date":2257,"open":2258,"high":1283,"low":1242,"close":2240,"change":1865,"percent_change":2020,"volume":2259,"transactions":9,"vwap":2240},"2025-07-23",33.23,216200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1320,"percent_change":1163,"volume":2266,"transactions":9,"vwap":2265},"2025-07-22",33.26,33.265,32.049999,32.97,140100,{"date":2268,"open":2248,"high":2129,"low":2269,"close":1260,"change":2177,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1260},"2025-07-21",33.4,-0.71,174700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1273,"change":538,"percent_change":1304,"volume":2277,"transactions":9,"vwap":1273},"2025-07-18",33.59,33.78,33.35,141600,{"date":2279,"open":2159,"high":1787,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1624,"transactions":9,"vwap":2281},"2025-07-17",32.95,33.36,0.46,1.4,{"date":2285,"open":2286,"high":2280,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-07-16",32.57,32.14,32.9,0.555,1.72,93900,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1461,"volume":2298,"transactions":9,"vwap":2296},"2025-07-15",32.56,32.188,32.345,0.105,68800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":539,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-14",31.49,32.26,31.48,32.24,2.51,73600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1230,"percent_change":1027,"volume":2313,"transactions":9,"vwap":2312},"2025-07-11",31.87,32.15,31.42,31.45,100900,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1658,"volume":2320,"transactions":9,"vwap":2318},"2025-07-10",32.8,31.79,32.040001,-0.61,70900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":1801,"change":1054,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1801},"2025-07-09",32.49,32.74,32.16,1.56,53200,{"date":2329,"open":1244,"high":1244,"low":2330,"close":2310,"change":1617,"percent_change":2166,"volume":2331,"transactions":9,"vwap":2310},"2025-07-08",31.96,71300,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":894,"percent_change":437,"volume":2338,"transactions":9,"vwap":2337},"2025-07-07",32.39,32.7,32.014999,32.66,93100,{"date":2340,"open":2287,"high":1801,"low":2341,"close":1801,"change":1216,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1801},"2025-07-03",32.13,2.22,37600,{"date":2345,"open":2346,"high":2347,"low":2312,"close":2348,"change":147,"percent_change":1956,"volume":2349,"transactions":9,"vwap":2348},"2025-07-02",31.53,31.99,31.94,79700,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":1405,"volume":2357,"transactions":9,"vwap":2355},"2025-07-01",32.36,32.535,31.22,31.56,-0.93,131200,{"date":2359,"open":2360,"high":2294,"low":2361,"close":2323,"change":1157,"percent_change":2362,"volume":1035,"transactions":9,"vwap":2323},"2025-06-30",32.32,32.21,1.95,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2309,"change":602,"percent_change":1381,"volume":2367,"transactions":9,"vwap":2309},"2025-06-27",32.4,31.62,79300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2361,"change":752,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2361},"2025-06-26",31.4,32.23,31.38,3.44,80300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1361,"percent_change":350,"volume":2381,"transactions":9,"vwap":2380},"2025-06-25",31.92,31.95,31.059999,31.14,153100,{"date":2383,"open":26,"high":2384,"low":2385,"close":26,"change":1430,"percent_change":1750,"volume":2298,"transactions":9,"vwap":26},"2025-06-24",31.86,31.37,{"date":2387,"open":2388,"high":2370,"low":2389,"close":2390,"change":870,"percent_change":1216,"volume":2391,"transactions":9,"vwap":2390},"2025-06-23",30.66,30.02,31.27,135200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1335,"percent_change":1528,"volume":2398,"transactions":9,"vwap":2397},"2025-06-20",31.13,31.16,30.79,31.049999,62500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":300,"percent_change":1157,"volume":2405,"transactions":9,"vwap":2404},"2025-06-18",30.64,30.87,30.41,30.75,48400,{"date":2407,"open":2408,"high":2409,"low":2403,"close":2410,"change":2411,"percent_change":1618,"volume":2412,"transactions":9,"vwap":2410},"2025-06-17",30.72,30.84,30.56,-0.43,41400,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":802,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-06-16",30.54,31.148,30.504,30.99,2.96,34800,{"date":2422,"open":2423,"high":2424,"low":2425,"close":28,"change":2426,"percent_change":910,"volume":2427,"transactions":9,"vwap":28},"2025-06-13",30.07,30.57,29.98,-0.52,35400,{"date":2429,"open":2430,"high":2408,"low":2403,"close":2431,"change":894,"percent_change":437,"volume":2432,"transactions":9,"vwap":2431},"2025-06-12",30.47,30.62,18700,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":802,"volume":2440,"transactions":9,"vwap":2438},"2025-06-11",30.35,30.8,30.26,30.61,0.27,27500,{"date":2442,"open":2408,"high":2443,"low":2444,"close":2445,"change":1617,"percent_change":1950,"volume":2446,"transactions":9,"vwap":2445},"2025-06-10",30.77,29.866,30.34,34000,{"date":2448,"open":2380,"high":2380,"low":2449,"close":2450,"change":2181,"percent_change":2181,"volume":2451,"transactions":9,"vwap":2450},"2025-06-09",30.517,30.85,28300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2450,"change":1555,"percent_change":861,"volume":831,"transactions":9,"vwap":2450},"2025-06-06",30.92,30.974,30.69,{"date":2458,"open":2396,"high":2459,"low":2460,"close":2461,"change":985,"percent_change":603,"volume":2462,"transactions":9,"vwap":2461},"2025-06-05",30.94,30.21,30.43,26500,{"date":2464,"open":2465,"high":2409,"low":2415,"close":2466,"change":1121,"percent_change":593,"volume":2467,"transactions":9,"vwap":2466},"2025-06-04",30.74,30.71,19400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":574,"percent_change":539,"volume":1188,"transactions":9,"vwap":2473},"2025-06-03",30.65,30.81,30.46,30.67,{"date":2475,"open":2476,"high":2461,"low":2477,"close":2461,"change":530,"percent_change":1937,"volume":2478,"transactions":9,"vwap":2461},"2025-06-02",29.93,29.68,23500,{"date":2480,"open":2481,"high":2476,"low":2482,"close":2483,"change":574,"percent_change":1174,"volume":2484,"transactions":9,"vwap":2483},"2025-05-30",29.53,29.34,29.92,30700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2477,"change":972,"percent_change":2490,"volume":2446,"transactions":9,"vwap":2477},"2025-05-29",30.36,30.42,29.65,-1.23,{"date":2492,"open":2493,"high":2494,"low":2476,"close":2495,"change":965,"percent_change":687,"volume":2496,"transactions":9,"vwap":2495},"2025-05-28",30.18,30.2,30.049999,28400,{"date":2498,"open":2425,"high":2437,"low":2499,"close":2500,"change":137,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-05-27",29.79,30.15,2.24,78100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1152,"percent_change":210,"volume":2509,"transactions":9,"vwap":2508},"2025-05-23",28.9,29.69,28.859,29.49,47600,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":259,"percent_change":1292,"volume":2516,"transactions":9,"vwap":2515},"2025-05-22",29.35,29.754,29.33,29.37,29600,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2519,"change":200,"percent_change":2522,"volume":2484,"transactions":9,"vwap":2519},"2025-05-21",29.32,29.89,29.18,-0.88,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1292,"percent_change":725,"volume":2529,"transactions":9,"vwap":2528},"2025-05-20",29.48,29.696,29.274,29.58,33600,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2534,"change":1152,"percent_change":210,"volume":2535,"transactions":9,"vwap":2534},"2025-05-19",28.64,29.44,29.41,158600,{"date":2537,"open":2538,"high":2514,"low":2539,"close":2540,"change":503,"percent_change":1088,"volume":2541,"transactions":9,"vwap":2540},"2025-05-16",28.87,28.77,29.29,55200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2160,"percent_change":951,"volume":1183,"transactions":9,"vwap":2547},"2025-05-15",28.85,29.072001,28.42,29.01,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":259,"percent_change":1292,"volume":2554,"transactions":9,"vwap":2553},"2025-05-14",29.09,29.375,28.923,29.049999,44800,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":2064,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-05-13",28.26,29.1,29,2.69,125800,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":1415,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-05-12",28.73,27.81,28.24,1.88,78600,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":965,"volume":987,"transactions":9,"vwap":2573},"2025-05-09",27.88,27.47,27.72,-0.029,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":1956,"volume":2582,"transactions":9,"vwap":2580},"2025-05-08",27.76,27.95,27.42,27.749,0.329,37700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2579,"change":1209,"percent_change":511,"volume":2588,"transactions":9,"vwap":2579},"2025-05-07",27.21,27.5,27.17,33100,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":657,"percent_change":706,"volume":2595,"transactions":9,"vwap":2594},"2025-05-06",27.22,27.46,27.134,27.32,10100,{"date":2597,"open":2598,"high":2565,"low":2598,"close":2599,"change":1121,"percent_change":260,"volume":2600,"transactions":9,"vwap":2599},"2025-05-05",27.37,27.64,49100,{"date":2602,"open":2603,"high":2604,"low":2603,"close":2605,"change":38,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-02",27.28,27.63,27.6,2.72,39500,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1181,"percent_change":909,"volume":1107,"transactions":9,"vwap":2613},"2025-05-01",27.13,27.136,26.69,26.87,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":985,"percent_change":310,"volume":2619,"transactions":9,"vwap":2617},"2025-04-30",26.84,27.049999,26.6,18200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2623,"change":1122,"percent_change":127,"volume":2496,"transactions":9,"vwap":2623},"2025-04-29",27.109,27.33,26.92,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2591,"change":511,"percent_change":861,"volume":2630,"transactions":9,"vwap":2591},"2025-04-28",26.99,27.23,26.76,52100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":112,"percent_change":2160,"volume":2440,"transactions":9,"vwap":2636},"2025-04-25",26.569,26.86,26.48,26.85,{"date":2638,"open":2639,"high":2613,"low":2639,"close":2634,"change":22,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2634},"2025-04-24",26.45,2.01,25900,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":1756,"percent_change":1017,"volume":2648,"transactions":9,"vwap":2647},"2025-04-23",26.42,26.685,26.26,26.33,30800,{"date":180,"open":2650,"high":2651,"low":176,"close":2652,"change":574,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},25.86,26.23,26.1,0.93,27700]