[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSEP":3,"homepage-market-summary":26,"stock-historical-DSEP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DSEP","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 Deep Buffer ETF - September","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},49.1,49.19,49.2,48.99,48.91,0.19,0.39,29520.035,49.22,43.28,16775.28631288048,98,1488,{"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},38.292,18048,6587596.864533,27.6,"2025-04-22",[178,181,191,199,209,220,229,236,244,252,261,270,277,284,290,297,305,315,322,330,335,342,353,363,372,379,386,396,403,412,422,430,439,449,454,461,469,477,485,493,503,512,520,530,540,549,559,568,579,585,593,602,610,617,624,632,638,647,655,664,671,677,683,689,696,704,710,713,719,727,733,741,750,757,765,771,779,786,794,801,809,815,822,828,833,839,843,846,851,856,862,867,873,878,884,892,898,903,909,916,922,926,932,938,944,952,961,968,975,980,988,995,1003,1012,1018,1024,1029,1036,1043,1051,1057,1063,1069,1078,1083,1091,1098,1105,1113,1122,1130,1137,1143,1151,1157,1166,1174,1178,1184,1192,1199,1203,1208,1214,1220,1225,1232,1238,1243,1250,1256,1261,1268,1275,1280,1287,1291,1295,1301,1305,1309,1315,1321,1326,1329,1336,1345,1351,1358,1366,1371,1376,1381,1385,1388,1393,1399,1405,1412,1418,1421,1425,1432,1436,1440,1444,1449,1455,1458,1462,1467,1471,1476,1478,1481,1488,1495,1500,1505,1511,1518,1522,1528,1534,1539,1545,1552,1558,1563,1568,1574,1578,1582,1589,1592,1600,1607,1613,1620,1627,1634,1639,1648,1654,1657,1661,1666,1669,1672,1680,1686,1691,1696,1699,1702,1707,1711,1717,1722,1726,1730,1738,1744,1748,1752,1758,1764,1769,1774,1778,1783,1788,1792,1795,1798,1803,1810,1817,1821,1824,1827,1830,1834,1840,1843,1847,1852,1856,1861,1865,1869,1876,1881,1889,1895,1899,1905,1909,1913,1917,1922,1926,1933,1939,1944,1950,1955,1959,1965,1970,1976,1982,1985,1991,1997,2006,2010,2017,2022,2027,2033,2036,2041,2047,2052,2057,2063,2069,2074,2079,2086,2090,2095,2102,2109,2113,2118,2124,2130,2137,2143,2148,2155,2162,2168,2172,2180,2186,2194,2200,2206,2212,2216,2222,2230,2234,2238,2243,2249,2255,2261,2269,2276,2282,2289,2293,2298,2304,2311,2315,2320,2327,2334,2339,2347,2353,2360,2366,2372,2378,2385,2391,2395,2402,2408],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},184,49.095,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",48.82,48.94,48.72,0.04,0.08,166841.9954,401,48.866,{"date":192,"open":16,"high":193,"low":194,"close":194,"change":108,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",49.04,48.87,-0.02,32260.9554,217,48.9789,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",48.97,48.8093,48.88,-0.04,-0.08,51448.9554,232,48.8657,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",49.01,49.03,48.84,48.92,-0.16,-0.33,41238.6439,271,48.9492,{"date":221,"open":17,"high":222,"low":17,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",49.09,49.08,0.11,0.22,73861.6639,281,49.038,{"date":230,"open":231,"high":16,"low":213,"close":201,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",48.89,0,72793.3186,385,48.946,{"date":237,"open":21,"high":21,"low":238,"close":201,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",48.935,-0.17,-0.35,51987.6639,349,48.975,{"date":245,"open":246,"high":247,"low":13,"close":248,"change":108,"percent_change":195,"volume":249,"transactions":250,"vwap":251},"2026-09-22",49.16,49.18,49.14,51881.6639,372,49.1455,{"date":253,"open":211,"high":246,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",48.93,49.15,0.33,0.68,101256.5931,558,49.0759,{"date":262,"open":263,"high":183,"low":264,"close":183,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",48.77,48.74,0.07,0.14,330344.2099,891,48.7956,{"date":271,"open":272,"high":272,"low":185,"close":273,"change":186,"percent_change":187,"volume":274,"transactions":275,"vwap":276},"2026-09-17",48.78,48.75,25100.6736,176,48.7587,{"date":278,"open":264,"high":264,"low":279,"close":280,"change":265,"percent_change":266,"volume":281,"transactions":282,"vwap":283},"2026-09-16",48.66,48.71,29913.6536,181,48.705,{"date":285,"open":185,"high":185,"low":286,"close":286,"change":232,"percent_change":232,"volume":287,"transactions":288,"vwap":289},"2026-09-15",48.64,26144.4364,112,48.6888,{"date":291,"open":292,"high":293,"low":292,"close":286,"change":204,"percent_change":205,"volume":294,"transactions":295,"vwap":296},"2026-09-14",48.63,48.7,6323.4364,64,48.6755,{"date":298,"open":293,"high":293,"low":286,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",48.68,0.15,0.31,6673.4364,106,48.6681,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":239,"volume":312,"transactions":313,"vwap":314},"2026-09-10",48.57,48.6,48.52,48.53,-0.085,17482.7664,128,48.5624,{"date":316,"open":317,"high":286,"low":307,"close":318,"change":195,"percent_change":204,"volume":319,"transactions":320,"vwap":321},"2026-09-09",48.6316,48.615,4302.4364,95,48.6096,{"date":323,"open":280,"high":280,"low":324,"close":325,"change":326,"percent_change":265,"volume":327,"transactions":328,"vwap":329},"2026-09-08",48.61,48.635,0.035,6634.4364,76,48.6426,{"date":331,"open":332,"high":332,"low":308,"close":308,"change":204,"percent_change":205,"volume":333,"transactions":328,"vwap":334},"2026-09-04",48.67,4272.4364,48.6554,{"date":336,"open":337,"high":286,"low":337,"close":286,"change":338,"percent_change":18,"volume":339,"transactions":340,"vwap":341},"2026-09-03",48.595,0.09,7913.4364,57,48.6061,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",48.525,48.5899,48.51,48.55,0.0848,0.17,3005.552,51,48.5436,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",48.5461,48.46,48.4652,-0.1213,-0.25,8848,131,48.4932,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":187,"volume":369,"transactions":370,"vwap":371},"2026-08-31",48.5799,48.5865,48.5101,0.0365,5897.75,60,48.5495,{"date":373,"open":374,"high":347,"low":346,"close":347,"change":375,"percent_change":186,"volume":376,"transactions":377,"vwap":378},"2026-08-28",48.54,0.02,2819,27,48.5309,{"date":380,"open":310,"high":381,"low":310,"close":310,"change":382,"percent_change":224,"volume":383,"transactions":384,"vwap":385},"2026-08-27",48.56,0.055,4018.06,49,48.5501,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",48.49,48.4301,48.475,-0.015,-0.03,12237,63,48.4595,{"date":397,"open":398,"high":388,"low":399,"close":388,"change":400,"percent_change":118,"volume":401,"transactions":340,"vwap":402},"2026-08-25",48.48,48.42,0.12,4906,48.4481,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-24",48.5099,48.37,-0.025,-0.05,11281.578,114,48.3927,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-21",48.4584,48.36,48.395,0.025,0.05,2990.7338,58,48.405,{"date":423,"open":424,"high":425,"low":426,"close":406,"change":204,"percent_change":205,"volume":427,"transactions":428,"vwap":429},"2026-08-20",48.38,48.3899,48.3,8855,66,48.3521,{"date":431,"open":432,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":370,"vwap":438},"2026-08-19",48.43,48.45,48.41,0.0489,0.1,12120,48.4368,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",48.4091,48.33,48.3611,-0.0439,-0.09,4855,40,48.3363,{"date":450,"open":451,"high":451,"low":424,"close":421,"change":232,"percent_change":232,"volume":452,"transactions":394,"vwap":453},"2026-08-17",48.44,9856.3118,48.3971,{"date":455,"open":456,"high":432,"low":424,"close":421,"change":457,"percent_change":186,"volume":458,"transactions":459,"vwap":460},"2026-08-14",48.39,0.0192,3168,31,48.4067,{"date":462,"open":434,"high":399,"low":463,"close":464,"change":465,"percent_change":418,"volume":466,"transactions":467,"vwap":468},"2026-08-13",48.35,48.3858,0.0258,1680,35,48.3928,{"date":470,"open":471,"high":472,"low":473,"close":415,"change":186,"percent_change":187,"volume":474,"transactions":475,"vwap":476},"2026-08-12",48.3908,48.4,48.31,4957,29,48.3552,{"date":478,"open":442,"high":479,"low":473,"close":480,"change":481,"percent_change":103,"volume":482,"transactions":483,"vwap":484},"2026-08-11",48.3699,48.32,0.03,19072,48,48.3256,{"date":486,"open":473,"high":487,"low":488,"close":489,"change":490,"percent_change":195,"volume":491,"transactions":340,"vwap":492},"2026-08-10",48.325,48.28,48.29,-0.0116,65661,48.3087,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",48.25,48.3231,48.3016,0.1016,0.21,3474,42,48.2716,{"date":504,"open":505,"high":495,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-06",48.235,48.2,-0.0323,-0.07,4452,41,48.2318,{"date":513,"open":514,"high":495,"low":514,"close":515,"change":516,"percent_change":481,"volume":517,"transactions":518,"vwap":519},"2026-08-05",48.18,48.2323,0.0123,3385,36,48.2347,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",48.24,48.09,48.22,0.145,0.3,3425,43,48.2089,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":143,"volume":537,"transactions":538,"vwap":539},"2026-08-03",48.0357,48.08,48.02,48.075,0.1806,5416,65,48.0477,{"date":541,"open":542,"high":543,"low":544,"close":543,"change":545,"percent_change":546,"volume":547,"transactions":501,"vwap":548},"2026-07-31",47.8799,47.8944,47.62,0.2142,0.45,5769,47.7595,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-30",47.43,47.72,47.6802,0.3756,0.79,5115,61,47.6036,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":384,"vwap":567},"2026-07-29",47.54,47.64,47.3046,-0.3175,-0.67,4076,47.4961,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-28",47.55,47.66,47.5,47.6221,0.0621,0.13,10178,107,47.6115,{"date":580,"open":562,"high":562,"low":581,"close":582,"change":265,"percent_change":300,"volume":583,"transactions":295,"vwap":584},"2026-07-27",47.45,47.56,7009,47.5021,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":186,"percent_change":187,"volume":591,"transactions":528,"vwap":592},"2026-07-24",47.5072,47.615,47.47,47.49,4330,47.5244,{"date":594,"open":595,"high":596,"low":597,"close":581,"change":359,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",47.51,47.52,47.41,-0.52,11443.032133,73,47.4508,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":232,"percent_change":232,"volume":607,"transactions":608,"vwap":609},"2026-07-22",47.63,47.74,47.7,8902,75,47.6985,{"date":611,"open":562,"high":612,"low":562,"close":606,"change":613,"percent_change":138,"volume":614,"transactions":615,"vwap":616},"2026-07-21",47.76,0.153,20575,89,47.7056,{"date":618,"open":604,"high":619,"low":620,"close":620,"change":621,"percent_change":204,"volume":622,"transactions":538,"vwap":623},"2026-07-20",47.6499,47.547,-0.0209,4711,47.6074,{"date":625,"open":570,"high":626,"low":596,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":459,"vwap":631},"2026-07-17",47.6384,47.5679,-0.1221,-0.26,2968,47.5787,{"date":633,"open":605,"high":634,"low":635,"close":635,"change":205,"percent_change":239,"volume":636,"transactions":557,"vwap":637},"2026-07-16",47.79,47.69,10200,47.7615,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":265,"percent_change":300,"volume":644,"transactions":645,"vwap":646},"2026-07-15",47.731,47.81,47.73,47.77,7718,32,47.7702,{"date":648,"open":649,"high":650,"low":651,"close":606,"change":265,"percent_change":300,"volume":652,"transactions":653,"vwap":654},"2026-07-14",47.6706,47.7599,47.67,7870,56,47.7077,{"date":656,"open":657,"high":657,"low":658,"close":604,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-13",47.71,47.6,-0.144,-0.3,956,30,47.648,{"date":665,"open":666,"high":667,"low":651,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-10",47.691,47.774,0.114,0.24,3200,{"date":672,"open":673,"high":571,"low":673,"close":571,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":571},"2026-07-09",47.558,0.135,0.28,11300,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":407,"percent_change":408,"volume":682,"transactions":9,"vwap":680},"2026-07-08",47.499,47.525,47.37,4000,{"date":684,"open":544,"high":544,"low":685,"close":570,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":570},"2026-07-07",47.522,-0.073,-0.15,23400,{"date":690,"open":570,"high":691,"low":570,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",47.65,47.623,0.163,0.34,7800,{"date":697,"open":582,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-02",47.58,47.4,47.46,0.007,0.01,5100,{"date":705,"open":706,"high":595,"low":706,"close":707,"change":708,"percent_change":481,"volume":709,"transactions":9,"vwap":707},"2026-07-01",47.44,47.453,0.013,2900,{"date":711,"open":712,"high":700,"low":712,"close":706,"change":300,"percent_change":138,"volume":695,"transactions":9,"vwap":706},"2026-06-30",47.24,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":19,"percent_change":718,"volume":670,"transactions":9,"vwap":716},"2026-06-29",47.25,47.29,47.14,0.83,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",46.96,47.16,46.9,-0.147,-0.31,9700,{"date":728,"open":729,"high":722,"low":730,"close":730,"change":731,"percent_change":392,"volume":732,"transactions":9,"vwap":730},"2026-06-25",47.080002,47.047001,-0.013,12600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":205,"volume":740,"transactions":9,"vwap":738},"2026-06-24",47.09,47.22,47.029999,47.060001,-0.039,39300,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-23",47.165,47.195,47.07,47.098999,-0.216,-0.46,5800,{"date":751,"open":597,"high":752,"low":753,"close":754,"change":408,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-06-22",47.42,47.3,47.315,-0.11,5400,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-18",47.32,47.38,47.365,0.225,0.48,12400,{"date":766,"open":767,"high":767,"low":768,"close":717,"change":769,"percent_change":598,"volume":770,"transactions":9,"vwap":717},"2026-06-17",47.439,47.13,-0.247,15100,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-16",47.465,47.475,47.387,-0.029,-0.06,3500,{"date":780,"open":781,"high":706,"low":681,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-15",47.406,47.416,0.316,0.67,17200,{"date":787,"open":788,"high":768,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-12",47,46.94,47.099998,0.095,0.2,5600,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":784,"volume":800,"transactions":9,"vwap":797},"2026-06-11",46.829,47.0050011,46.65,0.314,31200,{"date":802,"open":803,"high":788,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-10",46.875,46.68,46.691,-0.277,-0.59,14000,{"date":810,"open":790,"high":790,"low":811,"close":812,"change":813,"percent_change":687,"volume":814,"transactions":9,"vwap":812},"2026-06-09",46.63,46.968,-0.069,4200,{"date":816,"open":735,"high":817,"low":818,"close":819,"change":820,"percent_change":18,"volume":821,"transactions":9,"vwap":819},"2026-06-08",47.155,47.02,47.036999,0.087,19400,{"date":823,"open":760,"high":760,"low":789,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-05",46.95,-0.4,-0.84,7000,{"date":829,"open":830,"high":760,"low":830,"close":831,"change":187,"percent_change":349,"volume":832,"transactions":9,"vwap":831},"2026-06-04",47.28,47.35,4600,{"date":834,"open":759,"high":835,"low":836,"close":836,"change":445,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-03",47.34,47.27,-0.19,3600,{"date":840,"open":835,"high":681,"low":841,"close":842,"change":481,"percent_change":103,"volume":682,"transactions":9,"vwap":842},"2026-06-02",47.33,47.36,{"date":844,"open":753,"high":845,"low":753,"close":841,"change":702,"percent_change":375,"volume":682,"transactions":9,"vwap":841},"2026-06-01",47.375,{"date":847,"open":848,"high":831,"low":848,"close":759,"change":849,"percent_change":436,"volume":850,"transactions":9,"vwap":759},"2026-05-29",47.26,0.045,10300,{"date":852,"open":853,"high":753,"low":853,"close":854,"change":436,"percent_change":499,"volume":855,"transactions":9,"vwap":854},"2026-05-28",47.18,47.275,4700,{"date":857,"open":858,"high":859,"low":717,"close":860,"change":326,"percent_change":265,"volume":861,"transactions":9,"vwap":860},"2026-05-27",47.15,47.2,47.175,6600,{"date":863,"open":768,"high":860,"low":864,"close":717,"change":865,"percent_change":18,"volume":866,"transactions":9,"vwap":717},"2026-05-26",47.11,0.089,35400,{"date":868,"open":738,"high":864,"low":869,"close":870,"change":871,"percent_change":349,"volume":872,"transactions":9,"vwap":870},"2026-05-22",47.040001,47.050999,0.081,11600,{"date":874,"open":875,"high":745,"low":875,"close":876,"change":186,"percent_change":338,"volume":877,"transactions":9,"vwap":876},"2026-05-21",46.84,46.97,30200,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":613,"percent_change":256,"volume":883,"transactions":9,"vwap":881},"2026-05-20",46.83,46.93,46.8,28700,{"date":885,"open":882,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-19",46.88,46.73,46.777,-0.102,-0.22,26300,{"date":893,"open":721,"high":721,"low":894,"close":895,"change":896,"percent_change":103,"volume":897,"transactions":9,"vwap":895},"2026-05-18",46.76,46.879,0.029,8500,{"date":899,"open":900,"high":824,"low":900,"close":901,"change":902,"percent_change":240,"volume":838,"transactions":9,"vwap":901},"2026-05-15",46.811,46.85,-0.165,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":525,"percent_change":301,"volume":908,"transactions":9,"vwap":907},"2026-05-14",46.945,47.064999,47.014999,8900,{"date":910,"open":911,"high":881,"low":882,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-13",46.81,46.87,0.075,0.16,4400,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":392,"percent_change":777,"volume":921,"transactions":9,"vwap":919},"2026-05-12",46.74,46.795,46.66,8000,{"date":923,"open":882,"high":901,"low":882,"close":924,"change":186,"percent_change":338,"volume":925,"transactions":9,"vwap":924},"2026-05-11",46.825,4800,{"date":927,"open":928,"high":928,"low":894,"close":929,"change":930,"percent_change":118,"volume":931,"transactions":9,"vwap":929},"2026-05-08",46.819,46.785,0.118,7700,{"date":933,"open":934,"high":934,"low":798,"close":935,"change":936,"percent_change":937,"volume":756,"transactions":9,"vwap":935},"2026-05-07",46.775,46.667,-0.063,-0.13,{"date":939,"open":940,"high":918,"low":941,"close":887,"change":942,"percent_change":546,"volume":943,"transactions":9,"vwap":887},"2026-05-06",46.689,46.645,0.209,6500,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-05",46.47,46.57,46.521,0.167,0.36,10500,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-04",46.38,46.52,46.33,46.354,-0.099,-0.21,18000,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":400,"volume":967,"transactions":9,"vwap":965},"2026-05-01",46.48,46.6,46.453,0.057,3000,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-30",46.15,46.396,0.246,0.53,11100,{"date":976,"open":977,"high":977,"low":978,"close":970,"change":195,"percent_change":204,"volume":979,"transactions":9,"vwap":970},"2026-04-29",46.219,46.082001,3900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":687,"volume":987,"transactions":9,"vwap":985},"2026-04-28",46.14,46.2,46.07,46.17,-0.068,3100,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":375,"volume":951,"transactions":9,"vwap":993},"2026-04-27",46.18,46.27,46.16,46.238,0.008,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":695,"transactions":9,"vwap":1000},"2026-04-24",46.099998,46.24,46.09,46.23,0.197,0.43,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-23",46.02,46.159,45.97,46.033001,-0.109,-0.24,26400,{"date":1013,"open":999,"high":1014,"low":984,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-22",46.142,0.216,0.47,7600,{"date":1019,"open":1020,"high":997,"low":1021,"close":1021,"change":1022,"percent_change":359,"volume":1023,"transactions":9,"vwap":1021},"2026-04-21",46.080002,45.926,-0.114,6200,{"date":1025,"open":1026,"high":1026,"low":1005,"close":1027,"change":1028,"percent_change":687,"volume":670,"transactions":9,"vwap":1027},"2026-04-20",46.096001,46.040001,-0.067,{"date":1030,"open":1031,"high":985,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-17",45.99,46.107,0.263,0.57,9500,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":1041,"percent_change":224,"volume":1042,"transactions":9,"vwap":1040},"2026-04-16",45.73,45.91,45.844,0.049,26900,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":143,"volume":1050,"transactions":9,"vwap":1048},"2026-04-15",45.66,45.81,45.63,45.795,0.175,5700,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1055,"change":526,"percent_change":133,"volume":1056,"transactions":9,"vwap":1055},"2026-04-14",45.45,45.65,45.62,6000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":688,"transactions":9,"vwap":1060},"2026-04-13",45,45.32,0.224,0.5,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":392,"percent_change":508,"volume":1068,"transactions":9,"vwap":1067},"2026-04-10",45.22,45.062,45.096001,9900,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-09",44.98,45.14,44.93,45.126,0.196,0.44,5000,{"date":1079,"open":1071,"high":1071,"low":1080,"close":1073,"change":1081,"percent_change":1082,"volume":732,"transactions":9,"vwap":1073},"2026-04-08",44.83,0.65,1.47,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":408,"volume":1090,"transactions":9,"vwap":1088},"2026-04-07",44.19,44.3,44.07,44.28,-0.021,5500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":18,"volume":827,"transactions":9,"vwap":1096},"2026-04-06",44.23,44.32,44.2,44.301,0.086,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":186,"volume":1104,"transactions":9,"vwap":1102},"2026-04-02",43.91,44.25,44.215,0.018,6900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":973,"volume":1112,"transactions":9,"vwap":1110},"2026-04-01",44.14,44.34,44.12,44.197,0.235,4500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-31",43.596,44.029999,43.57,43.962,0.624,1.44,2400,{"date":1123,"open":1124,"high":1125,"low":22,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-30",43.659,43.66,43.338,-0.062,-0.14,8800,{"date":1131,"open":1132,"high":1125,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-03-27",43.641,43.4,-0.38,-0.87,2500,{"date":1138,"open":1107,"high":1085,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-26",43.78,-0.453,-1.02,20800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":19,"volume":1150,"transactions":9,"vwap":1148},"2026-03-25",44.26,44.35,44.18,44.233,0.173,16500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":445,"percent_change":1156,"volume":1056,"transactions":9,"vwap":1155},"2026-03-24",44.067001,44.195,44.060001,-0.2,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-23",44.265,44.4,44.13,44.15,0.253,0.58,23800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-20",44.049999,44.080002,43.897,-0.333,-0.75,11500,{"date":1175,"open":1161,"high":1176,"low":1109,"close":1093,"change":408,"percent_change":755,"volume":1177,"transactions":9,"vwap":1093},"2026-03-19",44.27,44500,{"date":1179,"open":1180,"high":1180,"low":1088,"close":1088,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1088},"2026-03-18",44.55,-0.381,-0.85,6300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":778,"transactions":9,"vwap":1189},"2026-03-17",44.72,44.722,44.64,44.661,0.121,0.27,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":669,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-16",44.565,44.63,44.54,0.54,4100,{"date":1200,"open":1201,"high":1201,"low":1086,"close":1086,"change":1128,"percent_change":1202,"volume":908,"transactions":9,"vwap":1086},"2026-03-13",44.65,-0.32,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":240,"percent_change":1207,"volume":1090,"transactions":9,"vwap":1206},"2026-03-12",44.66,44.44,-0.78,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":195,"percent_change":204,"volume":872,"transactions":9,"vwap":1213},"2026-03-11",44.86,44.9,44.73,44.79,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":408,"percent_change":755,"volume":1219,"transactions":9,"vwap":1218},"2026-03-10",44.76,44.99,44.81,6400,{"date":1221,"open":1222,"high":1223,"low":1108,"close":1210,"change":693,"percent_change":950,"volume":1224,"transactions":9,"vwap":1210},"2026-03-09",44.37,44.904,23200,{"date":1226,"open":1188,"high":1227,"low":1188,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-06",44.77,44.697,-0.276,-0.61,15700,{"date":1233,"open":1234,"high":1234,"low":1218,"close":1235,"change":1236,"percent_change":660,"volume":1237,"transactions":9,"vwap":1235},"2026-03-05",45.080002,44.973,-0.137,16600,{"date":1239,"open":1234,"high":1240,"low":1073,"close":1241,"change":792,"percent_change":546,"volume":1242,"transactions":9,"vwap":1241},"2026-03-04",45.161,45.11,13600,{"date":1244,"open":1245,"high":1217,"low":1194,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-03",44.8,44.91,-0.28,-0.62,40600,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":186,"percent_change":338,"volume":1255,"transactions":9,"vwap":1254},"2026-03-02",44.82,45.257,45.19,14600,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":777,"percent_change":937,"volume":1260,"transactions":9,"vwap":1259},"2026-02-27",44.96,45.15,17400,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":629,"volume":1267,"transactions":9,"vwap":1265},"2026-02-26",45.36,45.13,45.21,-0.118,19700,{"date":1269,"open":1065,"high":1270,"low":1065,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-25",45.34,45.328,0.208,0.46,15000,{"date":1276,"open":1277,"high":1065,"low":1277,"close":1278,"change":1279,"percent_change":694,"volume":1104,"transactions":9,"vwap":1278},"2026-02-24",44.979,45.12,0.152,{"date":1281,"open":1264,"high":1264,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-02-23",44.92,44.968,-0.232,-0.51,14200,{"date":1288,"open":1217,"high":1289,"low":1217,"close":1290,"change":914,"percent_change":950,"volume":1142,"transactions":9,"vwap":1290},"2026-02-20",45.25,45.2,{"date":1292,"open":1217,"high":1234,"low":1071,"close":1293,"change":1128,"percent_change":725,"volume":1294,"transactions":9,"vwap":1293},"2026-02-19",45.040001,13000,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":225,"percent_change":48,"volume":1300,"transactions":9,"vwap":1299},"2026-02-18",45.049999,45.23,45.18,9000,{"date":1302,"open":1303,"high":1304,"low":1216,"close":1258,"change":418,"percent_change":224,"volume":756,"transactions":9,"vwap":1258},"2026-02-17",44.84,45.02,{"date":1306,"open":1218,"high":1307,"low":1218,"close":1246,"change":1308,"percent_change":205,"volume":979,"transactions":9,"vwap":1246},"2026-02-13",45.084999,-0.036,{"date":1310,"open":1311,"high":1263,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":670,"transactions":9,"vwap":1312},"2026-02-12",45.35,44.946,-0.314,-0.69,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":204,"percent_change":445,"volume":1320,"transactions":9,"vwap":1319},"2026-02-11",45.441,45.235,45.26,8100,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1325,"change":445,"percent_change":1156,"volume":682,"transactions":9,"vwap":1325},"2026-02-10",45.365,45.391,45.3,{"date":1327,"open":1259,"high":1328,"low":1259,"close":1328,"change":400,"percent_change":1191,"volume":1090,"transactions":9,"vwap":1328},"2026-02-09",45.39,{"date":1330,"open":1234,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1331},"2026-02-06",45.27,45.029999,0.465,1.04,14400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-05",44.871,44.94,44.75,44.805,-0.245,-0.54,41100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1297,"change":1350,"percent_change":725,"volume":756,"transactions":9,"vwap":1297},"2026-02-04",45.179,45.198,45.0050011,-0.141,{"date":1352,"open":1353,"high":1353,"low":1297,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-03",45.375,45.191,-0.167,-0.37,5300,{"date":1359,"open":1360,"high":1361,"low":1325,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-02",45.31,45.41,45.358,0.116,0.26,3700,{"date":1367,"open":1368,"high":1368,"low":1259,"close":1369,"change":508,"percent_change":687,"volume":1370,"transactions":9,"vwap":1369},"2026-01-30",45.332,45.242,9300,{"date":1372,"open":1373,"high":1374,"low":1293,"close":1374,"change":1375,"percent_change":837,"volume":1104,"transactions":9,"vwap":1374},"2026-01-29",45.248,45.312,-0.088,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":375,"percent_change":186,"volume":1104,"transactions":9,"vwap":1379},"2026-01-28",45.33,45.4,45.309,{"date":1382,"open":1325,"high":1383,"low":1325,"close":1383,"change":1384,"percent_change":225,"volume":838,"transactions":9,"vwap":1383},"2026-01-27",45.38,0.098,{"date":1386,"open":1319,"high":1378,"low":1298,"close":1387,"change":266,"percent_change":301,"volume":915,"transactions":9,"vwap":1387},"2026-01-26",45.282,{"date":1389,"open":1298,"high":1298,"low":1072,"close":1390,"change":1391,"percent_change":265,"volume":1392,"transactions":9,"vwap":1390},"2026-01-23",45.142,0.032,11700,{"date":1394,"open":1259,"high":1395,"low":1396,"close":1241,"change":1397,"percent_change":349,"volume":1398,"transactions":9,"vwap":1241},"2026-01-22",45.181,45.07,0.076,27500,{"date":1400,"open":1401,"high":1402,"low":1213,"close":1403,"change":1404,"percent_change":1164,"volume":749,"transactions":9,"vwap":1403},"2026-01-21",44.89,45.060001,45.034,0.258,{"date":1406,"open":1339,"high":1407,"low":1216,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-20",45.023998,44.776,-0.504,-1.11,11800,{"date":1413,"open":1331,"high":1414,"low":1415,"close":1416,"change":103,"percent_change":575,"volume":1417,"transactions":9,"vwap":1416},"2026-01-16",45.29,45.218,45.28,7400,{"date":1419,"open":1289,"high":1270,"low":1299,"close":1065,"change":702,"percent_change":375,"volume":1420,"transactions":9,"vwap":1065},"2026-01-15",17700,{"date":1422,"open":1265,"high":1265,"low":1101,"close":1265,"change":1423,"percent_change":755,"volume":1424,"transactions":9,"vwap":1265},"2026-01-14",-0.052,14800,{"date":1426,"open":1298,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":670,"transactions":9,"vwap":1429},"2026-01-13",45.292,45.203,45.262,-0.046,-0.1,{"date":1433,"open":1265,"high":1434,"low":1265,"close":1434,"change":1103,"percent_change":186,"volume":1435,"transactions":9,"vwap":1434},"2026-01-12",45.308,8200,{"date":1437,"open":1438,"high":1414,"low":1438,"close":1414,"change":18,"percent_change":1439,"volume":1090,"transactions":9,"vwap":1414},"2026-01-09",45.105,0.42,{"date":1441,"open":1259,"high":1259,"low":1402,"close":1442,"change":1089,"percent_change":408,"volume":1443,"transactions":9,"vwap":1442},"2026-01-08",45.099998,8300,{"date":1445,"open":1446,"high":1447,"low":1442,"close":1448,"change":391,"percent_change":392,"volume":943,"transactions":9,"vwap":1448},"2026-01-07",45.17,45.223,45.121,{"date":1450,"open":1451,"high":1072,"low":1396,"close":1452,"change":1453,"percent_change":792,"volume":1454,"transactions":9,"vwap":1452},"2026-01-06",45.124,45.136,0.088,3400,{"date":1456,"open":1402,"high":1241,"low":1293,"close":1457,"change":674,"percent_change":526,"volume":1077,"transactions":9,"vwap":1457},"2026-01-05",45.048,{"date":1459,"open":1071,"high":1460,"low":1080,"close":1461,"change":701,"percent_change":375,"volume":921,"transactions":9,"vwap":1461},"2026-01-02",45.0099983,44.913,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":629,"volume":943,"transactions":9,"vwap":1465},"2025-12-31",45.078999,44.906,-0.119,{"date":1468,"open":1460,"high":1469,"low":1460,"close":1470,"change":391,"percent_change":392,"volume":967,"transactions":9,"vwap":1470},"2025-12-30",45.09,45.025002,{"date":1472,"open":1217,"high":1473,"low":1217,"close":1293,"change":1474,"percent_change":1475,"volume":793,"transactions":9,"vwap":1293},"2025-12-29",45.087002,-0.056,-0.12,{"date":1477,"open":1402,"high":1442,"low":1297,"close":1067,"change":1103,"percent_change":186,"volume":1370,"transactions":9,"vwap":1067},"2025-12-26",{"date":1479,"open":1332,"high":1234,"low":1332,"close":1480,"change":1391,"percent_change":265,"volume":1017,"transactions":9,"vwap":1480},"2025-12-24",45.077999,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-23",44.931,45.046001,0.105,0.23,71700,{"date":1489,"open":1490,"high":1491,"low":1401,"close":1492,"change":1493,"percent_change":143,"volume":1494,"transactions":9,"vwap":1492},"2025-12-22",44.897,44.959,44.941,0.171,11200,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1227,"change":669,"percent_change":1197,"volume":1499,"transactions":9,"vwap":1227},"2025-12-19",44.6,44.859,107600,{"date":1501,"open":1196,"high":1502,"low":1503,"close":1504,"change":300,"percent_change":694,"volume":688,"transactions":9,"vwap":1504},"2025-12-18",44.657,44.52,44.53,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":1112,"transactions":9,"vwap":1508},"2025-12-17",44.62,44.38,-0.296,-0.66,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":777,"volume":1517,"transactions":9,"vwap":1515},"2025-12-16",44.69,44.17,44.676,-0.027,6800,{"date":1519,"open":1218,"high":1218,"low":1188,"close":1520,"change":1521,"percent_change":195,"volume":756,"transactions":9,"vwap":1520},"2025-12-15",44.703,-0.009,{"date":1523,"open":1245,"high":1252,"low":1524,"close":1525,"change":1526,"percent_change":240,"volume":1527,"transactions":9,"vwap":1525},"2025-12-12",44.675,44.712,-0.159,20900,{"date":1529,"open":1245,"high":1530,"low":1531,"close":1338,"change":1532,"percent_change":224,"volume":1533,"transactions":9,"vwap":1338},"2025-12-11",44.949,44.78,0.051,7200,{"date":1535,"open":1212,"high":1536,"low":1537,"close":1252,"change":400,"percent_change":1191,"volume":1538,"transactions":9,"vwap":1252},"2025-12-10",44.88,44.687,4300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":-6,"volume":682,"transactions":9,"vwap":1543},"2025-12-09",44.729,44.765,44.7,-0.001,{"date":1546,"open":1547,"high":1186,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-08",44.719,44.701,-0.082,-0.18,2100,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1555,"change":1556,"percent_change":575,"volume":1557,"transactions":9,"vwap":1555},"2025-12-05",44.868,44.783,0.056,2300,{"date":1559,"open":1560,"high":1560,"low":1205,"close":1561,"change":1562,"percent_change":392,"volume":979,"transactions":9,"vwap":1561},"2025-12-04",44.775,44.727,-0.014,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":820,"percent_change":18,"volume":808,"transactions":9,"vwap":1567},"2025-12-03",44.59,44.755,44.741,{"date":1569,"open":1195,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":300,"volume":979,"transactions":9,"vwap":1572},"2025-12-02",44.68,44.61,44.654,0.066,{"date":1575,"open":1196,"high":1543,"low":1196,"close":1576,"change":986,"percent_change":687,"volume":1577,"transactions":9,"vwap":1576},"2025-12-01",44.588,39700,{"date":1579,"open":1513,"high":1513,"low":1580,"close":1580,"change":1556,"percent_change":575,"volume":1581,"transactions":9,"vwap":1580},"2025-11-28",44.656,121200,{"date":1583,"open":1504,"high":1584,"low":1585,"close":1497,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1497},"2025-11-26",44.605,44.466,0.18,0.41,21800,{"date":1590,"open":1085,"high":1591,"low":1162,"close":1591,"change":1001,"percent_change":546,"volume":1077,"transactions":9,"vwap":1591},"2025-11-25",44.42,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1435,"transactions":9,"vwap":1597},"2025-11-24",44.11,44.255,44.09,44.223,0.361,0.82,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1002,"volume":1454,"transactions":9,"vwap":1605},"2025-11-21",43.752,44.02,43.651,43.862,0.187,{"date":1608,"open":1222,"high":1508,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-20",43.675,-0.319,-0.73,12100,{"date":1614,"open":1615,"high":1162,"low":1616,"close":1617,"change":1618,"percent_change":266,"volume":1619,"transactions":9,"vwap":1617},"2025-11-19",43.97,43.87,43.994,0.061,13700,{"date":1621,"open":1622,"high":1155,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1320,"transactions":9,"vwap":1624},"2025-11-18",43.88,43.81,43.933,-0.128,-0.29,{"date":1628,"open":1161,"high":1629,"low":1615,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-17",44.31,44.061001,-0.195,-0.44,6100,{"date":1635,"open":1636,"high":1160,"low":1596,"close":1637,"change":1638,"percent_change":239,"volume":1320,"transactions":9,"vwap":1637},"2025-11-14",44.105,44.256,-0.074,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-13",44.46,44.485,44.21,44.33,-0.249,-0.56,15600,{"date":1649,"open":1201,"high":1201,"low":1650,"close":1651,"change":1652,"percent_change":702,"volume":1653,"transactions":9,"vwap":1651},"2025-11-12",44.561,44.579,0.004,4900,{"date":1655,"open":1196,"high":1571,"low":1503,"close":1656,"change":391,"percent_change":392,"volume":1068,"transactions":9,"vwap":1656},"2025-11-11",44.575,{"date":1658,"open":1504,"high":1565,"low":1222,"close":1565,"change":1659,"percent_change":34,"volume":1660,"transactions":9,"vwap":1565},"2025-11-10",0.325,22400,{"date":1662,"open":1663,"high":1088,"low":1664,"close":1159,"change":391,"percent_change":392,"volume":1665,"transactions":9,"vwap":1159},"2025-11-07",44.146,44,22800,{"date":1667,"open":1222,"high":1591,"low":1643,"close":1088,"change":1550,"percent_change":825,"volume":1668,"transactions":9,"vwap":1088},"2025-11-06",30300,{"date":1670,"open":1641,"high":1504,"low":1671,"close":1641,"change":418,"percent_change":224,"volume":1231,"transactions":9,"vwap":1641},"2025-11-05",44.36,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":215,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-04",44.43,44.51,44.358,44.41,-0.36,29900,{"date":1681,"open":1186,"high":1186,"low":1682,"close":1683,"change":1684,"percent_change":108,"volume":1685,"transactions":9,"vwap":1683},"2025-11-03",44.48,44.57,-0.005,19900,{"date":1687,"open":1201,"high":1688,"low":1504,"close":1656,"change":1689,"percent_change":575,"volume":1690,"transactions":9,"vwap":1656},"2025-10-31",44.662,0.058,3800,{"date":1692,"open":1497,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":240,"volume":1023,"transactions":9,"vwap":1694},"2025-10-30",44.668,44.517,-0.158,{"date":1697,"open":1218,"high":1218,"low":1188,"close":1524,"change":407,"percent_change":777,"volume":1698,"transactions":9,"vwap":1524},"2025-10-29",18700,{"date":1700,"open":1218,"high":1218,"low":1701,"close":1543,"change":391,"percent_change":392,"volume":636,"transactions":9,"vwap":1543},"2025-10-28",44.67,{"date":1703,"open":1704,"high":1186,"low":1201,"close":1705,"change":1706,"percent_change":1439,"volume":1690,"transactions":9,"vwap":1705},"2025-10-27",44.71,44.715,0.185,{"date":1708,"open":1709,"high":1656,"low":1682,"close":1504,"change":1710,"percent_change":143,"volume":974,"transactions":9,"vwap":1504},"2025-10-24",44.56,0.168,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1715,"change":1716,"percent_change":301,"volume":1443,"transactions":9,"vwap":1715},"2025-10-23",44.262,44.419,44.362,0.136,{"date":1718,"open":1508,"high":1508,"low":1719,"close":1720,"change":1721,"percent_change":1356,"volume":1633,"transactions":9,"vwap":1720},"2025-10-22",44.152,44.226,-0.164,{"date":1723,"open":1724,"high":1160,"low":1145,"close":1724,"change":382,"percent_change":400,"volume":1725,"transactions":9,"vwap":1724},"2025-10-21",44.39,27400,{"date":1727,"open":1088,"high":1671,"low":1088,"close":1728,"change":1272,"percent_change":1016,"volume":1729,"transactions":9,"vwap":1728},"2025-10-20",44.335,2600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":950,"volume":1737,"transactions":9,"vwap":1735},"2025-10-17",44.0099983,44.179,43.98,44.127,0.159,8700,{"date":1739,"open":1162,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":359,"volume":908,"transactions":9,"vwap":1742},"2025-10-16",44.238,43.89,43.968,-0.112,{"date":1745,"open":1095,"high":1088,"low":1746,"close":1169,"change":481,"percent_change":265,"volume":1747,"transactions":9,"vwap":1169},"2025-10-15",44.040001,28000,{"date":1749,"open":1139,"high":1750,"low":1139,"close":1168,"change":1516,"percent_change":777,"volume":1751,"transactions":9,"vwap":1168},"2025-10-14",44.16,26800,{"date":1753,"open":1732,"high":1109,"low":1754,"close":1755,"change":1756,"percent_change":34,"volume":1757,"transactions":9,"vwap":1755},"2025-10-13",43.973,44.077,0.321,17800,{"date":1759,"open":1086,"high":1677,"low":1760,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-10-10",43.756,-0.523,-1.18,121400,{"date":1765,"open":1629,"high":1766,"low":1767,"close":1768,"change":205,"percent_change":1550,"volume":1679,"transactions":9,"vwap":1768},"2025-10-09",44.355,44.232,44.279,{"date":1770,"open":1088,"high":1771,"low":1176,"close":1771,"change":1772,"percent_change":118,"volume":1773,"transactions":9,"vwap":1771},"2025-10-08",44.359,0.109,35500,{"date":1775,"open":1094,"high":1644,"low":1085,"close":1101,"change":1776,"percent_change":959,"volume":1777,"transactions":9,"vwap":1101},"2025-10-07",-0.095,71400,{"date":1779,"open":1146,"high":1508,"low":1780,"close":1781,"change":913,"percent_change":349,"volume":1782,"transactions":9,"vwap":1781},"2025-10-06",44.253,44.345,94600,{"date":1784,"open":1094,"high":1671,"low":1785,"close":1176,"change":1786,"percent_change":481,"volume":1787,"transactions":9,"vwap":1176},"2025-10-03",44.239,0.015,36600,{"date":1789,"open":1160,"high":1160,"low":1790,"close":1595,"change":391,"percent_change":392,"volume":1791,"transactions":9,"vwap":1595},"2025-10-02",44.161,75600,{"date":1793,"open":1109,"high":1086,"low":1594,"close":1176,"change":265,"percent_change":914,"volume":1794,"transactions":9,"vwap":1176},"2025-10-01",290300,{"date":1796,"open":1087,"high":1643,"low":1746,"close":1095,"change":436,"percent_change":1486,"volume":1797,"transactions":9,"vwap":1095},"2025-09-30",37200,{"date":1799,"open":1596,"high":1161,"low":1116,"close":1800,"change":1801,"percent_change":225,"volume":1802,"transactions":9,"vwap":1800},"2025-09-29",44.099998,0.097,48300,{"date":1804,"open":1805,"high":1746,"low":1806,"close":1807,"change":1808,"percent_change":1364,"volume":1809,"transactions":9,"vwap":1807},"2025-09-26",43.95,43.888,44.0029984,0.113,48700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1741,"change":1431,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1741},"2025-09-25",43.9,43.928,43.74,-0.23,93200,{"date":1818,"open":1109,"high":1109,"low":1624,"close":1819,"change":204,"percent_change":445,"volume":1820,"transactions":9,"vwap":1819},"2025-09-24",43.99,121100,{"date":1822,"open":1594,"high":1147,"low":1732,"close":1116,"change":1128,"percent_change":1202,"volume":1823,"transactions":9,"vwap":1116},"2025-09-23",155100,{"date":1825,"open":1168,"high":1085,"low":1819,"close":1514,"change":265,"percent_change":914,"volume":1826,"transactions":9,"vwap":1514},"2025-09-22",88000,{"date":1828,"open":1107,"high":1750,"low":1087,"close":1800,"change":418,"percent_change":224,"volume":1829,"transactions":9,"vwap":1800},"2025-09-19",352900,{"date":1831,"open":1800,"high":1800,"low":1746,"close":1168,"change":1832,"percent_change":195,"volume":1833,"transactions":9,"vwap":1168},"2025-09-18",-0.008,71600,{"date":1835,"open":1800,"high":1800,"low":1836,"close":1837,"change":1838,"percent_change":103,"volume":1839,"transactions":9,"vwap":1837},"2025-09-17",44.030998,44.057999,0.028,5900,{"date":1841,"open":1116,"high":1168,"low":1734,"close":1116,"change":232,"percent_change":232,"volume":1842,"transactions":9,"vwap":1116},"2025-09-16",18300,{"date":1844,"open":1603,"high":1845,"low":1732,"close":1116,"change":418,"percent_change":224,"volume":1846,"transactions":9,"vwap":1116},"2025-09-15",44.034,35100,{"date":1848,"open":1116,"high":1116,"low":1849,"close":1734,"change":1850,"percent_change":702,"volume":1851,"transactions":9,"vwap":1734},"2025-09-12",43.96,0.006,16200,{"date":1853,"open":1854,"high":1819,"low":1854,"close":1855,"change":1041,"percent_change":224,"volume":793,"transactions":9,"vwap":1855},"2025-09-11",43.94,43.974,{"date":1857,"open":1615,"high":1615,"low":1858,"close":1859,"change":326,"percent_change":187,"volume":1860,"transactions":9,"vwap":1859},"2025-09-10",43.92,43.925,26100,{"date":1862,"open":1854,"high":1854,"low":1863,"close":1741,"change":1864,"percent_change":186,"volume":1365,"transactions":9,"vwap":1741},"2025-09-09",43.855,0.016,{"date":1866,"open":1863,"high":1622,"low":1863,"close":1867,"change":1868,"percent_change":914,"volume":1365,"transactions":9,"vwap":1867},"2025-09-08",43.874,0.069,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":204,"volume":1875,"transactions":9,"vwap":1873},"2025-09-05",43.889,43.777,43.805,-0.018,12200,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":526,"volume":1392,"transactions":9,"vwap":1879},"2025-09-04",43.746,43.823,0.133,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1486,"volume":1888,"transactions":9,"vwap":1886},"2025-09-03",43.65,43.7,43.62,43.69,0.101,17300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":890,"volume":1538,"transactions":9,"vwap":1892},"2025-09-02",43.54,43.589,43.43,-0.094,{"date":1896,"open":1897,"high":1897,"low":1125,"close":1898,"change":1127,"percent_change":1128,"volume":1286,"transactions":9,"vwap":1898},"2025-08-29",43.71,43.683,{"date":1900,"open":1901,"high":1902,"low":1884,"close":1903,"change":186,"percent_change":338,"volume":1904,"transactions":9,"vwap":1903},"2025-08-28",43.73,43.755,43.745,22500,{"date":1906,"open":1898,"high":1907,"low":1883,"close":1907,"change":1041,"percent_change":224,"volume":1908,"transactions":9,"vwap":1907},"2025-08-27",43.705,2700,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":849,"percent_change":436,"volume":1090,"transactions":9,"vwap":1912},"2025-08-26",43.61,43.656,{"date":1914,"open":1911,"high":1915,"low":1911,"close":1916,"change":1521,"percent_change":195,"volume":967,"transactions":9,"vwap":1916},"2025-08-25",43.67,43.611,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1885,"change":138,"percent_change":155,"volume":1921,"transactions":9,"vwap":1885},"2025-08-22",43.48,43.63,18100,{"date":1923,"open":1133,"high":1133,"low":1924,"close":1924,"change":1475,"percent_change":1247,"volume":1925,"transactions":9,"vwap":1924},"2025-08-21",43.3,14900,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1475,"volume":1932,"transactions":9,"vwap":1930},"2025-08-20",43.47,43.35,43.42,-0.053,13300,{"date":1934,"open":1117,"high":1117,"low":1935,"close":1936,"change":1937,"percent_change":1156,"volume":1938,"transactions":9,"vwap":1936},"2025-08-19",43.465,43.473,-0.089,1600,{"date":1940,"open":1941,"high":1117,"low":1941,"close":1942,"change":1943,"percent_change":265,"volume":1129,"transactions":9,"vwap":1942},"2025-08-18",43.5,43.562,0.031,{"date":1945,"open":1946,"high":1891,"low":1947,"close":1948,"change":1521,"percent_change":195,"volume":1949,"transactions":9,"vwap":1948},"2025-08-15",43.526,43.52,43.531,1700,{"date":1951,"open":1947,"high":1952,"low":1953,"close":1891,"change":1954,"percent_change":232,"volume":1949,"transactions":9,"vwap":1891},"2025-08-14",43.542,43.51,0.002,{"date":1956,"open":1941,"high":1957,"low":1919,"close":1958,"change":1618,"percent_change":266,"volume":1121,"transactions":9,"vwap":1958},"2025-08-13",43.55,43.538,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1273,"volume":1551,"transactions":9,"vwap":1963},"2025-08-12",43.39,43.489,43.477,0.198,{"date":1966,"open":1967,"high":1929,"low":1968,"close":1968,"change":1544,"percent_change":-6,"volume":1969,"transactions":9,"vwap":1968},"2025-08-11",43.31,43.279,38400,{"date":1971,"open":1972,"high":1973,"low":1972,"close":22,"change":1974,"percent_change":950,"volume":1975,"transactions":9,"vwap":22},"2025-08-08",43.24,43.332,0.154,55900,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":232,"percent_change":232,"volume":855,"transactions":9,"vwap":1981},"2025-08-07",43.22,43.229,43.029999,43.126,{"date":1983,"open":1984,"high":1981,"low":1984,"close":1981,"change":1586,"percent_change":1439,"volume":1121,"transactions":9,"vwap":1981},"2025-08-06",42.99,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":958,"percent_change":1815,"volume":1990,"transactions":9,"vwap":1989},"2025-08-05",43.09,42.9,42.946,7100,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":718,"volume":1996,"transactions":9,"vwap":1994},"2025-08-04",42.94,43.044998,0.356,1200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-01",42.7,42.79,42.65,42.689,-0.351,-0.82,13500,{"date":2007,"open":1978,"high":1978,"low":2008,"close":2009,"change":1028,"percent_change":215,"volume":1242,"transactions":9,"vwap":2009},"2025-07-31",43.02,43.040001,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":1954,"percent_change":232,"volume":2016,"transactions":9,"vwap":2015},"2025-07-30",43.15,43.17,43.0099983,43.107,9800,{"date":2018,"open":2019,"high":2019,"low":1987,"close":2020,"change":2021,"percent_change":1431,"volume":1219,"transactions":9,"vwap":2020},"2025-07-29",43.214,43.105,-0.045,{"date":2023,"open":2024,"high":2013,"low":2025,"close":2012,"change":1864,"percent_change":186,"volume":2026,"transactions":9,"vwap":2012},"2025-07-28",43.16,43.13,1900,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":669,"volume":1517,"transactions":9,"vwap":2031},"2025-07-25",43.07,43.14,43.134,0.104,{"date":2034,"open":1980,"high":2035,"low":1980,"close":1980,"change":232,"percent_change":232,"volume":827,"transactions":9,"vwap":1980},"2025-07-24",43.091999,{"date":2037,"open":2038,"high":2039,"low":1988,"close":1980,"change":2040,"percent_change":143,"volume":1112,"transactions":9,"vwap":1980},"2025-07-23",42.93,43.035,0.161,{"date":2042,"open":2043,"high":1988,"low":2044,"close":2045,"change":2046,"percent_change":103,"volume":756,"transactions":9,"vwap":2045},"2025-07-22",42.84,42.77,42.869,0.027,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2051,"change":966,"percent_change":575,"volume":1990,"transactions":9,"vwap":2051},"2025-07-21",42.85,42.968,42.842,{"date":2053,"open":2000,"high":1988,"low":2054,"close":2055,"change":417,"percent_change":103,"volume":2056,"transactions":9,"vwap":2055},"2025-07-18",42.73,42.785,76600,{"date":2058,"open":2059,"high":2049,"low":2059,"close":2060,"change":2061,"percent_change":225,"volume":2062,"transactions":9,"vwap":2060},"2025-07-17",42.62,42.76,0.093,24500,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1586,"volume":1104,"transactions":9,"vwap":2067},"2025-07-16",42.69,42.55,42.667,0.077,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":1550,"volume":1219,"transactions":9,"vwap":2072},"2025-07-15",42.67,42.59,-0.076,{"date":2075,"open":2076,"high":2071,"low":2076,"close":2077,"change":1838,"percent_change":265,"volume":2078,"transactions":9,"vwap":2077},"2025-07-14",42.58,42.666,3300,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":408,"volume":2085,"transactions":9,"vwap":2083},"2025-07-11",42.6,42.68,42.638,-0.023,1800,{"date":2087,"open":2059,"high":1999,"low":2072,"close":2088,"change":2089,"percent_change":103,"volume":908,"transactions":9,"vwap":2088},"2025-07-10",42.661,0.026,{"date":2091,"open":2071,"high":2071,"low":2092,"close":2093,"change":2094,"percent_change":694,"volume":1136,"transactions":9,"vwap":2093},"2025-07-09",42.51,42.635,0.143,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":187,"volume":2101,"transactions":9,"vwap":2099},"2025-07-08",42.42,42.57,42.492,0.036,8600,{"date":2103,"open":2104,"high":2076,"low":2105,"close":2106,"change":2107,"percent_change":1356,"volume":2108,"transactions":9,"vwap":2106},"2025-07-07",42.537,42.36,42.456,-0.157,25900,{"date":2110,"open":2076,"high":2071,"low":2111,"close":2112,"change":693,"percent_change":143,"volume":1417,"transactions":9,"vwap":2112},"2025-07-03",42.56,42.613,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1384,"percent_change":1486,"volume":1357,"transactions":9,"vwap":2117},"2025-07-02",42.31,42.46,42.45,{"date":2119,"open":2120,"high":2105,"low":2120,"close":2121,"change":2122,"percent_change":755,"volume":2123,"transactions":9,"vwap":2121},"2025-07-01",42.35,42.352,-0.048,74300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2127,"change":2129,"percent_change":526,"volume":832,"transactions":9,"vwap":2127},"2025-06-30",42.325,42.4,42.27,0.127,{"date":2131,"open":2132,"high":2120,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1454,"transactions":9,"vwap":2134},"2025-06-27",42.245,42.108,42.273,0.124,0.29,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":1002,"volume":2142,"transactions":9,"vwap":2140},"2025-06-26",42.095001,42.149,0.182,700,{"date":2144,"open":501,"high":501,"low":2145,"close":2146,"change":2147,"percent_change":204,"volume":1121,"transactions":9,"vwap":2146},"2025-06-25",41.89,41.967,-0.016,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":2154,"volume":967,"transactions":9,"vwap":2151},"2025-06-24",41.94,41.983,41.82,0.333,0.8,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":1033,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-06-23",41.468,41.65,41.42,0.64,11900,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1475,"volume":1690,"transactions":9,"vwap":2166},"2025-06-20",41.6,41.36,41.387,-0.049,{"date":2169,"open":2170,"high":2164,"low":2171,"close":2171,"change":391,"percent_change":204,"volume":1112,"transactions":9,"vwap":2171},"2025-06-18",41.53,41.436,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-06-17",41.5,41.43,41.451,-0.201,-0.48,1500,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":34,"volume":915,"transactions":9,"vwap":2184},"2025-06-16",41.52,41.73,41.652,0.302,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-06-13",41.44,41.59,41.35,-0.322,-0.77,10000,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":224,"volume":832,"transactions":9,"vwap":2198},"2025-06-12",41.54,41.7,41.672,0.044,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1562,"percent_change":392,"volume":855,"transactions":9,"vwap":2205},"2025-06-11",41.675,41.715,41.56,41.628,{"date":2207,"open":2196,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":138,"volume":832,"transactions":9,"vwap":2210},"2025-06-10",41.655,41.51,41.642,0.134,{"date":2213,"open":2214,"high":2164,"low":2214,"close":2215,"change":1850,"percent_change":702,"volume":1690,"transactions":9,"vwap":2215},"2025-06-09",41.47,41.508,{"date":2217,"open":2174,"high":2218,"low":2159,"close":2219,"change":2220,"percent_change":2221,"volume":2026,"transactions":9,"vwap":2219},"2025-06-06",41.55,41.502,0.286,0.69,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1202,"volume":2229,"transactions":9,"vwap":2227},"2025-06-05",41.41,41.445,41.17,41.216,-0.132,7300,{"date":2231,"open":2159,"high":2159,"low":2232,"close":2232,"change":1544,"percent_change":-6,"volume":2233,"transactions":9,"vwap":2232},"2025-06-04",41.348,1400,{"date":2235,"open":2236,"high":2190,"low":2236,"close":2237,"change":949,"percent_change":1587,"volume":925,"transactions":9,"vwap":2237},"2025-06-03",41.194,41.349,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":966,"percent_change":266,"volume":2233,"transactions":9,"vwap":2242},"2025-06-02",41.049999,41.19,41.182,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":481,"percent_change":265,"volume":2248,"transactions":9,"vwap":2246},"2025-05-30",41.02,41.125,40.92,800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1772,"percent_change":1191,"volume":967,"transactions":9,"vwap":2254},"2025-05-29",41.080002,41.099998,40.99,41.095001,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":660,"volume":709,"transactions":9,"vwap":2259},"2025-05-28",41.064999,40.98,40.986,-0.123,{"date":2262,"open":2263,"high":2264,"low":2251,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-05-27",41.103,41.15,41.109,0.477,1.17,2800,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":1134,"volume":2275,"transactions":9,"vwap":2273},"2025-05-23",40.56,40.75,40.632,-0.155,6700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":407,"percent_change":777,"volume":855,"transactions":9,"vwap":2281},"2025-05-22",40.83,40.891,40.78,40.787,{"date":2283,"open":2252,"high":2264,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-05-21",40.732,40.812,-0.332,-0.81,7500,{"date":2290,"open":2291,"high":2241,"low":2240,"close":2292,"change":1009,"percent_change":629,"volume":1990,"transactions":9,"vwap":2292},"2025-05-20",41.16,41.144,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":326,"percent_change":187,"volume":1653,"transactions":9,"vwap":2297},"2025-05-19",41.07,41.269,41.253,{"date":2299,"open":2252,"high":2300,"low":2252,"close":2301,"change":2302,"percent_change":546,"volume":2303,"transactions":9,"vwap":2301},"2025-05-16",41.27,41.218,0.186,41000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":225,"volume":676,"transactions":9,"vwap":2309},"2025-05-15",40.94,41.060001,40.84,41.032001,0.092,{"date":2312,"open":2247,"high":2313,"low":2314,"close":2306,"change":1943,"percent_change":187,"volume":1320,"transactions":9,"vwap":2306},"2025-05-14",40.95,40.86,{"date":2316,"open":2308,"high":2317,"low":2318,"close":2319,"change":1486,"percent_change":1034,"volume":793,"transactions":9,"vwap":2319},"2025-05-13",40.96,40.79,40.909,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2323,"change":2325,"percent_change":2326,"volume":814,"transactions":9,"vwap":2323},"2025-05-12",40.595,40.679,40.555,0.722,1.81,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":205,"volume":979,"transactions":9,"vwap":2332},"2025-05-09",39.97,40.0029984,39.92,39.957,-0.033,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2338,"change":674,"percent_change":694,"volume":682,"transactions":9,"vwap":2338},"2025-05-08",40.12,40.16,39.99,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":499,"volume":2346,"transactions":9,"vwap":2344},"2025-05-07",39.815,39.86,39.66,39.855,0.085,19300,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1550,"percent_change":2352,"volume":1996,"transactions":9,"vwap":2351},"2025-05-06",39.88,39.75,39.77,-0.45,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":1494,"transactions":9,"vwap":2357},"2025-05-05",39.889,40.049999,39.95,-0.136,-0.34,{"date":2361,"open":447,"high":2362,"low":447,"close":2363,"change":2364,"percent_change":2365,"volume":709,"transactions":9,"vwap":2363},"2025-05-02",40.15,40.085999,0.307,0.77,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":950,"volume":1875,"transactions":9,"vwap":2370},"2025-05-01",39.84,39.965,39.779,0.144,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1573,"percent_change":349,"volume":1690,"transactions":9,"vwap":2377},"2025-04-30",39.36,39.689,39.19,39.635,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":138,"volume":1320,"transactions":9,"vwap":2383},"2025-04-29",39.44,39.581,39.41,39.569,0.128,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":418,"volume":1938,"transactions":9,"vwap":2389},"2025-04-28",39.53,39.23,39.441,0.021,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":1049,"percent_change":546,"volume":2085,"transactions":9,"vwap":2394},"2025-04-25",39.16,39.42,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":2400,"percent_change":2401,"volume":1729,"transactions":9,"vwap":2398},"2025-04-24",39.13,39.245,39.049999,0.385,0.99,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":143,"percent_change":2401,"volume":925,"transactions":9,"vwap":2407},"2025-04-23",38.96,39.11,38.8,38.86,{"date":176,"open":172,"high":2409,"low":172,"close":2410,"change":2411,"percent_change":48,"volume":872,"transactions":9,"vwap":2410},38.55,38.48,0.188]