[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSEP":3,"homepage-market-summary":26,"stock-historical-FSEP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FSEP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Buffer ETF - 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},57.45,57.37,57.57,57.34,57.19,0.26,0.45,68272.395906,57.62,49.14,44010.429072104,98,1499,{"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},42.573,45718,16687007.268026,33.98,"2025-04-22",[178,181,189,198,209,220,231,238,249,259,266,276,285,293,303,313,323,334,344,352,361,370,379,389,398,406,416,425,434,444,454,462,471,480,488,496,503,513,522,531,537,547,555,565,573,583,592,601,610,620,630,638,648,655,661,670,680,689,696,704,709,717,724,729,737,743,749,753,761,769,776,783,790,797,805,812,816,822,829,837,845,850,855,863,867,873,877,881,885,891,896,901,909,915,921,927,935,943,947,953,961,968,974,982,987,994,1002,1008,1017,1025,1032,1039,1047,1056,1063,1072,1076,1082,1091,1097,1103,1109,1117,1126,1133,1140,1148,1153,1161,1169,1173,1181,1190,1196,1201,1206,1214,1219,1226,1233,1242,1249,1257,1264,1271,1276,1284,1290,1298,1306,1312,1318,1326,1333,1338,1346,1352,1358,1363,1366,1371,1376,1382,1388,1394,1400,1407,1414,1422,1429,1437,1441,1445,1451,1456,1461,1465,1467,1474,1477,1483,1485,1489,1496,1500,1505,1511,1514,1518,1522,1524,1528,1533,1538,1545,1550,1555,1560,1566,1574,1579,1584,1591,1594,1598,1602,1607,1610,1613,1617,1622,1629,1635,1639,1646,1654,1662,1670,1675,1681,1689,1694,1702,1705,1710,1717,1720,1725,1730,1736,1740,1745,1750,1758,1761,1764,1770,1776,1784,1788,1795,1798,1803,1809,1816,1824,1830,1836,1840,1845,1850,1853,1857,1862,1866,1872,1879,1883,1886,1891,1894,1898,1905,1909,1911,1914,1919,1925,1930,1936,1941,1948,1955,1961,1968,1975,1980,1985,1990,1996,2001,2008,2015,2022,2029,2034,2040,2044,2050,2054,2061,2066,2074,2081,2088,2096,2103,2108,2115,2118,2126,2133,2137,2144,2151,2157,2164,2170,2175,2181,2185,2192,2200,2207,2215,2222,2229,2234,2240,2246,2253,2260,2268,2274,2280,2286,2294,2300,2308,2315,2323,2327,2332,2339,2345,2352,2359,2366,2373,2380,2388,2396,2405,2412,2417,2423,2428,2436,2442,2448,2453,2461,2468,2474,2482,2488,2494,2501,2506,2512,2518,2523,2528,2533,2541],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},473,57.4001,{"date":182,"open":183,"high":183,"low":184,"close":17,"change":103,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",57.32,56.915,0.11,73080.636,353,57.0939,{"date":190,"open":183,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",57.43,57.13,-0.07,-0.12,27618.207987,188,57.3283,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",57.18,57.239,57.115,57.2,-0.05,-0.09,80066.0379,334,57.1891,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",57.4,57.48,57.135,57.25,-0.26,-0.45,69283.842441,369,57.29,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",57.38,57.52,57.26,57.51,0.19,0.33,79215.986494,350,57.4354,{"date":232,"open":233,"high":14,"low":234,"close":183,"change":235,"percent_change":204,"volume":236,"transactions":207,"vwap":237},"2026-09-24",57.15,57.1101,-0.03,114409.4326,57.2879,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",57.545,57.58,57.265,57.35,-0.205,-0.36,916382.1167,264,57.3693,{"date":250,"open":251,"high":21,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",57.6,57.5101,57.555,0.005,0.01,812737.7655,499,57.5502,{"date":260,"open":243,"high":261,"low":224,"close":262,"change":143,"percent_change":133,"volume":263,"transactions":264,"vwap":265},"2026-09-21",57.59,57.55,274196.5655,905,57.4703,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",57.1,57.17,57.05,0.21,0.37,165902.2901,653,57.1004,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":227,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",57.33,56.92,56.96,0.58,71020.2901,578,57.0335,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":193,"percent_change":194,"volume":291,"transactions":196,"vwap":292},"2026-09-16",56.82,56.85,56.33,56.63,21167.2901,56.7437,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",56.73,56.631692,56.7,-0.0844,-0.15,30098.2901,179,56.6757,{"date":304,"open":305,"high":288,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",56.75,56.67,56.7844,-0.0755,-0.13,36496.2901,439,56.8122,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":281,"volume":320,"transactions":321,"vwap":322},"2026-09-11",56.87,56.8799,56.81,56.8599,0.3304,19365.3703,100,56.8411,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",56.56,56.61,56.51,56.5295,-0.1891,-0.33,24830.3703,159,56.5698,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",56.8,56.6401,56.7186,-0.0332,-0.06,18320.3703,119,56.6872,{"date":345,"open":305,"high":287,"low":305,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",56.7518,-0.0962,-0.17,12678.3703,115,56.7888,{"date":353,"open":270,"high":270,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",56.77,56.848,0.068,0.12,8782.9523,87,56.8114,{"date":362,"open":363,"high":317,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",56.59,56.78,0.155,0.27,21048.967298,114,56.7498,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":365,"percent_change":366,"volume":376,"transactions":377,"vwap":378},"2026-09-02",56.65,56.66,56.5897,56.625,8312.3703,69,56.631,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":247,"vwap":388},"2026-09-01",56.4761,56.58,56.4099,56.47,-0.19,-0.34,45603.3703,56.4871,{"date":390,"open":391,"high":392,"low":393,"close":373,"change":394,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",56.6024,56.6899,56.571,0,8785.1203,80,56.6234,{"date":399,"open":354,"high":364,"low":400,"close":373,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",56.638,0.02,0.04,6656.3703,64,56.6942,{"date":407,"open":372,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",56.68,56.6,56.64,0.16,0.28,13499.3703,137,56.6437,{"date":417,"open":418,"high":382,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",56.41,56.48,-0.02,-0.04,33716.3703,78,56.4795,{"date":426,"open":382,"high":382,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",56.4,56.5,0.13,0.23,19505.3703,108,56.4508,{"date":435,"open":436,"high":384,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",56.45,56.3584,56.37,-0.0442,-0.08,39894.3035,236,56.3926,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",56.36,56.44,56.4142,0.1266,0.22,9472.2509,84,56.4106,{"date":455,"open":384,"high":384,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",56.2876,-0.1674,-0.3,19176.0653,105,56.3452,{"date":463,"open":464,"high":464,"low":427,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",56.53,56.455,0.115,0.2,10645.3703,117,56.4462,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",56.46,56.34,-0.125,-0.22,24552.3703,157,56.3783,{"date":481,"open":419,"high":482,"low":483,"close":484,"change":204,"percent_change":205,"volume":485,"transactions":486,"vwap":487},"2026-08-17",56.5255,56.4416,56.465,9112.4587,51,56.4886,{"date":489,"open":419,"high":490,"low":384,"close":491,"change":402,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-14",56.55,56.515,0.07,7473.3703,56,56.4968,{"date":497,"open":327,"high":498,"low":499,"close":500,"change":103,"percent_change":185,"volume":501,"transactions":396,"vwap":502},"2026-08-13",56.5187,56.43,56.475,21461.4587,56.472,{"date":504,"open":438,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",56.42,56.3501,56.415,0.1,0.18,7057.3713,77,56.3834,{"date":514,"open":515,"high":438,"low":516,"close":517,"change":518,"percent_change":340,"volume":519,"transactions":520,"vwap":521},"2026-08-11",56.3201,56.28,56.315,-0.035,17455,120,56.3403,{"date":523,"open":447,"high":447,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",56.3,56.35,0.03,0.05,10667,88,56.3398,{"date":532,"open":533,"high":525,"low":533,"close":534,"change":466,"percent_change":467,"volume":535,"transactions":511,"vwap":536},"2026-08-07",56.25,56.32,7042,56.3115,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":421,"volume":544,"transactions":545,"vwap":546},"2026-08-06",56.22,56.26,56.17,56.205,-0.024,10064,85,56.2117,{"date":548,"open":438,"high":438,"low":549,"close":550,"change":551,"percent_change":357,"volume":552,"transactions":553,"vwap":554},"2026-08-05",56.185,56.229,0.069,14906,65,56.2186,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":423,"vwap":564},"2026-08-04",56.13,56.2199,56.04,56.16,0.29,0.52,8692,56.1775,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":148,"percent_change":570,"volume":571,"transactions":529,"vwap":572},"2026-08-03",55.82,55.9507,55.87,0.63,11998.171,55.8809,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":520,"vwap":582},"2026-07-31",55.29,55.59,55.14,55.52,0.265,0.48,21448,55.4018,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":62,"volume":590,"transactions":414,"vwap":591},"2026-07-30",55.1298,55.32,54.9785,55.255,0.495,13128,55.2144,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":216,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",55.31,54.7401,54.76,-0.82,25703,182,55.0988,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":357,"volume":608,"transactions":452,"vwap":609},"2026-07-28",55.0605,55.3,55.03,55.21,0.0663,9387.4208,55.2058,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",55.45,55.02,55.1437,0.0437,0.08,13514,97,55.2285,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":527,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",55.08,55.2772,55.05,55.1,0.09,24525.177,170,55.1432,{"date":631,"open":605,"high":632,"low":633,"close":624,"change":634,"percent_change":635,"volume":636,"transactions":432,"vwap":637},"2026-07-23",55.1344,54.96,-0.3684,-0.66,28332,55.0133,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":-6,"volume":645,"transactions":646,"vwap":647},"2026-07-22",55.432,55.49,55.37,55.4184,-0.0016,10997,59,55.4433,{"date":649,"open":594,"high":650,"low":594,"close":651,"change":366,"percent_change":48,"volume":652,"transactions":653,"vwap":654},"2026-07-21",55.44,55.42,18582,151,55.4077,{"date":656,"open":650,"high":650,"low":657,"close":657,"change":420,"percent_change":421,"volume":658,"transactions":659,"vwap":660},"2026-07-20",55.15,17511.867,155,55.2684,{"date":662,"open":625,"high":663,"low":625,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-17",55.3347,55.17,-0.28,-0.5,9358.9746,226,55.2607,{"date":671,"open":672,"high":673,"low":674,"close":612,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-16",55.48,55.5845,55.3707,-0.1,-0.18,20583.6659,136,55.4787,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":185,"percent_change":467,"volume":686,"transactions":687,"vwap":688},"2026-07-15",55.5,55.58,55.46,55.55,9764,111,55.5246,{"date":690,"open":691,"high":682,"low":692,"close":650,"change":357,"percent_change":450,"volume":693,"transactions":694,"vwap":695},"2026-07-14",55.432075,55.38,36401.557,221,55.4484,{"date":697,"open":698,"high":699,"low":575,"close":586,"change":700,"percent_change":245,"volume":701,"transactions":702,"vwap":703},"2026-07-13",55.47,55.4896,-0.2,11949.235,112,55.3769,{"date":705,"open":706,"high":685,"low":707,"close":578,"change":429,"percent_change":430,"volume":708,"transactions":9,"vwap":578},"2026-07-10",55.51,55.43,9000,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":430,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-09",55.272,55.405,55.25,55.39,0.42,14800,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":193,"percent_change":309,"volume":723,"transactions":9,"vwap":722},"2026-07-08",55.049999,55.175,54.95,55.16,32300,{"date":725,"open":726,"high":594,"low":657,"close":727,"change":675,"percent_change":676,"volume":728,"transactions":9,"vwap":727},"2026-07-07",55.265,55.23,20700,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",55.19,55.375,55.33,0.24,0.44,16800,{"date":738,"open":739,"high":604,"low":740,"close":741,"change":255,"percent_change":401,"volume":742,"transactions":9,"vwap":741},"2026-07-02",55.26,54.925,55.09,10100,{"date":744,"open":745,"high":731,"low":746,"close":747,"change":394,"percent_change":394,"volume":748,"transactions":9,"vwap":747},"2026-07-01",55.13,54.99,55.080002,17900,{"date":750,"open":751,"high":722,"low":751,"close":747,"change":271,"percent_change":143,"volume":752,"transactions":9,"vwap":747},"2026-06-30",54.85,8500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":19,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-29",54.8,54.93,54.63,54.87,0.83,46500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":309,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-26",54.32,54.635,54.12,54.42,-0.24,57300,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":401,"percent_change":402,"volume":775,"transactions":9,"vwap":774},"2026-06-25",54.56,54.69,54.48,54.55,27200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":235,"percent_change":204,"volume":782,"transactions":9,"vwap":781},"2026-06-24",54.685,54.781,54.47,54.53,631200,{"date":784,"open":785,"high":786,"low":785,"close":771,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":771},"2026-06-23",54.51,54.75,-0.44,-0.8,673500,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":205,"volume":796,"transactions":9,"vwap":794},"2026-06-22",55.24,54.9,55,-0.047,35600,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-18",55.060001,54.89,55.047001,0.348,0.64,11100,{"date":806,"open":794,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-17",55.099998,54.699,-0.391,-0.71,22200,{"date":813,"open":745,"high":814,"low":719,"close":741,"change":255,"percent_change":401,"volume":815,"transactions":9,"vwap":741},"2026-06-16",55.18,13800,{"date":817,"open":818,"high":722,"low":819,"close":747,"change":735,"percent_change":820,"volume":821,"transactions":9,"vwap":747},"2026-06-15",55.11,55.022999,0.81,16200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":226,"percent_change":148,"volume":828,"transactions":9,"vwap":827},"2026-06-12",54.61,54.68,54.415,54.64,42500,{"date":830,"open":831,"high":781,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-11",54.075001,54.029999,54.45,0.386,0.71,48400,{"date":838,"open":839,"high":780,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-10",54.27,54.040001,54.063999,-0.376,-0.69,226100,{"date":846,"open":772,"high":596,"low":847,"close":848,"change":194,"percent_change":476,"volume":849,"transactions":9,"vwap":848},"2026-06-09",53.91,54.44,69500,{"date":851,"open":757,"high":852,"low":781,"close":771,"change":853,"percent_change":616,"volume":854,"transactions":9,"vwap":771},"2026-06-08",54.7,0.045,11800,{"date":856,"open":857,"high":721,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",54.91,54.41,54.515,-0.535,-0.97,33400,{"date":864,"open":613,"high":747,"low":865,"close":719,"change":185,"percent_change":467,"volume":866,"transactions":9,"vwap":719},"2026-06-04",54.92,31800,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":194,"percent_change":476,"volume":872,"transactions":9,"vwap":871},"2026-06-03",55.029999,55.030998,54.94,45900,{"date":874,"open":613,"high":807,"low":875,"close":799,"change":402,"percent_change":492,"volume":876,"transactions":9,"vwap":799},"2026-06-02",55.0099983,43900,{"date":878,"open":794,"high":747,"low":879,"close":613,"change":401,"percent_change":402,"volume":880,"transactions":9,"vwap":613},"2026-06-01",54.974,150300,{"date":882,"open":883,"high":818,"low":633,"close":794,"change":626,"percent_change":411,"volume":884,"transactions":9,"vwap":794},"2026-05-29",55.049,71900,{"date":886,"open":887,"high":756,"low":888,"close":857,"change":889,"percent_change":18,"volume":890,"transactions":9,"vwap":857},"2026-05-28",54.79,54.775,0.14,31500,{"date":892,"open":893,"high":893,"low":852,"close":894,"change":526,"percent_change":527,"volume":895,"transactions":9,"vwap":894},"2026-05-27",54.81,54.77,35100,{"date":897,"open":898,"high":898,"low":852,"close":899,"change":889,"percent_change":18,"volume":900,"transactions":9,"vwap":899},"2026-05-26",54.86,54.74,47200,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-22",54.72,54.57,54.6,0.083,0.15,74100,{"date":910,"open":911,"high":904,"low":911,"close":912,"change":913,"percent_change":411,"volume":914,"transactions":9,"vwap":912},"2026-05-21",54.33,54.517,0.087,48800,{"date":916,"open":917,"high":918,"low":839,"close":919,"change":734,"percent_change":735,"volume":920,"transactions":9,"vwap":919},"2026-05-20",54.38,54.455,54.43,104000,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":299,"percent_change":665,"volume":796,"transactions":9,"vwap":926},"2026-05-19",54.245,54.321,54.15,54.19,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":527,"volume":934,"transactions":9,"vwap":932},"2026-05-18",54.31,54.385,54.2,54.34,0.026,13600,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-15",54.315,54.425,54.314,-0.206,-0.38,10600,{"date":944,"open":917,"high":771,"low":917,"close":945,"change":509,"percent_change":227,"volume":946,"transactions":9,"vwap":945},"2026-05-14",54.52,25800,{"date":948,"open":949,"high":950,"low":951,"close":932,"change":616,"percent_change":907,"volume":952,"transactions":9,"vwap":932},"2026-05-13",54.28,54.5,54.235,12800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":235,"volume":960,"transactions":9,"vwap":958},"2026-05-12",54.265,54.308,54.07,54.26,-0.018,34300,{"date":962,"open":911,"high":963,"low":964,"close":965,"change":966,"percent_change":526,"volume":967,"transactions":9,"vwap":965},"2026-05-11",54.36,54.25,54.278,0.015,7600,{"date":969,"open":970,"high":929,"low":970,"close":971,"change":972,"percent_change":272,"volume":973,"transactions":9,"vwap":971},"2026-05-08",54.16,54.263,0.202,13900,{"date":975,"open":976,"high":958,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-07",54.225,54.02,54.061001,-0.114,-0.21,10900,{"date":983,"open":984,"high":926,"low":840,"close":985,"change":986,"percent_change":803,"volume":804,"transactions":9,"vwap":985},"2026-05-06",54.049999,54.175,0.345,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":366,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-05",53.73,53.89,53.83,0.5,5900,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":386,"volume":1001,"transactions":9,"vwap":999},"2026-05-04",53.685,53.74,53.53,53.56,-0.182,16500,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":429,"volume":821,"transactions":9,"vwap":1006},"2026-05-01",53.71,53.846,53.742,0.072,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-30",53.42,53.688,53.298,53.67,0.382,0.72,16400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":193,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",53.23,53.32,53.2,53.288,-0.037,13000,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":700,"volume":1031,"transactions":9,"vwap":1029},"2026-04-28",53.36,53.202,53.325,-0.105,9900,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":616,"volume":1038,"transactions":9,"vwap":1036},"2026-04-27",53.31,53.436,53.43,0.042,10400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":19,"volume":1046,"transactions":9,"vwap":1044},"2026-04-24",53.24,53.39,53.21,53.388,0.241,25400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-23",53.18,53.3,52.9,53.147,-0.123,-0.23,14400,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-22",53.16,53.27,0.317,0.6,8700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-21",53.19,53.29,52.92,52.953,-0.247,-0.46,14000,{"date":1073,"open":1043,"high":1041,"low":1074,"close":1021,"change":394,"percent_change":394,"volume":1075,"transactions":9,"vwap":1021},"2026-04-20",53.060001,10000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1021,"change":802,"percent_change":133,"volume":1081,"transactions":9,"vwap":1021},"2026-04-17",53.13,53.33,53.095001,6500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-16",52.74,52.865,52.725,52.852,0.092,0.17,4600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":467,"percent_change":143,"volume":1024,"transactions":9,"vwap":1096},"2026-04-15",52.56,52.79,52.54,52.76,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1093,"change":735,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1093},"2026-04-14",52.301,52.57,0.84,9200,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":133,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",51.73,52.12,0.341,6600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-10",51.88,51.752,51.779,-0.057,-0.11,6100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-09",51.57,51.9,51.55,51.836,0.243,0.47,20000,{"date":1127,"open":1105,"high":1105,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-08",51.409,51.593,0.882,1.74,17600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":108,"volume":1139,"transactions":9,"vwap":1136},"2026-04-07",50.51,50.711,50.32,-0.003,27000,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-06",50.52,50.73,50.714,0.159,0.31,11300,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1037,"percent_change":616,"volume":1152,"transactions":9,"vwap":1151},"2026-04-02",50.16,50.555,20800,{"date":1154,"open":1135,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-01",50.69,50.45,50.513,0.183,0.36,21800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1164},"2026-03-31",49.7,50.33,49.64,1.055,2.14,21600,{"date":1170,"open":1163,"high":1163,"low":22,"close":1171,"change":1030,"percent_change":980,"volume":1172,"transactions":9,"vwap":1171},"2026-03-30",49.275,17000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1055,"transactions":9,"vwap":1178},"2026-03-27",49.75,49.77,49.33,49.38,-0.64,-1.28,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-26",50.27,50.38,49.99,50.02,-0.53,-1.05,26400,{"date":1191,"open":1192,"high":1143,"low":1193,"close":1194,"change":450,"percent_change":735,"volume":1195,"transactions":9,"vwap":1194},"2026-03-25",50.72,50.49,50.55,75700,{"date":1197,"open":1137,"high":1198,"low":1199,"close":1164,"change":476,"percent_change":787,"volume":1200,"transactions":9,"vwap":1164},"2026-03-24",50.54,50.235,91600,{"date":1202,"open":1203,"high":1204,"low":1156,"close":1194,"change":143,"percent_change":1205,"volume":752,"transactions":9,"vwap":1194},"2026-03-23",50.551,50.91,0.76,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-20",50.42,49.931,50.17,-0.472,-0.93,68800,{"date":1215,"open":1184,"high":1143,"low":1184,"close":1216,"change":1217,"percent_change":193,"volume":1218,"transactions":9,"vwap":1216},"2026-03-19",50.642,-0.038,19000,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-18",51.040001,50.68,-0.513,-1,45300,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":18,"volume":1232,"transactions":9,"vwap":1230},"2026-03-17",51.31,51.168,51.193,0.133,21400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-16",51.049999,51.188,51.02,51.060001,0.39,0.77,15400,{"date":1243,"open":1221,"high":1244,"low":1245,"close":1246,"change":700,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-13",51.24,50.655,50.67,-0.39,18800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-12",51.080002,51.2,50.87,-0.52,-1.01,766100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1217,"percent_change":193,"volume":1263,"transactions":9,"vwap":1262},"2026-03-11",51.47,51.48,51.266,51.39,43400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":675,"volume":804,"transactions":9,"vwap":1269},"2026-03-10",51.455,51.736,51.34,51.428,-0.052,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1260,"change":118,"percent_change":48,"volume":811,"transactions":9,"vwap":1260},"2026-03-09",50.76,51.5,50.71,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-06",51.16,51.365,51.23,-0.4,-0.77,9500,{"date":1285,"open":1286,"high":1287,"low":1262,"close":1288,"change":1289,"percent_change":666,"volume":854,"transactions":9,"vwap":1288},"2026-03-05",51.76,51.8,51.63,-0.257,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-04",51.65,51.95,51.887,0.291,0.56,7800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":635,"volume":1305,"transactions":9,"vwap":1303},"2026-03-03",51.26,51.75,51.099998,51.596,-0.344,12100,{"date":1307,"open":1308,"high":1309,"low":1288,"close":1310,"change":492,"percent_change":429,"volume":1311,"transactions":9,"vwap":1310},"2026-03-02",51.66,52.0099983,51.94,10300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":458,"volume":1062,"transactions":9,"vwap":1315},"2026-02-27",51.85,51.87,51.74,-0.157,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-26",52.16,51.79,52.027,-0.143,-0.27,19200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":366,"percent_change":562,"volume":1332,"transactions":9,"vwap":1331},"2026-02-25",52.102,52.23,52.049999,52.17,77800,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1120,"change":18,"percent_change":992,"volume":1337,"transactions":9,"vwap":1120},"2026-02-24",51.6,51.97,24600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1168,"transactions":9,"vwap":1343},"2026-02-23",51.99,52.02,51.56,51.64,-0.41,-0.79,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1330,"change":138,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1330},"2026-02-20",51.58,52.07,0.62,18700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1105,"change":205,"percent_change":348,"volume":1357,"transactions":9,"vwap":1105},"2026-02-19",51.68,51.842,51.67,14300,{"date":1359,"open":1360,"high":1309,"low":1286,"close":1361,"change":411,"percent_change":1146,"volume":1362,"transactions":9,"vwap":1361},"2026-02-18",51.823,51.82,13300,{"date":1364,"open":1121,"high":1301,"low":1365,"close":1308,"change":394,"percent_change":394,"volume":811,"transactions":9,"vwap":1308},"2026-02-17",51.358,{"date":1367,"open":1335,"high":1368,"low":1369,"close":1308,"change":1370,"percent_change":616,"volume":804,"transactions":9,"vwap":1308},"2026-02-13",51.849,51.54,0.043,{"date":1372,"open":1329,"high":1329,"low":1373,"close":1373,"change":1374,"percent_change":1224,"volume":1375,"transactions":9,"vwap":1373},"2026-02-12",51.617,-0.523,10500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":108,"percent_change":420,"volume":973,"transactions":9,"vwap":1381},"2026-02-11",52.29,52.326,51.98,52.14,{"date":1383,"open":1384,"high":1385,"low":1381,"close":1386,"change":421,"percent_change":440,"volume":1387,"transactions":9,"vwap":1386},"2026-02-10",52.24,52.34,52.15,12900,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":429,"percent_change":118,"volume":1393,"transactions":9,"vwap":1392},"2026-02-09",51.96,52.291,52.19,7400,{"date":1395,"open":1121,"high":1396,"low":1121,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-06",52.060001,0.68,1.32,23600,{"date":1401,"open":1402,"high":1403,"low":1228,"close":1404,"change":1247,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-05",51.61,51.636,51.38,-0.75,16300,{"date":1408,"open":1409,"high":1330,"low":1410,"close":1411,"change":299,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-04",52.025002,51.625,51.77,-0.29,13100,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-03",52.256,51.707,51.92,-0.285,-0.55,32400,{"date":1423,"open":1424,"high":1378,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-02",51.961,52.205,0.175,0.34,21200,{"date":1430,"open":1396,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-01-30",52.13,51.899,52.029999,-0.16,-0.31,8300,{"date":1438,"open":1439,"high":1392,"low":1316,"close":1392,"change":401,"percent_change":402,"volume":1440,"transactions":9,"vwap":1392},"2026-01-29",52.075001,17100,{"date":1442,"open":1329,"high":1443,"low":1106,"close":1331,"change":1217,"percent_change":193,"volume":1444,"transactions":9,"vwap":1331},"2026-01-28",52.284,34100,{"date":1446,"open":1392,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":450,"volume":752,"transactions":9,"vwap":1449},"2026-01-27",52.31,52.18,52.208,0.117,{"date":1452,"open":1453,"high":1392,"low":1453,"close":1454,"change":1455,"percent_change":430,"volume":1200,"transactions":9,"vwap":1454},"2026-01-26",52,52.091,0.121,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1336,"change":616,"percent_change":907,"volume":1460,"transactions":9,"vwap":1336},"2026-01-23",52.41,51.71,18200,{"date":1462,"open":1310,"high":1453,"low":1463,"close":1464,"change":411,"percent_change":1146,"volume":1351,"transactions":9,"vwap":1464},"2026-01-22",51.84,51.89,{"date":1466,"open":1259,"high":1463,"low":1266,"close":1105,"change":1014,"percent_change":155,"volume":1375,"transactions":9,"vwap":1105},"2026-01-21",{"date":1468,"open":1348,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-20",51.695,51.348,-0.705,-1.35,16900,{"date":1475,"open":1386,"high":1386,"low":1309,"close":1476,"change":795,"percent_change":205,"volume":1311,"transactions":9,"vwap":1476},"2026-01-16",52.053001,{"date":1478,"open":1479,"high":1480,"low":1340,"close":1481,"change":889,"percent_change":366,"volume":1482,"transactions":9,"vwap":1481},"2026-01-15",52.101,52.176,52.099998,19300,{"date":1484,"open":1453,"high":1453,"low":1301,"close":1390,"change":1115,"percent_change":980,"volume":1218,"transactions":9,"vwap":1390},"2026-01-14",{"date":1486,"open":1487,"high":1487,"low":1336,"close":1349,"change":1488,"percent_change":1054,"volume":1241,"transactions":9,"vwap":1349},"2026-01-13",52.21,-0.119,{"date":1490,"open":1330,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":402,"volume":1495,"transactions":9,"vwap":1493},"2026-01-12",52.22,52.048,52.189,0.019,11400,{"date":1497,"open":1336,"high":1498,"low":1293,"close":1331,"change":561,"percent_change":1296,"volume":1499,"transactions":9,"vwap":1331},"2026-01-09",52.199,23800,{"date":1501,"open":1502,"high":1380,"low":1361,"close":1111,"change":1503,"percent_change":108,"volume":1504,"transactions":9,"vwap":1111},"2026-01-08",51.858,-0.007,30900,{"date":1506,"open":1433,"high":1507,"low":1508,"close":1294,"change":1509,"percent_change":194,"volume":1510,"transactions":9,"vwap":1294},"2026-01-07",52.5,51.86,-0.063,29000,{"date":1512,"open":1513,"high":1341,"low":1513,"close":1293,"change":226,"percent_change":272,"volume":775,"transactions":9,"vwap":1293},"2026-01-06",51.78,{"date":1515,"open":1105,"high":1315,"low":1105,"close":1286,"change":271,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1286},"2026-01-05",0.41,7100,{"date":1519,"open":1520,"high":1520,"low":1259,"close":1121,"change":108,"percent_change":420,"volume":1521,"transactions":9,"vwap":1121},"2026-01-02",51.745,15800,{"date":1523,"open":1286,"high":1286,"low":1369,"close":1342,"change":348,"percent_change":330,"volume":981,"transactions":9,"vwap":1342},"2025-12-31",{"date":1525,"open":1316,"high":1526,"low":1105,"close":1105,"change":1115,"percent_change":980,"volume":1527,"transactions":9,"vwap":1105},"2025-12-30",51.83,8800,{"date":1529,"open":1502,"high":1502,"low":1530,"close":1463,"change":1531,"percent_change":1115,"volume":1532,"transactions":9,"vwap":1463},"2025-12-29",51.72,-0.055,5400,{"date":1534,"open":1111,"high":1535,"low":1536,"close":1537,"change":1494,"percent_change":402,"volume":1517,"transactions":9,"vwap":1537},"2025-12-26",51.93,51.835,51.895,{"date":1539,"open":1540,"high":1541,"low":1361,"close":1542,"change":1543,"percent_change":450,"volume":1544,"transactions":9,"vwap":1542},"2025-12-24",51.829,51.91,51.876,0.116,426000,{"date":1546,"open":1547,"high":1548,"low":1402,"close":1286,"change":907,"percent_change":561,"volume":1549,"transactions":9,"vwap":1286},"2025-12-23",51.69,51.808,87000,{"date":1551,"open":1552,"high":1354,"low":1553,"close":1402,"change":467,"percent_change":1239,"volume":1554,"transactions":9,"vwap":1402},"2025-12-22",51.62,51.583,19700,{"date":1556,"open":1557,"high":1260,"low":1557,"close":1558,"change":1146,"percent_change":1559,"volume":1139,"transactions":9,"vwap":1558},"2025-12-19",51.27,51.41,0.61,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1302,"change":450,"percent_change":1565,"volume":1147,"transactions":9,"vwap":1302},"2025-12-18",51.179,51.3,51.021,0.43,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":941,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-12-17",51.216,51.242,50.83,50.88,-0.74,24900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1300,"change":205,"percent_change":676,"volume":723,"transactions":9,"vwap":1300},"2025-12-16",51.245,51.32,51.0099983,{"date":1580,"open":1260,"high":1581,"low":1582,"close":1583,"change":933,"percent_change":527,"volume":811,"transactions":9,"vwap":1583},"2025-12-15",51.51,51.25,51.35,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1254,"volume":1590,"transactions":9,"vwap":1588},"2025-12-12",51.595,51.15,51.324,-0.266,31000,{"date":1592,"open":1262,"high":1308,"low":1268,"close":1593,"change":616,"percent_change":411,"volume":1152,"transactions":9,"vwap":1593},"2025-12-11",51.59,{"date":1595,"open":1596,"high":1586,"low":1597,"close":1581,"change":430,"percent_change":19,"volume":1473,"transactions":9,"vwap":1581},"2025-12-10",51.33,51.29,{"date":1599,"open":1563,"high":1600,"low":1601,"close":1601,"change":204,"percent_change":675,"volume":1413,"transactions":9,"vwap":1601},"2025-12-09",51.439,51.28,{"date":1603,"open":1604,"high":1604,"low":1557,"close":1596,"change":193,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1596},"2025-12-08",51.479,-0.14,11700,{"date":1608,"open":1348,"high":1593,"low":1262,"close":1609,"change":394,"percent_change":394,"volume":981,"transactions":9,"vwap":1609},"2025-12-05",51.4,{"date":1611,"open":1558,"high":1558,"low":1576,"close":1609,"change":492,"percent_change":889,"volume":1612,"transactions":9,"vwap":1609},"2025-12-04",21000,{"date":1614,"open":1615,"high":1404,"low":1615,"close":1596,"change":103,"percent_change":357,"volume":1616,"transactions":9,"vwap":1596},"2025-12-03",51.13,9400,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1557,"change":508,"percent_change":467,"volume":1413,"transactions":9,"vwap":1557},"2025-12-02",51.21,51.322,51.14,{"date":1623,"open":1624,"high":1597,"low":1625,"close":1626,"change":1627,"percent_change":1434,"volume":1628,"transactions":9,"vwap":1626},"2025-12-01",51.175,51.104,51.17,-0.083,12700,{"date":1630,"open":1631,"high":1632,"low":1621,"close":1633,"change":906,"percent_change":411,"volume":1634,"transactions":9,"vwap":1633},"2025-11-28",51.198,51.279,51.253,7700,{"date":1636,"open":1637,"high":1280,"low":1578,"close":1626,"change":430,"percent_change":19,"volume":1638,"transactions":9,"vwap":1626},"2025-11-26",51.07,56600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":803,"volume":716,"transactions":9,"vwap":1644},"2025-11-25",50.56,50.947,50.512,50.94,0.323,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1616,"transactions":9,"vwap":1651},"2025-11-24",50.29,50.64,50.28,50.617,0.545,1.09,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1362,"transactions":9,"vwap":1659},"2025-11-21",49.85,50.34,49.74,50.071999,0.282,0.57,{"date":1663,"open":1664,"high":1253,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-20",50.77,49.757,49.79,-0.471,-0.94,30000,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1455,"percent_change":734,"volume":1232,"transactions":9,"vwap":1674},"2025-11-19",50.09,50.47,50.261,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":215,"percent_change":1254,"volume":1554,"transactions":9,"vwap":1680},"2025-11-18",50.21,50.334,49.94,50.14,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1254,"volume":1688,"transactions":9,"vwap":1686},"2025-11-17",50.65,50.713,50.22,50.4,-0.263,22700,{"date":1690,"open":1137,"high":1691,"low":1137,"close":1692,"change":1693,"percent_change":508,"volume":981,"transactions":9,"vwap":1692},"2025-11-14",50.82,50.663,0.053,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-13",50.989,50.995,50.61,-0.49,-0.96,18300,{"date":1703,"open":1704,"high":1704,"low":1221,"close":1302,"change":255,"percent_change":401,"volume":1612,"transactions":9,"vwap":1302},"2025-11-12",51.164,{"date":1706,"open":1251,"high":1707,"low":1578,"close":1708,"change":1709,"percent_change":527,"volume":1669,"transactions":9,"vwap":1708},"2025-11-11",51.18,51.09,0.025,{"date":1711,"open":1204,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1205,"volume":1716,"transactions":9,"vwap":1714},"2025-11-10",51.149,50.89,51.064999,0.385,18400,{"date":1718,"open":1193,"high":1222,"low":1719,"close":1222,"change":401,"percent_change":402,"volume":1716,"transactions":9,"vwap":1222},"2025-11-07",50.256,{"date":1721,"open":1571,"high":1571,"low":1198,"close":1722,"change":1723,"percent_change":1699,"volume":1724,"transactions":9,"vwap":1722},"2025-11-06",50.66,-0.25,25100,{"date":1726,"open":1727,"high":1637,"low":1641,"close":1204,"change":907,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1204},"2025-11-05",50.75,0.3,15100,{"date":1731,"open":1732,"high":1733,"low":1192,"close":1273,"change":330,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1273},"2025-11-04",50.74,50.999,-0.65,20200,{"date":1737,"open":1587,"high":1280,"low":1738,"close":1708,"change":853,"percent_change":626,"volume":1739,"transactions":9,"vwap":1708},"2025-11-03",50.98,39800,{"date":1741,"open":1252,"high":1280,"low":1742,"close":1743,"change":527,"percent_change":508,"volume":1744,"transactions":9,"vwap":1743},"2025-10-31",50.971,51.044998,26500,{"date":1746,"open":1621,"high":1300,"low":1697,"close":1697,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1697},"2025-10-30",-0.296,-0.58,17800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":420,"volume":1757,"transactions":9,"vwap":1755},"2025-10-29",51.42,51.45,51.22,51.291,-0.009,12500,{"date":1759,"open":1760,"high":1760,"low":1563,"close":1563,"change":255,"percent_change":401,"volume":1701,"transactions":9,"vwap":1563},"2025-10-28",51.43,{"date":1762,"open":1596,"high":1583,"low":1280,"close":1597,"change":118,"percent_change":48,"volume":1763,"transactions":9,"vwap":1597},"2025-10-27",24500,{"date":1765,"open":1743,"high":1766,"low":1767,"close":1221,"change":1768,"percent_change":562,"volume":1769,"transactions":9,"vwap":1221},"2025-10-24",51.11,51.0019989,0.266,22500,{"date":1771,"open":1246,"high":1772,"low":1773,"close":1774,"change":1089,"percent_change":1427,"volume":1775,"transactions":9,"vwap":1774},"2025-10-23",50.859,50.63,50.774,18500,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":330,"volume":1783,"transactions":9,"vwap":1781},"2025-10-22",50.755,50.766,50.39,50.604,-0.166,19400,{"date":1785,"open":1143,"high":1786,"low":1136,"close":1664,"change":394,"percent_change":394,"volume":1787,"transactions":9,"vwap":1664},"2025-10-21",50.836,17700,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1664,"change":148,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1664},"2025-10-20",50.6,50.809,50.598,0.69,15200,{"date":1796,"open":1672,"high":1208,"low":1672,"close":1208,"change":271,"percent_change":715,"volume":1797,"transactions":9,"vwap":1208},"2025-10-17",24100,{"date":1799,"open":1193,"high":1641,"low":1800,"close":1677,"change":980,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1677},"2025-10-16",50.014,-0.42,57000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1208,"change":357,"percent_change":734,"volume":1808,"transactions":9,"vwap":1208},"2025-10-15",50.58,50.656,50.19,37700,{"date":1810,"open":1811,"high":1156,"low":1812,"close":1813,"change":1814,"percent_change":309,"volume":1815,"transactions":9,"vwap":1813},"2025-10-14",49.93,49.89,50.3,-0.066,80800,{"date":1817,"open":1685,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-13",50.406,50.183,50.366,0.492,0.99,30800,{"date":1825,"open":1143,"high":1691,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-10",49.874,-0.836,-1.65,85500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1275,"change":205,"percent_change":676,"volume":1835,"transactions":9,"vwap":1275},"2025-10-09",50.78,50.79,50.62,27700,{"date":1837,"open":1222,"high":1838,"low":1649,"close":1838,"change":226,"percent_change":143,"volume":1839,"transactions":9,"vwap":1838},"2025-10-08",50.8,89300,{"date":1841,"open":1842,"high":1842,"low":1641,"close":1698,"change":1843,"percent_change":1324,"volume":1844,"transactions":9,"vwap":1698},"2025-10-07",50.81,-0.135,45600,{"date":1846,"open":1833,"high":1833,"low":1245,"close":1847,"change":1848,"percent_change":226,"volume":1849,"transactions":9,"vwap":1847},"2025-10-06",50.745,0.095,56800,{"date":1851,"open":1192,"high":1842,"low":1834,"close":1683,"change":235,"percent_change":340,"volume":1852,"transactions":9,"vwap":1683},"2025-10-03",64900,{"date":1854,"open":1143,"high":1838,"low":1855,"close":1222,"change":401,"percent_change":402,"volume":1856,"transactions":9,"vwap":1222},"2025-10-02",50.57,106600,{"date":1858,"open":1859,"high":1860,"low":1208,"close":1722,"change":357,"percent_change":734,"volume":1861,"transactions":9,"vwap":1722},"2025-10-01",50.43,50.7,92200,{"date":1863,"open":1686,"high":1855,"low":1864,"close":1198,"change":185,"percent_change":450,"volume":1865,"transactions":9,"vwap":1198},"2025-09-30",50.333,67500,{"date":1867,"open":1193,"high":1868,"low":1869,"close":1859,"change":1870,"percent_change":1089,"volume":1871,"transactions":9,"vwap":1859},"2025-09-29",50.505,50.351,0.085,64600,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1239,"volume":1878,"transactions":9,"vwap":1876},"2025-09-26",50.15,50.36,50.345,0.195,67600,{"date":1880,"open":1677,"high":1677,"low":1881,"close":1874,"change":299,"percent_change":458,"volume":1882,"transactions":9,"vwap":1874},"2025-09-25",49.945,53300,{"date":1884,"open":1142,"high":1142,"low":1807,"close":1813,"change":340,"percent_change":194,"volume":1885,"transactions":9,"vwap":1813},"2025-09-24",366100,{"date":1887,"open":1888,"high":1198,"low":1889,"close":1875,"change":676,"percent_change":245,"volume":1890,"transactions":9,"vwap":1875},"2025-09-23",50.53,50.31,373300,{"date":1892,"open":1875,"high":1641,"low":1813,"close":1198,"change":492,"percent_change":889,"volume":1893,"transactions":9,"vwap":1198},"2025-09-22",314100,{"date":1895,"open":1142,"high":1142,"low":1875,"close":1673,"change":1896,"percent_change":907,"volume":1897,"transactions":9,"vwap":1673},"2025-09-19",0.075,237100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":254,"percent_change":255,"volume":1904,"transactions":9,"vwap":1903},"2025-09-18",50.41,50.439,50.341,50.395,55900,{"date":1906,"open":1907,"high":1900,"low":1648,"close":1780,"change":527,"percent_change":508,"volume":1908,"transactions":9,"vwap":1780},"2025-09-17",50.35,28600,{"date":1910,"open":1164,"high":1875,"low":1813,"close":1657,"change":394,"percent_change":394,"volume":872,"transactions":9,"vwap":1657},"2025-09-16",{"date":1912,"open":1889,"high":1184,"low":1648,"close":1657,"change":527,"percent_change":508,"volume":1913,"transactions":9,"vwap":1657},"2025-09-15",25900,{"date":1915,"open":1648,"high":1889,"low":1916,"close":1648,"change":1917,"percent_change":526,"volume":1918,"transactions":9,"vwap":1648},"2025-09-12",50.275,0.016,23100,{"date":1920,"open":1921,"high":1137,"low":1680,"close":1922,"change":1923,"percent_change":148,"volume":1924,"transactions":9,"vwap":1922},"2025-09-11",50.23,50.274,0.174,497600,{"date":1926,"open":1685,"high":1685,"low":1927,"close":1928,"change":1494,"percent_change":402,"volume":1929,"transactions":9,"vwap":1928},"2025-09-10",50.07,50.099998,46800,{"date":1931,"open":1672,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":509,"volume":1794,"transactions":9,"vwap":1934},"2025-09-09",50.118,49.98,50.081001,0.091,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1185,"change":626,"percent_change":509,"volume":1940,"transactions":9,"vwap":1185},"2025-09-08",50.080002,49.96,24400,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":204,"volume":1947,"transactions":9,"vwap":1945},"2025-09-05",49.97,49.8,49.9,-0.025,26100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":143,"volume":1954,"transactions":9,"vwap":1951},"2025-09-04",49.83,49.925,49.73,0.188,13500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":143,"volume":1688,"transactions":9,"vwap":1958},"2025-09-03",49.63,49.737,49.56,0.187,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":348,"volume":1967,"transactions":9,"vwap":1964},"2025-09-02",49.31,49.55,49.27,-0.082,29600,{"date":1969,"open":1970,"high":1970,"low":1957,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-08-29",49.72,49.632,-0.216,-0.43,18900,{"date":1976,"open":1977,"high":1978,"low":1175,"close":1978,"change":1979,"percent_change":411,"volume":1473,"transactions":9,"vwap":1978},"2025-08-28",49.81,49.848,0.079,{"date":1981,"open":1982,"high":1977,"low":1982,"close":1983,"change":1984,"percent_change":271,"volume":736,"transactions":9,"vwap":1983},"2025-08-27",49.67,49.769,0.102,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1988,"change":1088,"percent_change":226,"volume":1989,"transactions":9,"vwap":1988},"2025-08-26",49.5,49.667,7200,{"date":1991,"open":1959,"high":1992,"low":1959,"close":1993,"change":1994,"percent_change":205,"volume":1995,"transactions":9,"vwap":1993},"2025-08-25",49.679,49.575,-0.045,7300,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":992,"percent_change":85,"volume":1297,"transactions":9,"vwap":2000},"2025-08-22",49.22,49.66,49.62,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":194,"percent_change":767,"volume":2007,"transactions":9,"vwap":2006},"2025-08-21",49.19,49.23,49.060001,49.12,18000,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":385,"volume":2014,"transactions":9,"vwap":2012},"2025-08-20",49.3,49.07,49.24,-0.092,43800,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":665,"volume":1989,"transactions":9,"vwap":2020},"2025-08-19",49.48,49.501,49.282,49.332,-0.138,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":420,"percent_change":421,"volume":2028,"transactions":9,"vwap":2027},"2025-08-18",49.46,49.535,49.44,49.47,37200,{"date":2030,"open":1964,"high":2031,"low":2032,"close":2033,"change":205,"percent_change":676,"volume":1375,"transactions":9,"vwap":2033},"2025-08-15",49.57,49.45,49.49,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":616,"volume":2039,"transactions":9,"vwap":2037},"2025-08-14",49.4,49.58,0.041,33800,{"date":2041,"open":2042,"high":1964,"low":2026,"close":2043,"change":551,"percent_change":889,"volume":973,"transactions":9,"vwap":2043},"2025-08-13",49.519,49.539,{"date":2045,"open":2046,"high":2027,"low":2047,"close":2027,"change":272,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2027},"2025-08-12",49.26,49.218,0.75,5300,{"date":2051,"open":2052,"high":2004,"low":2053,"close":2053,"change":1814,"percent_change":309,"volume":1954,"transactions":9,"vwap":2053},"2025-08-11",49.2,49.099998,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":1436,"transactions":9,"vwap":2058},"2025-08-08",49.0099983,49.214,49.166,0.286,0.59,{"date":2062,"open":2011,"high":2063,"low":2064,"close":2065,"change":1531,"percent_change":1115,"volume":1132,"transactions":9,"vwap":2065},"2025-08-07",49.09,48.75,48.88,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2069},"2025-08-06",48.74,48.935,48.69,0.223,0.46,9800,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1324,"volume":2080,"transactions":9,"vwap":2078},"2025-08-05",48.87,48.66,48.712,-0.131,15300,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-04",48.6,48.843,0.473,0.98,17300,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1668,"volume":2095,"transactions":9,"vwap":2093},"2025-08-01",48.28,48.488,48.225,48.37,-0.457,17400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":1054,"volume":2102,"transactions":9,"vwap":2100},"2025-07-31",49.13,49.15,48.827,-0.115,23500,{"date":2104,"open":2105,"high":2005,"low":2106,"close":2107,"change":421,"percent_change":440,"volume":1081,"transactions":9,"vwap":2107},"2025-07-30",49,48.865,48.942,{"date":2109,"open":2011,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":1434,"volume":2114,"transactions":9,"vwap":2112},"2025-07-29",49.132,48.95,48.982,-0.078,29900,{"date":2116,"open":2005,"high":2063,"low":2117,"close":2005,"change":1979,"percent_change":411,"volume":1517,"transactions":9,"vwap":2005},"2025-07-28",48.97,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":1089,"volume":2125,"transactions":9,"vwap":2123},"2025-07-25",48.91,49.064999,48.9,48.981,0.084,187800,{"date":2127,"open":2128,"high":2111,"low":2129,"close":2130,"change":2131,"percent_change":907,"volume":2132,"transactions":9,"vwap":2130},"2025-07-24",48.89,48.864,48.897,0.074,9700,{"date":2134,"open":2077,"high":2135,"low":2077,"close":2135,"change":2136,"percent_change":143,"volume":1527,"transactions":9,"vwap":2135},"2025-07-23",48.823,0.186,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":508,"volume":2143,"transactions":9,"vwap":2140},"2025-07-22",48.56,48.637,48.49,0.049,6300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":906,"percent_change":1089,"volume":2150,"transactions":9,"vwap":2149},"2025-07-21",48.636,48.76,48.55,48.588,16600,{"date":2152,"open":2148,"high":2153,"low":2154,"close":2155,"change":1946,"percent_change":204,"volume":2156,"transactions":9,"vwap":2155},"2025-07-18",48.552,48.459,48.505,19900,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":509,"percent_change":272,"volume":2163,"transactions":9,"vwap":2162},"2025-07-17",48.447,48.555,48.395,48.53,11500,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2124,"percent_change":1089,"volume":1172,"transactions":9,"vwap":2169},"2025-07-16",48.26,48.4,48.145,48.35,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":1627,"percent_change":348,"volume":2174,"transactions":9,"vwap":2173},"2025-07-15",48.58,48.266,8900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":402,"percent_change":616,"volume":716,"transactions":9,"vwap":2180},"2025-07-14",48.32,48.41,48.2,48.349,{"date":2182,"open":2179,"high":2183,"low":2179,"close":2184,"change":440,"percent_change":348,"volume":1440,"transactions":9,"vwap":2184},"2025-07-11",48.39,48.309,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1979,"percent_change":411,"volume":2191,"transactions":9,"vwap":2190},"2025-07-10",48.29,48.46,48.285,48.389,17200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1239,"volume":2199,"transactions":9,"vwap":2197},"2025-07-09",48.25,48.36,48.141,48.31,0.189,42000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":402,"volume":2095,"transactions":9,"vwap":2205},"2025-07-08",48.17,48.19,48.084999,48.121,0.021,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-07-07",48.21,47.98,48.099998,-0.228,-0.47,36000,{"date":2216,"open":2217,"high":2093,"low":2090,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-03",48.3,48.328,0.258,0.54,49700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":450,"volume":1835,"transactions":9,"vwap":2227},"2025-07-02",48.035999,48.11,47.99,48.07,0.106,{"date":2230,"open":2231,"high":2227,"low":2232,"close":2233,"change":1994,"percent_change":205,"volume":1071,"transactions":9,"vwap":2233},"2025-07-01",47.88,47.86,47.964,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":2239,"percent_change":715,"volume":1387,"transactions":9,"vwap":2237},"2025-06-30",47.87,48.0089989,47.83,0.199,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":185,"percent_change":430,"volume":973,"transactions":9,"vwap":2245},"2025-06-27",47.77,47.93,47.65,47.81,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1146,"percent_change":2252,"volume":728,"transactions":9,"vwap":2251},"2025-06-26",47.63,47.73,47.52,47.7,0.65,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":204,"percent_change":1115,"volume":2259,"transactions":9,"vwap":2258},"2025-06-25",47.505,47.55,47.368,47.39,946300,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-06-24",47.23,47.51,47.44,0.387,0.82,600200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":802,"percent_change":2048,"volume":2273,"transactions":9,"vwap":2271},"2025-06-23",46.81,47.053001,46.63,8400,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":299,"volume":1995,"transactions":9,"vwap":2278},"2025-06-20",46.94,46.646,46.705,-0.071,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":420,"percent_change":421,"volume":942,"transactions":9,"vwap":2285},"2025-06-18",46.86,46.98,46.74,46.776,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":767,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-17",46.9,47,46.712,46.796,-0.51,7500,{"date":2295,"open":2283,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1015,"volume":1517,"transactions":9,"vwap":2298},"2025-06-16",47.17,46.95,47.035999,0.335,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1345,"volume":2307,"transactions":9,"vwap":2305},"2025-06-13",46.845,47.0099983,46.68,46.701,-0.371,4200,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":734,"volume":2314,"transactions":9,"vwap":2312},"2025-06-12",46.85,47.12,47.071999,0.112,12300,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":385,"volume":2322,"transactions":9,"vwap":2320},"2025-06-11",46.981,47.142,46.89,46.96,-0.091,4700,{"date":2324,"open":2282,"high":2325,"low":2282,"close":2325,"change":2326,"percent_change":1146,"volume":1634,"transactions":9,"vwap":2325},"2025-06-10",47.050999,0.146,{"date":2328,"open":2329,"high":2283,"low":2310,"close":2330,"change":2331,"percent_change":103,"volume":1634,"transactions":9,"vwap":2330},"2025-06-09",46.91,46.905,0.028,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":62,"volume":2338,"transactions":9,"vwap":2336},"2025-06-06",46.901,46.751,46.877,0.417,4000,{"date":2340,"open":2272,"high":2341,"low":2342,"close":2343,"change":1324,"percent_change":1748,"volume":2344,"transactions":9,"vwap":2343},"2025-06-05",46.83,46.4,46.46,28900,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":527,"volume":2351,"transactions":9,"vwap":2349},"2025-06-04",46.79,46.7,46.73,0.022,5200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":580,"volume":2191,"transactions":9,"vwap":2357},"2025-06-03",46.5,46.76,46.48,46.708,0.224,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2364,"percent_change":271,"volume":2365,"transactions":9,"vwap":2362},"2025-06-02",46.28,46.484,46.22,0.098,4400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":185,"volume":2372,"transactions":9,"vwap":2369},"2025-05-30",46.285,46.386,46.049999,0.052,6200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":366,"volume":1532,"transactions":9,"vwap":2378},"2025-05-29",46.26,46.39,46.14,46.334,0.126,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-05-28",46.36,46.49,46.208,-0.162,-0.35,22400,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-05-27",46.2,46.41,46.37,0.633,1.38,10800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-05-23",45.67,45.88,45.61,45.737,-0.273,-0.59,5600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":402,"percent_change":626,"volume":2411,"transactions":9,"vwap":2410},"2025-05-22",45.97,46.13,45.92,46.0099983,54200,{"date":2413,"open":2414,"high":2383,"low":2415,"close":2407,"change":2416,"percent_change":1224,"volume":2150,"transactions":9,"vwap":2407},"2025-05-21",46.295,45.87,-0.464,{"date":2418,"open":2419,"high":2420,"low":2361,"close":2421,"change":1814,"percent_change":1605,"volume":2422,"transactions":9,"vwap":2421},"2025-05-20",46.52,46.56,46.434,14900,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2354,"change":2427,"percent_change":193,"volume":1954,"transactions":9,"vwap":2354},"2025-05-19",46.24,46.588,-0.032,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-05-16",46.368,46.54,46.532,0.235,0.51,2300,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2379,"percent_change":366,"volume":2441,"transactions":9,"vwap":2440},"2025-05-15",46.07,46.34,46.297,9600,{"date":2443,"open":2444,"high":2363,"low":2445,"close":2446,"change":2447,"percent_change":440,"volume":1283,"transactions":9,"vwap":2446},"2025-05-14",46.16,46.102,46.171,-0.039,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":1427,"percent_change":155,"volume":1517,"transactions":9,"vwap":2452},"2025-05-13",46.11,46.27,46.21,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2415,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2415},"2025-05-12",45.81,45.93,45.64,0.97,2.16,5500,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1605,"volume":1031,"transactions":9,"vwap":2466},"2025-05-09",45.0099983,45.060001,44.88,44.9,-0.061,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1877,"percent_change":735,"volume":2132,"transactions":9,"vwap":2473},"2025-05-08",44.912,45.25,44.87,44.961,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1239,"volume":2481,"transactions":9,"vwap":2479},"2025-05-07",44.685,44.83,44.53,44.766,0.176,9300,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2486,"change":330,"percent_change":2487,"volume":2395,"transactions":9,"vwap":2486},"2025-05-06",44.746,44.81,44.59,-0.73,{"date":2489,"open":2485,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":458,"volume":811,"transactions":9,"vwap":2492},"2025-05-05",45.029999,44.78,44.92,-0.136,{"date":2495,"open":2463,"high":2496,"low":2497,"close":2498,"change":1516,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-05-02",45.09,44.94,45.056,0.92,6400,{"date":2502,"open":2491,"high":2465,"low":2503,"close":2504,"change":2505,"percent_change":19,"volume":1102,"transactions":9,"vwap":2504},"2025-05-01",44.64,44.646,0.198,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":2510,"percent_change":561,"volume":2511,"transactions":9,"vwap":2509},"2025-04-30",43.84,44.448,0.128,44400,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":492,"percent_change":411,"volume":2517,"transactions":9,"vwap":2516},"2025-04-29",44.15,44.37,44.32,5700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":508,"percent_change":430,"volume":2460,"transactions":9,"vwap":2521},"2025-04-28",44.24,44.25,43.88,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2514,"change":450,"percent_change":992,"volume":1387,"transactions":9,"vwap":2514},"2025-04-25",43.98,44.155,43.85,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":281,"percent_change":78,"volume":2307,"transactions":9,"vwap":2532},"2025-04-24",43.54,43.94,43.93,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1124,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-04-23",43.655,43.79,43.31,43.35,1.1,12000,{"date":176,"open":172,"high":2542,"low":172,"close":2543,"change":2544,"percent_change":1015,"volume":2545,"transactions":9,"vwap":2543},43.0089989,42.88,0.307,11600]