[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSEP":3,"homepage-market-summary":24,"stock-historical-XSEP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XSEP","2026-10-08",{"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 Enhance & Moderate Buffer ETF - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},45.528,45.572522,45.58,-0.052,-0.11,1412,45.6699,41.13,10325.354351792828,96.9,1015,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},38.09,13380,4883563.9423,18.49,"2025-04-28",[179,182,191,200,210,220,230,238,246,256,265,276,285,294,305,314,323,332,341,348,355,364,372,378,385,394,401,407,414,421,429,436,443,449,458,467,474,480,486,494,501,508,515,524,531,538,544,550,559,567,575,583,590,596,604,612,618,626,633,643,650,656,660,668,673,677,682,685,691,698,703,709,716,724,732,738,747,753,758,763,769,773,779,786,794,799,806,813,817,820,825,831,836,841,845,848,853,859,864,867,874,880,884,890,895,898,903,909,914,920,928,934,942,948,954,959,962,969,974,978,984,988,993,998,1007,1014,1021,1026,1035,1042,1048,1054,1059,1065,1072,1079,1087,1094,1101,1107,1114,1120,1127,1134,1141,1149,1155,1162,1169,1174,1182,1189,1195,1202,1208,1214,1220,1226,1229,1236,1242,1246,1254,1260,1265,1269,1273,1279,1284,1289,1296,1303,1308,1312,1317,1322,1327,1329,1335,1340,1343,1349,1357,1363,1367,1371,1375,1380,1383,1388,1393,1397,1401,1407,1413,1416,1419,1424,1429,1435,1438,1442,1448,1454,1458,1463,1470,1476,1480,1484,1488,1493,1496,1502,1505,1511,1516,1521,1529,1535,1538,1544,1549,1555,1561,1566,1571,1577,1582,1589,1596,1602,1607,1612,1618,1621,1625,1629,1633,1637,1641,1645,1653,1657,1664,1669,1675,1680,1687,1694,1700,1705,1711,1716,1720,1726,1731,1737,1744,1747,1753,1756,1760,1765,1769,1773,1777,1780,1782,1786,1791,1793,1795,1798,1801,1805,1809,1815,1819,1824,1827,1829,1834,1838,1843,1848,1853,1856,1859,1865,1869,1873,1878,1883,1888,1893,1896,1904,1909,1916,1920,1926,1931,1936,1941,1945,1948,1952,1958,1963,1969,1974,1979,1986,1990,1993,2000,2005,2011,2016,2023,2030,2035,2042,2048,2053,2061,2067,2072,2078,2083,2090,2096,2099,2103,2106,2109,2115,2121,2126,2132,2138,2144,2150,2155,2162,2168,2174,2180,2184,2189,2195,2201,2209,2212,2220,2226,2232,2238,2246,2251,2258,2263,2268,2274],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},24,45.5495,{"date":183,"open":184,"high":19,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",45.59,45.572,-0.045,-0.1,29154.1968,37,45.5813,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",45.5827,45.625,0.1169,0.26,544.5424,25,45.5912,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",45.43,45.53,45.5081,0.0181,0.04,1742.0424,30,45.4803,{"date":211,"open":212,"high":213,"low":214,"close":213,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",45.37,45.49,45.35,0.1787,0.39,2445.2734,41,45.422,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",45.2089,45.33,45.3113,0.0352,0.08,4387.0424,32,45.3111,{"date":231,"open":232,"high":202,"low":233,"close":233,"change":234,"percent_change":167,"volume":235,"transactions":236,"vwap":237},"2026-09-30",45.395,45.2761,-0.0139,4728.0424,49,45.3896,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":61,"percent_change":17,"volume":243,"transactions":244,"vwap":245},"2026-09-29",45.3,45.21,45.29,25314.1324,55,45.1413,{"date":247,"open":248,"high":202,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",45.4,45.275,45.34,-0.0747,-0.16,8772.6002,66,45.332,{"date":257,"open":258,"high":202,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",45.31,45.4147,0.1447,0.32,28900.3213,47,45.3724,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",45.244,45.36,45.24,45.27,0.05,0.11,34752.3218,53,45.2854,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",45.415,45.22,-0.1601,-0.35,422230.3213,151,45.2408,{"date":286,"open":287,"high":202,"low":250,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",45.3601,45.3801,-0.0164,-0.04,304005.1327,683,45.3621,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",45.3236,45.47,45.2514,45.3965,0.2115,0.47,23394.7767,86,45.3298,{"date":306,"open":307,"high":269,"low":308,"close":309,"change":310,"percent_change":167,"volume":311,"transactions":312,"vwap":313},"2026-09-18",45.215,45.17,45.185,-0.015,8292.4654,67,45.2094,{"date":315,"open":316,"high":317,"low":318,"close":317,"change":319,"percent_change":320,"volume":321,"transactions":228,"vwap":322},"2026-09-17",45.14,45.2,45.1301,0.0149,0.03,1409.4654,45.1531,{"date":324,"open":279,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",45.23,45.1851,0.0051,0.01,2370.4654,45,45.2151,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":206,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",45.19,45.15,45.18,0.09,10128.9824,43,45.1587,{"date":342,"open":343,"high":317,"low":343,"close":316,"change":328,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",45.121,0.02,2948.9824,40,45.1818,{"date":349,"open":350,"high":316,"low":350,"close":351,"change":344,"percent_change":206,"volume":352,"transactions":353,"vwap":354},"2026-09-11",45.11,45.13,1300.9824,31,45.1209,{"date":356,"open":357,"high":334,"low":358,"close":350,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",45.12,45.1,-0.0349,-0.08,3991.9824,33,45.1267,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":226,"volume":370,"transactions":189,"vwap":371},"2026-09-09",45.135,45.1449,45.1001,0.0349,1857.9824,45.1201,{"date":373,"open":350,"high":351,"low":350,"close":350,"change":374,"percent_change":360,"volume":375,"transactions":376,"vwap":377},"2026-09-08",-0.0351,5800.9824,57,45.113,{"date":379,"open":358,"high":334,"low":358,"close":380,"change":381,"percent_change":162,"volume":382,"transactions":383,"vwap":384},"2026-09-04",45.1451,0.0551,3440.9824,28,45.1302,{"date":386,"open":357,"high":357,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",45.07,45.09,-0.01,-0.02,1813.9824,35,45.0922,{"date":395,"open":396,"high":397,"low":396,"close":358,"change":398,"percent_change":162,"volume":399,"transactions":346,"vwap":400},"2026-09-02",45.05,45.1499,0.055,3071.9824,45.0717,{"date":402,"open":396,"high":388,"low":403,"close":404,"change":310,"percent_change":167,"volume":405,"transactions":244,"vwap":406},"2026-09-01",45.03,45.045,2068.7264,45.0559,{"date":408,"open":409,"high":410,"low":404,"close":409,"change":390,"percent_change":290,"volume":411,"transactions":412,"vwap":413},"2026-08-31",45.06,45.090874,5406.9824,54,45.0692,{"date":415,"open":387,"high":416,"low":396,"close":416,"change":417,"percent_change":344,"volume":418,"transactions":419,"vwap":420},"2026-08-28",45.08,0.0099,2493.9824,22,45.0686,{"date":422,"open":403,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":392,"vwap":428},"2026-08-27",45.0701,45.02,0.0251,0.06,1514.9824,45.0387,{"date":430,"open":431,"high":416,"low":432,"close":404,"change":417,"percent_change":344,"volume":433,"transactions":434,"vwap":435},"2026-08-26",45.04,44.99,2915.9824,36,45.0303,{"date":437,"open":432,"high":416,"low":432,"close":438,"change":439,"percent_change":344,"volume":440,"transactions":441,"vwap":442},"2026-08-25",45.0351,0.0101,7382.9824,72,45.0059,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":328,"volume":447,"transactions":339,"vwap":448},"2026-08-24",45.025,0.0048,1249.9824,45.023,{"date":450,"open":451,"high":387,"low":452,"close":453,"change":454,"percent_change":426,"volume":455,"transactions":456,"vwap":457},"2026-08-21",44.97,44.961,45.0202,0.0252,9247.9824,68,45.0341,{"date":459,"open":460,"high":431,"low":461,"close":462,"change":167,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",44.96,44.9501,44.995,-0.07,4707.9824,58,44.9759,{"date":468,"open":469,"high":387,"low":469,"close":445,"change":470,"percent_change":47,"volume":471,"transactions":472,"vwap":473},"2026-08-19",44.98,0.045,7340.3754,89,44.9973,{"date":475,"open":469,"high":403,"low":476,"close":469,"change":310,"percent_change":167,"volume":477,"transactions":478,"vwap":479},"2026-08-18",44.94,3962.7144,48,44.9657,{"date":481,"open":431,"high":431,"low":476,"close":462,"change":482,"percent_change":344,"volume":483,"transactions":484,"vwap":485},"2026-08-17",0.0098,2678.9824,90,44.9836,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":490,"percent_change":320,"volume":491,"transactions":492,"vwap":493},"2026-08-14",44.95,44.9852,0.0151,1750.9824,23,44.9765,{"date":495,"open":488,"high":496,"low":488,"close":496,"change":497,"percent_change":390,"volume":498,"transactions":499,"vwap":500},"2026-08-13",44.9701,-0.0099,10475.9824,17,44.9509,{"date":502,"open":503,"high":503,"low":488,"close":469,"change":320,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",44.9823,0.07,714.9824,20,44.9703,{"date":509,"open":510,"high":488,"low":510,"close":488,"change":511,"percent_change":320,"volume":512,"transactions":513,"vwap":514},"2026-08-11",44.91,0.0148,1260.9824,29,44.9263,{"date":516,"open":517,"high":432,"low":518,"close":519,"change":520,"percent_change":344,"volume":521,"transactions":522,"vwap":523},"2026-08-10",44.945,44.8901,44.9352,0.0102,7133.9824,70,44.9132,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":320,"percent_change":504,"volume":529,"transactions":513,"vwap":530},"2026-08-07",44.92,44.925,44.89,1543.9824,44.9127,{"date":532,"open":528,"high":533,"low":534,"close":533,"change":535,"percent_change":328,"volume":536,"transactions":392,"vwap":537},"2026-08-06",44.895,44.87,0.005,2942.4824,44.8856,{"date":539,"open":534,"high":528,"low":540,"close":528,"change":541,"percent_change":226,"volume":542,"transactions":513,"vwap":543},"2026-08-05",44.86,0.035,3747.8454,44.8884,{"date":545,"open":546,"high":534,"low":546,"close":547,"change":320,"percent_change":504,"volume":548,"transactions":46,"vwap":549},"2026-08-04",44.81,44.855,6867.9824,44.8445,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":272,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",44.78,44.83,44.825,0.25,2724.9824,39,44.8121,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":513,"vwap":566},"2026-07-31",44.65,44.715,0.065,0.15,762.1055,44.6926,{"date":568,"open":569,"high":570,"low":569,"close":561,"change":571,"percent_change":572,"volume":573,"transactions":189,"vwap":574},"2026-07-30",44.58,44.695,0.1966,0.44,1910,44.638,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",44.4534,-0.1167,-0.26,245,16,44.5128,{"date":584,"open":585,"high":561,"low":585,"close":586,"change":587,"percent_change":226,"volume":588,"transactions":208,"vwap":589},"2026-07-28",44.552813,44.5701,0.0351,2969,44.5837,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":328,"percent_change":344,"volume":594,"transactions":434,"vwap":595},"2026-07-27",44.51,44.535,1360,44.5286,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":504,"volume":602,"transactions":478,"vwap":603},"2026-07-24",44.5,44.6,44.525,0.0293,2622,44.5235,{"date":605,"open":598,"high":598,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":383,"vwap":611},"2026-07-23",44.4197,44.4957,-0.1243,-0.28,2715,44.4698,{"date":613,"open":614,"high":561,"low":569,"close":615,"change":535,"percent_change":328,"volume":616,"transactions":353,"vwap":617},"2026-07-22",44.59,44.62,2483,44.608,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":226,"percent_change":623,"volume":624,"transactions":218,"vwap":625},"2026-07-21",44.54,44.66,44.615,0.18,6253,44.6157,{"date":627,"open":628,"high":629,"low":628,"close":593,"change":630,"percent_change":320,"volume":631,"transactions":198,"vwap":632},"2026-07-20",44.48,44.56,0.015,2492,44.5048,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":434,"vwap":642},"2026-07-17",44.555,44.5958,44.49,44.52,-0.078,-0.17,2421,44.5479,{"date":644,"open":614,"high":645,"low":614,"close":646,"change":647,"percent_change":167,"volume":648,"transactions":492,"vwap":649},"2026-07-16",44.63,44.598,-0.012,1836.008,44.6237,{"date":651,"open":569,"high":652,"low":569,"close":653,"change":344,"percent_change":206,"volume":654,"transactions":180,"vwap":655},"2026-07-15",44.64,44.61,2699,44.5966,{"date":657,"open":658,"high":645,"low":658,"close":614,"change":206,"percent_change":337,"volume":659,"transactions":189,"vwap":569},"2026-07-14",44.5394,4353,{"date":661,"open":662,"high":663,"low":620,"close":664,"change":61,"percent_change":17,"volume":665,"transactions":666,"vwap":667},"2026-07-13",44.575,44.605,44.55,3396,61,44.5896,{"date":669,"open":598,"high":599,"low":598,"close":599,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":599},"2026-07-10",0.075,0.17,900,{"date":674,"open":675,"high":599,"low":592,"close":600,"change":563,"percent_change":564,"volume":676,"transactions":9,"vwap":600},"2026-07-09",44.515,5600,{"date":678,"open":679,"high":592,"low":680,"close":679,"change":167,"percent_change":463,"volume":681,"transactions":9,"vwap":679},"2026-07-08",44.46,44.41,2900,{"date":683,"open":679,"high":592,"low":679,"close":637,"change":186,"percent_change":187,"volume":684,"transactions":9,"vwap":637},"2026-07-07",4600,{"date":686,"open":637,"high":614,"low":687,"close":593,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":593},"2026-07-06",44.45,0.134,0.3,6500,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":61,"volume":697,"transactions":9,"vwap":695},"2026-07-02",44.42,44.34,44.401,-0.024,1900,{"date":699,"open":700,"high":701,"low":700,"close":701,"change":344,"percent_change":271,"volume":702,"transactions":9,"vwap":701},"2026-07-01",44.33,44.425,4200,{"date":704,"open":705,"high":679,"low":705,"close":706,"change":337,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-30",44.36,44.405,0.2,22500,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":697,"transactions":9,"vwap":713},"2026-06-29",44.25,44.35,44.315,0.175,0.4,{"date":717,"open":718,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-26",44.17,44.27,44.14,-0.055,-0.12,22700,{"date":725,"open":719,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-25",44.31,44.145,44.195,-0.025,-0.06,7600,{"date":733,"open":720,"high":734,"low":735,"close":736,"change":344,"percent_change":271,"volume":737,"transactions":9,"vwap":736},"2026-06-24",44.265,44.099998,44.22,117100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-23",44.23,44.28,44.174,44.2,-0.105,-0.24,95600,{"date":748,"open":705,"high":705,"low":749,"close":750,"change":751,"percent_change":-6,"volume":752,"transactions":9,"vwap":750},"2026-06-22",44.261,44.305,-0.002,2000,{"date":754,"open":741,"high":712,"low":711,"close":755,"change":756,"percent_change":555,"volume":757,"transactions":9,"vwap":755},"2026-06-18",44.307,0.112,2200,{"date":759,"open":719,"high":750,"low":728,"close":728,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":728},"2026-06-17",-0.13,-0.29,7400,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":389,"percent_change":390,"volume":768,"transactions":9,"vwap":767},"2026-06-16",44.29,44.328,44.325,1400,{"date":770,"open":767,"high":771,"low":741,"close":772,"change":714,"percent_change":715,"volume":752,"transactions":9,"vwap":772},"2026-06-15",44.38,44.335,{"date":774,"open":775,"high":776,"low":777,"close":776,"change":226,"percent_change":623,"volume":778,"transactions":9,"vwap":776},"2026-06-12",44.13,44.16,44.09,27100,{"date":780,"open":781,"high":777,"low":782,"close":783,"change":784,"percent_change":785,"volume":752,"transactions":9,"vwap":783},"2026-06-11",43.901,43.89,44.080002,0.161,0.37,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":745,"volume":793,"transactions":9,"vwap":791},"2026-06-10",44.0099983,44.078999,43.88,43.919,-0.104,4300,{"date":795,"open":727,"high":727,"low":796,"close":796,"change":797,"percent_change":140,"volume":798,"transactions":9,"vwap":796},"2026-06-09",44.022999,-0.082,400,{"date":800,"open":775,"high":775,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-08",44.07,44.105,0.057,0.13,4800,{"date":807,"open":728,"high":728,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-05",44,44.048,-0.222,-0.5,1600,{"date":814,"open":743,"high":815,"low":743,"close":719,"change":271,"percent_change":272,"volume":816,"transactions":9,"vwap":719},"2026-06-04",44.32,3200,{"date":818,"open":743,"high":736,"low":819,"close":736,"change":389,"percent_change":390,"volume":681,"transactions":9,"vwap":736},"2026-06-03",44.19,{"date":821,"open":735,"high":822,"low":735,"close":740,"change":823,"percent_change":390,"volume":824,"transactions":9,"vwap":740},"2026-06-02",44.24,-0.011,3400,{"date":826,"open":827,"high":719,"low":827,"close":828,"change":829,"percent_change":328,"volume":830,"transactions":9,"vwap":828},"2026-06-01",44.21,44.241,0.006,5700,{"date":832,"open":718,"high":833,"low":718,"close":834,"change":470,"percent_change":47,"volume":835,"transactions":9,"vwap":834},"2026-05-29",44.245,44.235,4500,{"date":837,"open":827,"high":838,"low":839,"close":819,"change":470,"percent_change":47,"volume":840,"transactions":9,"vwap":819},"2026-05-28",44.215,44.15,5000,{"date":842,"open":843,"high":727,"low":735,"close":727,"change":630,"percent_change":320,"volume":844,"transactions":9,"vwap":727},"2026-05-27",44.136,2300,{"date":846,"open":847,"high":775,"low":777,"close":775,"change":271,"percent_change":272,"volume":752,"transactions":9,"vwap":775},"2026-05-26",44.101,{"date":849,"open":850,"high":851,"low":850,"close":783,"change":398,"percent_change":162,"volume":852,"transactions":9,"vwap":783},"2026-05-22",44.049999,44.11,9100,{"date":854,"open":855,"high":856,"low":857,"close":856,"change":398,"percent_change":804,"volume":858,"transactions":9,"vwap":856},"2026-05-21",43.965,44.025002,43.94,1700,{"date":860,"open":861,"high":862,"low":857,"close":861,"change":226,"percent_change":623,"volume":863,"transactions":9,"vwap":861},"2026-05-20",43.97,43.99,5900,{"date":865,"open":866,"high":857,"low":866,"close":782,"change":729,"percent_change":730,"volume":844,"transactions":9,"vwap":782},"2026-05-19",43.85,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":541,"percent_change":226,"volume":873,"transactions":9,"vwap":872},"2026-05-18",43.92,43.95,43.832,43.915,4000,{"date":875,"open":876,"high":877,"low":790,"close":790,"change":722,"percent_change":878,"volume":879,"transactions":9,"vwap":790},"2026-05-15",43.939,43.98,-0.27,2700,{"date":881,"open":882,"high":882,"low":870,"close":808,"change":563,"percent_change":564,"volume":883,"transactions":9,"vwap":808},"2026-05-14",44.02,600,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":504,"percent_change":889,"volume":812,"transactions":9,"vwap":887},"2026-05-13",43.875,43.935,43.871,0.16,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":389,"percent_change":390,"volume":894,"transactions":9,"vwap":893},"2026-05-12",43.84,43.865,3600,{"date":896,"open":897,"high":790,"low":866,"close":886,"change":389,"percent_change":390,"volume":752,"transactions":9,"vwap":886},"2026-05-11",43.87,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":504,"percent_change":889,"volume":902,"transactions":9,"vwap":901},"2026-05-08",43.82,43.885,1300,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":630,"percent_change":320,"volume":672,"transactions":9,"vwap":908},"2026-05-07",43.855,43.86,43.78,43.815,{"date":910,"open":907,"high":911,"low":907,"close":911,"change":47,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-06",43.8,0.23,2100,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":912,"volume":798,"transactions":9,"vwap":918},"2026-05-05",43.705,43.73,43.7,0.099,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":639,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-04",43.631,43.64,43.56,43.601,-0.18,2500,{"date":929,"open":918,"high":930,"low":931,"close":932,"change":933,"percent_change":623,"volume":697,"transactions":9,"vwap":932},"2026-05-01",43.75,43.66,43.679,0.079,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":873,"transactions":9,"vwap":939},"2026-04-30",43.55,43.63,43.54,43.6,0.125,0.29,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":360,"volume":757,"transactions":9,"vwap":946},"2026-04-29",43.505,43.43,43.475,-0.035,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":953,"volume":902,"transactions":9,"vwap":951},"2026-04-28",43.463,43.51,43.421,0,{"date":955,"open":956,"high":951,"low":957,"close":951,"change":535,"percent_change":328,"volume":958,"transactions":9,"vwap":951},"2026-04-27",43.5,43.47,5500,{"date":960,"open":945,"high":951,"low":945,"close":944,"change":961,"percent_change":216,"volume":913,"transactions":9,"vwap":944},"2026-04-24",0.169,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":702,"transactions":9,"vwap":966},"2026-04-23",43.41,43.45,43.336,-0.094,-0.22,{"date":970,"open":971,"high":945,"low":972,"close":945,"change":162,"percent_change":973,"volume":757,"transactions":9,"vwap":945},"2026-04-22",43.39,43.38,0.28,{"date":975,"open":971,"high":976,"low":977,"close":977,"change":360,"percent_change":926,"volume":768,"transactions":9,"vwap":977},"2026-04-21",43.4,43.31,{"date":979,"open":980,"high":981,"low":982,"close":971,"change":953,"percent_change":953,"volume":983,"transactions":9,"vwap":971},"2026-04-20",43.37,43.42,43.35,4700,{"date":985,"open":971,"high":986,"low":971,"close":971,"change":226,"percent_change":623,"volume":987,"transactions":9,"vwap":971},"2026-04-17",43.48,3800,{"date":989,"open":990,"high":977,"low":990,"close":977,"change":991,"percent_change":707,"volume":992,"transactions":9,"vwap":977},"2026-04-16",43.22,0.085,2600,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":563,"percent_change":564,"volume":997,"transactions":9,"vwap":996},"2026-04-15",43.17,43.225,2400,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-14",43.049999,43.199,43.040001,43.16,0.149,0.35,9600,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-13",42.785,43.011002,0.221,0.52,3900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":390,"percent_change":61,"volume":1020,"transactions":9,"vwap":1019},"2026-04-10",42.82,42.89,42.77,42.79,3300,{"date":1022,"open":1023,"high":1016,"low":1023,"close":1024,"change":1025,"percent_change":689,"volume":987,"transactions":9,"vwap":1024},"2026-04-09",42.67,42.81,0.128,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-08",42.7,42.73,42.59,42.682,0.518,1.23,8000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":730,"volume":1041,"transactions":9,"vwap":1038},"2026-04-07",42.029999,42.164,41.98,-0.026,6600,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1046,"change":1047,"percent_change":671,"volume":992,"transactions":9,"vwap":1046},"2026-04-06",42.13,42.2,42.19,0.073,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-02",42.117,0.087,0.21,200,{"date":1055,"open":1056,"high":1057,"low":1037,"close":1037,"change":1058,"percent_change":1005,"volume":992,"transactions":9,"vwap":1037},"2026-04-01",42.091,42.105,0.146,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":672,"transactions":9,"vwap":1062},"2026-03-31",41.525,41.884,0.612,1.48,{"date":1066,"open":1067,"high":1068,"low":20,"close":1069,"change":1070,"percent_change":360,"volume":1071,"transactions":9,"vwap":1069},"2026-03-30",41.4,41.41,41.272,-0.034,9000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":835,"transactions":9,"vwap":1076},"2026-03-27",41.53,41.561,41.306,-0.404,-0.97,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-26",41.94,41.95,41.71,-0.4,-0.95,6800,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":889,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-03-25",42.15,42,42.11,0.38,396100,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1082,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1082},"2026-03-24",41.79,42.058998,-0.061,-0.15,145500,{"date":1102,"open":1037,"high":1037,"low":1090,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-23",42.011002,0.285,0.68,1500,{"date":1108,"open":1096,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-20",41.89,41.726,-0.318,-0.76,1800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":167,"percent_change":463,"volume":902,"transactions":9,"vwap":1119},"2026-03-19",41.93,42.080002,41.86,42.043999,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-18",42.285,42.074001,-0.277,-0.65,8300,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":67,"volume":1133,"transactions":9,"vwap":1130},"2026-03-17",42.33,42.351,42.292,0.141,9300,{"date":1135,"open":1136,"high":1137,"low":1046,"close":1138,"change":1139,"percent_change":1140,"volume":983,"transactions":9,"vwap":1138},"2026-03-16",42.23,42.315,42.21,0.208,0.5,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":761,"volume":1148,"transactions":9,"vwap":1146},"2026-03-13",42.02,42.040001,41.97,42.0019989,-0.122,3100,{"date":1150,"open":1151,"high":1045,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":768,"transactions":9,"vwap":1152},"2026-03-12",42.14,42.124,-0.246,-0.58,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":290,"volume":731,"transactions":9,"vwap":1160},"2026-03-11",42.415,42.43,42.32,42.37,-0.016,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":760,"volume":812,"transactions":9,"vwap":1167},"2026-03-10",42.5,42.55,42.38,42.386,-0.054,{"date":1170,"open":1037,"high":1171,"low":1037,"close":1171,"change":1172,"percent_change":1173,"volume":894,"transactions":9,"vwap":1171},"2026-03-09",42.44,0.196,0.46,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-06",42.3,42.354,42.244,-0.265,-0.62,9800,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1113,"transactions":9,"vwap":1186},"2026-03-05",42.63,42.36,42.509,-0.154,-0.36,{"date":1190,"open":1191,"high":1028,"low":1191,"close":1192,"change":1193,"percent_change":785,"volume":1194,"transactions":9,"vwap":1192},"2026-03-04",42.57,42.663,0.159,7700,{"date":1196,"open":1151,"high":1197,"low":1151,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-03",42.53,42.504,-0.134,-0.31,4100,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":271,"volume":697,"transactions":9,"vwap":1206},"2026-03-02",42.51,42.68,42.638,0.021,{"date":1209,"open":1184,"high":1023,"low":1030,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-27",42.617,-0.108,-0.25,4900,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":17,"volume":1219,"transactions":9,"vwap":1217},"2026-02-26",42.66,42.725,-0.048,1200,{"date":1221,"open":1222,"high":1223,"low":1029,"close":1223,"change":1224,"percent_change":973,"volume":1225,"transactions":9,"vwap":1223},"2026-02-25",42.75,42.773,0.118,10500,{"date":1227,"open":1030,"high":1028,"low":1030,"close":1228,"change":961,"percent_change":715,"volume":997,"transactions":9,"vwap":1228},"2026-02-24",42.655,{"date":1230,"open":1231,"high":1197,"low":1232,"close":1233,"change":1234,"percent_change":106,"volume":1235,"transactions":9,"vwap":1233},"2026-02-23",42.52,42.47,42.486,-0.165,13000,{"date":1237,"open":1238,"high":1205,"low":1239,"close":1240,"change":1241,"percent_change":196,"volume":835,"transactions":9,"vwap":1240},"2026-02-20",42.64,42.58,42.651,0.109,{"date":1243,"open":1164,"high":1165,"low":1244,"close":1245,"change":721,"percent_change":760,"volume":844,"transactions":9,"vwap":1245},"2026-02-19",42.464,42.542,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-18",42.6,42.531,42.597,0.082,0.19,800,{"date":1255,"open":1256,"high":1197,"low":1256,"close":1257,"change":1258,"percent_change":47,"volume":1259,"transactions":9,"vwap":1257},"2026-02-17",42.34,42.515,0.044,5100,{"date":1261,"open":1262,"high":1263,"low":1157,"close":1264,"change":1207,"percent_change":271,"volume":835,"transactions":9,"vwap":1264},"2026-02-13",42.49,42.585,42.471,{"date":1266,"open":1028,"high":1028,"low":1158,"close":1267,"change":579,"percent_change":1268,"volume":812,"transactions":9,"vwap":1267},"2026-02-12",42.45,-0.61,{"date":1270,"open":1028,"high":1271,"low":1205,"close":1271,"change":1272,"percent_change":389,"volume":1253,"transactions":9,"vwap":1271},"2026-02-11",42.71,-0.004,{"date":1274,"open":1184,"high":1275,"low":1184,"close":1276,"change":1277,"percent_change":1278,"volume":1086,"transactions":9,"vwap":1276},"2026-02-10",42.762,42.714,-0.038,-0.09,{"date":1280,"open":1205,"high":1281,"low":1205,"close":1282,"change":1283,"percent_change":889,"volume":902,"transactions":9,"vwap":1282},"2026-02-09",42.76,42.752,0.069,{"date":1285,"open":1262,"high":1286,"low":1262,"close":1286,"change":1287,"percent_change":1288,"volume":1148,"transactions":9,"vwap":1286},"2026-02-06",42.683,0.359,0.85,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":811,"volume":1253,"transactions":9,"vwap":1294},"2026-02-05",42.39,42.42,42.26,42.324,-0.213,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":768,"transactions":9,"vwap":1300},"2026-02-04",42.56,42.605,42.537,-0.058,-0.14,{"date":1304,"open":1028,"high":1028,"low":1262,"close":1305,"change":1306,"percent_change":1307,"volume":768,"transactions":9,"vwap":1305},"2026-02-03",42.595,-0.142,-0.33,{"date":1309,"open":1029,"high":1310,"low":1311,"close":1310,"change":162,"percent_change":973,"volume":883,"transactions":9,"vwap":1310},"2026-02-02",42.737,42.72,{"date":1313,"open":1238,"high":1216,"low":1314,"close":1210,"change":1315,"percent_change":722,"volume":1316,"transactions":9,"vwap":1210},"2026-01-30",42.54,-0.053,4400,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1023,"change":1321,"percent_change":360,"volume":844,"transactions":9,"vwap":1023},"2026-01-29",42.69,42.512,-0.036,{"date":1323,"open":1023,"high":1324,"low":1023,"close":1325,"change":1326,"percent_change":167,"volume":1316,"transactions":9,"vwap":1325},"2026-01-28",42.708,42.706,-0.014,{"date":1328,"open":1319,"high":1311,"low":1319,"close":1311,"change":271,"percent_change":162,"volume":894,"transactions":9,"vwap":1311},"2026-01-27",{"date":1330,"open":1331,"high":1332,"low":1238,"close":1023,"change":1333,"percent_change":623,"volume":1334,"transactions":9,"vwap":1023},"2026-01-26",42.665,42.693,0.077,5300,{"date":1336,"open":1337,"high":1184,"low":1337,"close":1338,"change":1339,"percent_change":344,"volume":697,"transactions":9,"vwap":1338},"2026-01-23",42.575,42.593,0.009,{"date":1341,"open":1191,"high":1184,"low":1165,"close":1342,"change":991,"percent_change":707,"volume":816,"transactions":9,"vwap":1342},"2026-01-22",42.584,{"date":1344,"open":1166,"high":1345,"low":1346,"close":1345,"change":912,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-21",42.499,42.312,0.54,6200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":676,"transactions":9,"vwap":1354},"2026-01-20",42.35,42.397,42.25,42.269,-0.352,-0.83,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":504,"volume":697,"transactions":9,"vwap":1361},"2026-01-16",42.588,42.635,42.621,0.029,{"date":1364,"open":1184,"high":1028,"low":1365,"close":1365,"change":1366,"percent_change":504,"volume":697,"transactions":9,"vwap":1365},"2026-01-15",42.592,0.028,{"date":1368,"open":1232,"high":1369,"low":1232,"close":1369,"change":1370,"percent_change":187,"volume":844,"transactions":9,"vwap":1369},"2026-01-14",42.564,-0.044,{"date":1372,"open":1311,"high":1311,"low":1248,"close":1373,"change":1374,"percent_change":1099,"volume":816,"transactions":9,"vwap":1373},"2026-01-13",42.608,-0.064,{"date":1376,"open":1377,"high":1378,"low":1184,"close":1378,"change":1379,"percent_change":206,"volume":987,"transactions":9,"vwap":1378},"2026-01-12",42.634,42.672,0.017,{"date":1381,"open":1204,"high":1216,"low":1204,"close":1228,"change":804,"percent_change":111,"volume":1382,"transactions":9,"vwap":1228},"2026-01-09",1100,{"date":1384,"open":1165,"high":1165,"low":1385,"close":1386,"change":1387,"percent_change":953,"volume":793,"transactions":9,"vwap":1386},"2026-01-08",42.495,42.525,0.002,{"date":1389,"open":1314,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1278,"volume":1013,"transactions":9,"vwap":1391},"2026-01-07",42.61,42.523,-0.037,{"date":1394,"open":1262,"high":1298,"low":1262,"close":1298,"change":47,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1298},"2026-01-06",0.24,7900,{"date":1398,"open":1267,"high":1204,"low":1267,"close":1399,"change":1400,"percent_change":707,"volume":757,"transactions":9,"vwap":1399},"2026-01-05",42.46,0.083,{"date":1402,"open":1129,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":390,"volume":171,"transactions":9,"vwap":1405},"2026-01-02",42.382,42.325,42.377,-0.008,{"date":1408,"open":1291,"high":1291,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2025-12-31",42.385,-0.085,-0.2,500,{"date":1414,"open":1267,"high":1232,"low":1267,"close":1232,"change":1415,"percent_change":320,"volume":883,"transactions":9,"vwap":1232},"2025-12-30",0.011,{"date":1417,"open":1158,"high":1262,"low":1158,"close":1418,"change":1070,"percent_change":360,"volume":171,"transactions":9,"vwap":1418},"2025-12-29",42.459,{"date":1420,"open":1385,"high":1197,"low":1421,"close":1422,"change":1423,"percent_change":320,"volume":992,"transactions":9,"vwap":1422},"2025-12-26",42.465,42.493,0.013,{"date":1425,"open":1204,"high":1204,"low":1171,"close":1426,"change":1427,"percent_change":1428,"volume":1219,"transactions":9,"vwap":1426},"2025-12-24",42.48,0.059,0.14,{"date":1430,"open":1431,"high":1432,"low":1185,"close":1432,"change":1433,"percent_change":162,"volume":1434,"transactions":9,"vwap":1432},"2025-12-23",42.395,42.421,0.051,9400,{"date":1436,"open":1437,"high":1160,"low":1437,"close":1160,"change":1224,"percent_change":973,"volume":902,"transactions":9,"vwap":1160},"2025-12-22",42.31,{"date":1439,"open":1293,"high":1437,"low":1440,"close":1440,"change":714,"percent_change":1441,"volume":927,"transactions":9,"vwap":1440},"2025-12-19",42.252,0.42,{"date":1443,"open":1444,"high":1057,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":793,"transactions":9,"vwap":1445},"2025-12-18",42.049999,42.077,0.182,0.43,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":902,"transactions":9,"vwap":1451},"2025-12-17",41.955,41.895,-0.235,-0.56,{"date":1455,"open":1456,"high":1044,"low":1144,"close":1044,"change":1457,"percent_change":390,"volume":927,"transactions":9,"vwap":1044},"2025-12-16",42.060001,-0.009,{"date":1459,"open":1151,"high":1151,"low":1117,"close":1460,"change":1461,"percent_change":320,"volume":1462,"transactions":9,"vwap":1460},"2025-12-15",42.139,0.014,8500,{"date":1464,"open":1465,"high":1045,"low":1117,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-12",42.175,42.125,-0.135,-0.32,3000,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1293,"change":1474,"percent_change":337,"volume":1475,"transactions":9,"vwap":1293},"2025-12-11",42.12,42.265,0.037,6000,{"date":1477,"open":1151,"high":1478,"low":1151,"close":1478,"change":1479,"percent_change":973,"volume":1253,"transactions":9,"vwap":1478},"2025-12-10",42.223,0.119,{"date":1481,"open":1472,"high":1472,"low":1482,"close":1483,"change":1423,"percent_change":320,"volume":816,"transactions":9,"vwap":1483},"2025-12-09",42.070999,42.104,{"date":1485,"open":1472,"high":1472,"low":1444,"close":1056,"change":1486,"percent_change":1411,"volume":1487,"transactions":9,"vwap":1056},"2025-12-08",-0.084,3700,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1465,"change":1492,"percent_change":912,"volume":844,"transactions":9,"vwap":1465},"2025-12-05",42.185,42.16,0.095,{"date":1494,"open":1495,"high":1117,"low":1456,"close":1117,"change":310,"percent_change":290,"volume":812,"transactions":9,"vwap":1117},"2025-12-04",42.07,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":564,"volume":1219,"transactions":9,"vwap":1500},"2025-12-03",41.99,42.099998,42.095001,0.064,{"date":1503,"open":1143,"high":1144,"low":1498,"close":1504,"change":1423,"percent_change":320,"volume":171,"transactions":9,"vwap":1504},"2025-12-02",42.030998,{"date":1506,"open":1145,"high":1144,"low":1507,"close":1508,"change":1509,"percent_change":463,"volume":1510,"transactions":9,"vwap":1508},"2025-12-01",41.96,42.018002,-0.029,9700,{"date":1512,"open":1513,"high":1514,"low":1498,"close":1514,"change":1515,"percent_change":889,"volume":902,"transactions":9,"vwap":1514},"2025-11-28",41.992,42.047001,0.068,{"date":1517,"open":1109,"high":1518,"low":1118,"close":1518,"change":1519,"percent_change":1520,"volume":1382,"transactions":9,"vwap":1518},"2025-11-26",41.979,0.144,0.34,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":768,"transactions":9,"vwap":1526},"2025-11-25",41.7,41.84,41.61,41.835,0.148,0.36,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":702,"transactions":9,"vwap":1532},"2025-11-24",41.44,41.687,0.322,0.78,{"date":1536,"open":1531,"high":1531,"low":1537,"close":1537,"change":1252,"percent_change":1173,"volume":1382,"transactions":9,"vwap":1537},"2025-11-21",41.365,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":768,"transactions":9,"vwap":1541},"2025-11-20",41.36,41.175,-0.279,-0.67,{"date":1545,"open":1546,"high":1547,"low":1068,"close":1547,"change":1548,"percent_change":804,"volume":1113,"transactions":9,"vwap":1547},"2025-11-19",41.43,41.454,0.053,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1552,"change":1554,"percent_change":878,"volume":844,"transactions":9,"vwap":1552},"2025-11-18",41.29,41.401,41.21,-0.112,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1188,"volume":1382,"transactions":9,"vwap":1559},"2025-11-17",41.659,41.48,41.513,-0.151,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":426,"volume":1253,"transactions":9,"vwap":1564},"2025-11-14",41.57,41.664,0.024,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1468,"percent_change":1112,"volume":1570,"transactions":9,"vwap":1569},"2025-11-13",41.73,41.64,7800,{"date":1572,"open":1507,"high":1573,"low":1574,"close":1507,"change":1575,"percent_change":271,"volume":1576,"transactions":9,"vwap":1507},"2025-11-12",41.969,41.87,0.022,5200,{"date":1578,"open":1579,"high":1082,"low":1579,"close":1580,"change":1581,"percent_change":426,"volume":1469,"transactions":9,"vwap":1580},"2025-11-11",41.75,41.938,0.026,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":883,"transactions":9,"vwap":1585},"2025-11-10",41.91,41.912,41.871,0.251,0.6,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":206,"volume":752,"transactions":9,"vwap":1594},"2025-11-07",41.49,41.67,41.465,41.661,0.018,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":640,"percent_change":1601,"volume":858,"transactions":9,"vwap":1600},"2025-11-06",41.776,41.796,41.643,-0.41,{"date":1603,"open":1604,"high":1574,"low":1604,"close":1605,"change":337,"percent_change":1606,"volume":992,"transactions":9,"vwap":1605},"2025-11-05",41.68,41.813,0.22,{"date":1608,"open":1524,"high":1524,"low":1523,"close":1609,"change":1610,"percent_change":1611,"volume":927,"transactions":9,"vwap":1609},"2025-11-04",41.723,-0.155,-0.37,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1515,"percent_change":889,"volume":958,"transactions":9,"vwap":1617},"2025-11-03",41.9,41.949,41.85,41.878,{"date":1619,"open":1081,"high":1081,"low":1620,"close":1620,"change":1040,"percent_change":730,"volume":816,"transactions":9,"vwap":1620},"2025-10-31",41.81,{"date":1622,"open":1584,"high":1623,"low":1624,"close":1624,"change":967,"percent_change":968,"volume":702,"transactions":9,"vwap":1624},"2025-10-30",41.965,41.836,{"date":1626,"open":1090,"high":1495,"low":1584,"close":1116,"change":1627,"percent_change":1411,"volume":1628,"transactions":9,"vwap":1116},"2025-10-29",-0.083,6100,{"date":1630,"open":1090,"high":1495,"low":1039,"close":1631,"change":1632,"percent_change":290,"volume":690,"transactions":9,"vwap":1631},"2025-10-28",42.013,-0.017,{"date":1634,"open":1037,"high":1444,"low":1145,"close":1037,"change":1635,"percent_change":67,"volume":1636,"transactions":9,"vwap":1037},"2025-10-27",0.138,7000,{"date":1638,"open":1574,"high":1116,"low":1524,"close":1639,"change":1640,"percent_change":261,"volume":997,"transactions":9,"vwap":1639},"2025-10-24",41.892,0.135,{"date":1642,"open":1643,"high":1644,"low":1083,"close":1644,"change":919,"percent_change":1395,"volume":1020,"transactions":9,"vwap":1644},"2025-10-23",41.72,41.757,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":968,"volume":1652,"transactions":9,"vwap":1650},"2025-10-22",41.69,41.692,41.545,41.658,-0.092,12500,{"date":1654,"open":1579,"high":1655,"low":1643,"close":1579,"change":1366,"percent_change":504,"volume":1656,"transactions":9,"vwap":1579},"2025-10-21",41.782,5800,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1316,"transactions":9,"vwap":1661},"2025-10-20",41.678,41.745,41.722,0.204,0.49,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1668,"percent_change":715,"volume":684,"transactions":9,"vwap":1667},"2025-10-17",41.34,41.518,0.166,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1468,"volume":1020,"transactions":9,"vwap":1673},"2025-10-16",41.427,41.295,41.352,-0.132,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1461,"percent_change":320,"volume":1020,"transactions":9,"vwap":1679},"2025-10-15",41.6,41.375,41.484,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":17,"volume":1686,"transactions":9,"vwap":1684},"2025-10-14",41.32,41.548,41.47,-0.046,28200,{"date":1688,"open":1689,"high":1074,"low":1068,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-13",41.46,41.516,0.289,0.7,34800,{"date":1695,"open":1647,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":1041,"transactions":9,"vwap":1697},"2025-10-10",41.76,41.227,-0.458,-1.1,{"date":1701,"open":1083,"high":1083,"low":1702,"close":1703,"change":1704,"percent_change":320,"volume":958,"transactions":9,"vwap":1703},"2025-10-09",41.642,41.685,0.012,{"date":1706,"open":1707,"high":1083,"low":1707,"close":1708,"change":1709,"percent_change":1252,"volume":1710,"transactions":9,"vwap":1708},"2025-10-08",41.62,41.673,0.081,7200,{"date":1712,"open":1568,"high":1568,"low":1563,"close":1713,"change":1714,"percent_change":1200,"volume":1715,"transactions":9,"vwap":1713},"2025-10-07",41.592,-0.128,12300,{"date":1717,"open":1718,"high":1718,"low":1592,"close":1643,"change":1709,"percent_change":1252,"volume":1719,"transactions":9,"vwap":1643},"2025-10-06",41.74,12200,{"date":1721,"open":1604,"high":1568,"low":1722,"close":1723,"change":1724,"percent_change":206,"volume":1725,"transactions":9,"vwap":1723},"2025-10-03",41.63,41.639,0.016,11000,{"date":1727,"open":1728,"high":1604,"low":1677,"close":1729,"change":1392,"percent_change":1278,"volume":1730,"transactions":9,"vwap":1729},"2025-10-02",41.66,41.623,8800,{"date":1732,"open":1733,"high":1734,"low":1074,"close":1728,"change":1735,"percent_change":889,"volume":1736,"transactions":9,"vwap":1728},"2025-10-01",41.59,41.679,0.066,110300,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1740,"change":1742,"percent_change":623,"volume":1743,"transactions":9,"vwap":1740},"2025-09-30",41.5,41.594,41.474,0.074,31800,{"date":1745,"open":1746,"high":1677,"low":1739,"close":1746,"change":271,"percent_change":162,"volume":1715,"transactions":9,"vwap":1746},"2025-09-29",41.52,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1684,"change":272,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1684},"2025-09-26",41.38,41.51,0.27,17600,{"date":1754,"open":1749,"high":1749,"low":1755,"close":1540,"change":390,"percent_change":61,"volume":958,"transactions":9,"vwap":1540},"2025-09-25",41.28,{"date":1757,"open":1758,"high":1739,"low":1749,"close":1749,"change":463,"percent_change":640,"volume":1759,"transactions":9,"vwap":1749},"2025-09-24",41.496,172500,{"date":1761,"open":1074,"high":1762,"low":1068,"close":1763,"change":1467,"percent_change":1468,"volume":1764,"transactions":9,"vwap":1763},"2025-09-23",41.585,41.45,254300,{"date":1766,"open":1767,"high":1707,"low":1684,"close":1762,"change":470,"percent_change":272,"volume":1768,"transactions":9,"vwap":1762},"2025-09-22",41.492,29400,{"date":1770,"open":1563,"high":1733,"low":1739,"close":1771,"change":320,"percent_change":504,"volume":1772,"transactions":9,"vwap":1771},"2025-09-19",41.54,208900,{"date":1774,"open":1775,"high":1771,"low":1739,"close":1750,"change":390,"percent_change":61,"volume":1776,"transactions":9,"vwap":1750},"2025-09-18",41.503,13400,{"date":1778,"open":1689,"high":1074,"low":1689,"close":1074,"change":953,"percent_change":953,"volume":1779,"transactions":9,"vwap":1074},"2025-09-17",10700,{"date":1781,"open":1763,"high":1074,"low":1763,"close":1074,"change":541,"percent_change":226,"volume":1181,"transactions":9,"vwap":1074},"2025-09-16",{"date":1783,"open":1558,"high":1746,"low":1689,"close":1784,"change":1415,"percent_change":320,"volume":1785,"transactions":9,"vwap":1784},"2025-09-15",41.495,7300,{"date":1787,"open":1788,"high":1750,"low":1789,"close":1679,"change":1339,"percent_change":344,"volume":1790,"transactions":9,"vwap":1679},"2025-09-12",41.485,41.475,19000,{"date":1792,"open":1689,"high":1739,"low":1531,"close":1789,"change":328,"percent_change":344,"volume":681,"transactions":9,"vwap":1789},"2025-09-11",{"date":1794,"open":1689,"high":1558,"low":1531,"close":1593,"change":389,"percent_change":390,"volume":992,"transactions":9,"vwap":1593},"2025-09-10",{"date":1796,"open":1763,"high":1746,"low":1531,"close":1789,"change":1797,"percent_change":504,"volume":768,"transactions":9,"vwap":1789},"2025-09-09",0.027,{"date":1799,"open":1531,"high":1684,"low":1546,"close":1800,"change":1595,"percent_change":206,"volume":1259,"transactions":9,"vwap":1800},"2025-09-08",41.448,{"date":1802,"open":1803,"high":1803,"low":1546,"close":1546,"change":328,"percent_change":344,"volume":1804,"transactions":9,"vwap":1546},"2025-09-05",41.445,700,{"date":1806,"open":1807,"high":1546,"low":1807,"close":1808,"change":1575,"percent_change":271,"volume":805,"transactions":9,"vwap":1808},"2025-09-04",41.39,41.42,{"date":1810,"open":1811,"high":1763,"low":1812,"close":1813,"change":1814,"percent_change":337,"volume":844,"transactions":9,"vwap":1813},"2025-09-03",41.385,41.37,41.398,0.038,{"date":1816,"open":1666,"high":1807,"low":1817,"close":1540,"change":696,"percent_change":730,"volume":1818,"transactions":9,"vwap":1540},"2025-09-02",41.31,8900,{"date":1820,"open":1821,"high":1067,"low":1812,"close":1822,"change":1461,"percent_change":320,"volume":1823,"transactions":9,"vwap":1822},"2025-08-29",41.388,41.384,93000,{"date":1825,"open":1826,"high":1807,"low":1666,"close":1812,"change":535,"percent_change":328,"volume":1396,"transactions":9,"vwap":1812},"2025-08-28",41.363,{"date":1828,"open":1666,"high":1749,"low":1666,"close":1537,"change":630,"percent_change":206,"volume":1462,"transactions":9,"vwap":1537},"2025-08-27",{"date":1830,"open":1831,"high":1540,"low":1831,"close":1832,"change":1833,"percent_change":344,"volume":762,"transactions":9,"vwap":1832},"2025-08-26",41.33,41.35,0.008,{"date":1835,"open":1666,"high":1812,"low":1831,"close":1836,"change":1837,"percent_change":344,"volume":1656,"transactions":9,"vwap":1836},"2025-08-25",41.342,0.007,{"date":1839,"open":1831,"high":1832,"low":1840,"close":1841,"change":1842,"percent_change":973,"volume":894,"transactions":9,"vwap":1841},"2025-08-22",41.3,41.335,0.117,{"date":1844,"open":1553,"high":1845,"low":1553,"close":1846,"change":1847,"percent_change":463,"volume":697,"transactions":9,"vwap":1846},"2025-08-21",41.24,41.218,-0.028,{"date":1849,"open":1553,"high":1850,"low":1851,"close":1852,"change":953,"percent_change":953,"volume":816,"transactions":9,"vwap":1852},"2025-08-20",41.26,41.19,41.246,{"date":1854,"open":1755,"high":1755,"low":1845,"close":1852,"change":1070,"percent_change":360,"volume":1855,"transactions":9,"vwap":1852},"2025-08-19",19700,{"date":1857,"open":1858,"high":1755,"low":1858,"close":1755,"change":1207,"percent_change":271,"volume":983,"transactions":9,"vwap":1755},"2025-08-18",41.22,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":328,"volume":830,"transactions":9,"vwap":1863},"2025-08-15",41.278,41.25,41.259,0.004,{"date":1866,"open":1867,"high":1069,"low":1858,"close":1868,"change":344,"percent_change":271,"volume":1225,"transactions":9,"vwap":1868},"2025-08-14",41.23,41.255,{"date":1870,"open":1858,"high":1862,"low":1553,"close":1871,"change":1872,"percent_change":426,"volume":873,"transactions":9,"vwap":1871},"2025-08-13",41.235,0.025,{"date":1874,"open":1875,"high":1553,"low":1876,"close":1553,"change":1333,"percent_change":1252,"volume":1877,"transactions":9,"vwap":1553},"2025-08-12",41.191,41.185,3500,{"date":1879,"open":1880,"high":1881,"low":20,"close":1882,"change":1272,"percent_change":389,"volume":1348,"transactions":9,"vwap":1882},"2025-08-11",41.165,41.17,41.133,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1606,"volume":816,"transactions":9,"vwap":1886},"2025-08-08",41.080002,41.137,0.092,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":953,"percent_change":953,"volume":1020,"transactions":9,"vwap":1892},"2025-08-07",41.124,41.029999,41.044998,{"date":1894,"open":1895,"high":141,"low":1895,"close":1892,"change":1735,"percent_change":889,"volume":1086,"transactions":9,"vwap":1892},"2025-08-06",41.007,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":187,"volume":1903,"transactions":9,"vwap":1901},"2025-08-05",40.99,41.02,40.97,40.979,-0.041,7500,{"date":1905,"open":1906,"high":1899,"low":1906,"close":1899,"change":1907,"percent_change":301,"volume":1908,"transactions":9,"vwap":1899},"2025-08-04",40.94,0.193,10800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1084,"volume":1334,"transactions":9,"vwap":1914},"2025-08-01",40.81,40.901,40.79,40.827,-0.163,{"date":1917,"open":1918,"high":1918,"low":1898,"close":1898,"change":1919,"percent_change":290,"volume":844,"transactions":9,"vwap":1898},"2025-07-31",41.049999,-0.018,{"date":1921,"open":1891,"high":1918,"low":1922,"close":1923,"change":1924,"percent_change":389,"volume":1925,"transactions":9,"vwap":1923},"2025-07-30",40.985,41.0079994,-0.006,20600,{"date":1927,"open":1918,"high":1928,"low":218,"close":1929,"change":1930,"percent_change":360,"volume":697,"transactions":9,"vwap":1929},"2025-07-29",41.068001,41.014,-0.032,{"date":1932,"open":1933,"high":1934,"low":1891,"close":1935,"change":1379,"percent_change":206,"volume":913,"transactions":9,"vwap":1935},"2025-07-28",41.043999,41.060001,41.046001,{"date":1937,"open":1938,"high":1892,"low":1938,"close":1939,"change":1872,"percent_change":426,"volume":1940,"transactions":9,"vwap":1939},"2025-07-25",40.98,41.028999,8200,{"date":1942,"open":1938,"high":1943,"low":1938,"close":1944,"change":1565,"percent_change":426,"volume":1013,"transactions":9,"vwap":1944},"2025-07-24",41.016998,41.0040016,{"date":1946,"open":1947,"high":1938,"low":1947,"close":1938,"change":504,"percent_change":671,"volume":816,"transactions":9,"vwap":1938},"2025-07-23",40.9,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1565,"percent_change":426,"volume":1253,"transactions":9,"vwap":1951},"2025-07-22",40.851,40.91,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":226,"volume":1034,"transactions":9,"vwap":1956},"2025-07-21",40.83,40.911,40.886,0.031,{"date":1959,"open":1954,"high":1960,"low":1961,"close":1962,"change":328,"percent_change":344,"volume":992,"transactions":9,"vwap":1962},"2025-07-18",40.86,40.82,40.855,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":991,"percent_change":1052,"volume":1903,"transactions":9,"vwap":1968},"2025-07-17",40.849,40.87,40.78,40.845,{"date":1970,"open":1971,"high":1967,"low":1972,"close":1973,"change":535,"percent_change":328,"volume":1106,"transactions":9,"vwap":1973},"2025-07-16",40.74,40.71,40.76,{"date":1975,"open":1913,"high":1976,"low":1977,"close":1978,"change":310,"percent_change":290,"volume":992,"transactions":9,"vwap":1978},"2025-07-15",40.8,40.751,40.755,{"date":1980,"open":1971,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":389,"volume":1985,"transactions":9,"vwap":1983},"2025-07-14",40.805,40.73,40.77,-0.005,6900,{"date":1987,"open":1972,"high":1988,"low":1972,"close":1989,"change":310,"percent_change":290,"volume":1106,"transactions":9,"vwap":1989},"2025-07-11",40.777,40.775,{"date":1991,"open":1971,"high":1913,"low":1982,"close":1913,"change":1992,"percent_change":162,"volume":1020,"transactions":9,"vwap":1913},"2025-07-10",0.049,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":1428,"volume":768,"transactions":9,"vwap":1998},"2025-07-09",40.726,40.744,40.725,40.741,0.056,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2003,"change":504,"percent_change":671,"volume":997,"transactions":9,"vwap":2003},"2025-07-08",40.66,40.685,40.64,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":744,"percent_change":579,"volume":958,"transactions":9,"vwap":2010},"2025-07-07",40.61,40.675,40.572,40.615,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":670,"percent_change":623,"volume":2015,"transactions":9,"vwap":2014},"2025-07-03",40.68,40.72,73100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1492,"percent_change":912,"volume":2022,"transactions":9,"vwap":2021},"2025-07-02",40.62,40.69,40.591,40.645,8400,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":1099,"volume":2029,"transactions":9,"vwap":2027},"2025-07-01",40.565,40.65,40.55,-0.059,14300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2033,"change":1047,"percent_change":623,"volume":757,"transactions":9,"vwap":2033},"2025-06-30",40.543,40.609,40.54,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":47,"volume":171,"transactions":9,"vwap":2040},"2025-06-27",40.51,40.6,40.45,40.536,0.041,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":470,"percent_change":272,"volume":1334,"transactions":9,"vwap":2047},"2025-06-26",40.463,40.53,40.441,40.495,{"date":2049,"open":2050,"high":2039,"low":2051,"close":2039,"change":504,"percent_change":671,"volume":2052,"transactions":9,"vwap":2039},"2025-06-25",40.419,40.37,229600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1005,"volume":2060,"transactions":9,"vwap":2058},"2025-06-24",40.4,40.47,40.31,40.38,0.139,12600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":1447,"volume":793,"transactions":9,"vwap":2064},"2025-06-23",40.14,40.241,40.040001,0.173,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2071,"change":1984,"percent_change":389,"volume":1469,"transactions":9,"vwap":2071},"2025-06-20",40.11,40.02,40.068001,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":328,"percent_change":344,"volume":1041,"transactions":9,"vwap":2077},"2025-06-18",40.09,40.16,40.049999,40.073002,{"date":2079,"open":2080,"high":2080,"low":2070,"close":2081,"change":2082,"percent_change":1200,"volume":844,"transactions":9,"vwap":2081},"2025-06-17",40.22,40.063,-0.125,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":2089,"volume":752,"transactions":9,"vwap":2087},"2025-06-16",40.07,40.2,40.188,0.191,0.48,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":811,"volume":1219,"transactions":9,"vwap":2094},"2025-06-13",40.145,39.93,39.997,-0.199,{"date":2097,"open":2076,"high":2098,"low":2076,"close":2098,"change":1258,"percent_change":272,"volume":883,"transactions":9,"vwap":2098},"2025-06-12",40.196,{"date":2100,"open":2101,"high":2080,"low":2074,"close":2102,"change":1930,"percent_change":360,"volume":1086,"transactions":9,"vwap":2102},"2025-06-11",40.209,40.152,{"date":2104,"open":2092,"high":2086,"low":2092,"close":2105,"change":1565,"percent_change":426,"volume":1382,"transactions":9,"vwap":2105},"2025-06-10",40.184,{"date":2107,"open":2085,"high":2075,"low":2085,"close":2075,"change":2108,"percent_change":671,"volume":757,"transactions":9,"vwap":2075},"2025-06-09",0.067,{"date":2110,"open":2070,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1173,"volume":1020,"transactions":9,"vwap":2113},"2025-06-06",40.15,40.011002,40.092999,0.184,{"date":2116,"open":346,"high":2117,"low":2118,"close":2119,"change":1627,"percent_change":2120,"volume":1334,"transactions":9,"vwap":2119},"2025-06-05",40.099998,39.881,39.909,-0.21,{"date":2122,"open":2123,"high":2065,"low":2123,"close":2124,"change":2125,"percent_change":226,"volume":1071,"transactions":9,"vwap":2124},"2025-06-04",39.96,39.992,0.032,{"date":2127,"open":2128,"high":2070,"low":2129,"close":2123,"change":2130,"percent_change":1606,"volume":2131,"transactions":9,"vwap":2123},"2025-06-03",39.95,39.94,0.089,6300,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":2137,"percent_change":1428,"volume":812,"transactions":9,"vwap":2136},"2025-06-02",39.77,39.907,39.871,0.054,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":226,"volume":1071,"transactions":9,"vwap":2141},"2025-05-30",39.73,39.817,39.7,0.033,{"date":2145,"open":2140,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":623,"volume":1462,"transactions":9,"vwap":2148},"2025-05-29",39.85,39.72,39.784,0.072,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":1277,"percent_change":187,"volume":879,"transactions":9,"vwap":2154},"2025-05-28",39.74,39.84,39.712,{"date":2156,"open":2157,"high":2153,"low":2158,"close":2159,"change":2160,"percent_change":1288,"volume":2161,"transactions":9,"vwap":2159},"2025-05-27",39.63,39.56,39.75,0.334,11100,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":1307,"volume":762,"transactions":9,"vwap":2166},"2025-05-23",39.33,39.53,39.416,-0.131,{"date":2169,"open":2165,"high":2170,"low":2171,"close":2172,"change":1406,"percent_change":390,"volume":2173,"transactions":9,"vwap":2172},"2025-05-22",39.595,39.462,39.547,2800,{"date":2175,"open":2142,"high":2176,"low":2165,"close":2177,"change":2178,"percent_change":2179,"volume":1462,"transactions":9,"vwap":2177},"2025-05-21",39.841,39.555,-0.225,-0.57,{"date":2181,"open":2134,"high":2182,"low":2142,"close":2183,"change":167,"percent_change":360,"volume":684,"transactions":9,"vwap":2183},"2025-05-20",39.87,39.78,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1070,"percent_change":1278,"volume":2022,"transactions":9,"vwap":2188},"2025-05-19",39.61,39.9,39.81,{"date":2190,"open":2152,"high":2191,"low":2147,"close":2192,"change":2193,"percent_change":2194,"volume":852,"transactions":9,"vwap":2192},"2025-05-16",39.88,39.844,0.164,0.41,{"date":2196,"open":2197,"high":2152,"low":2198,"close":2199,"change":1366,"percent_change":504,"volume":2200,"transactions":9,"vwap":2199},"2025-05-15",39.59,39.57,39.68,19200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":804,"volume":2208,"transactions":9,"vwap":2206},"2025-05-14",39.62,39.658,39.6,39.652,0.052,142300,{"date":2210,"open":2158,"high":2199,"low":2158,"close":2205,"change":564,"percent_change":1092,"volume":2211,"transactions":9,"vwap":2205},"2025-05-13",15000,{"date":2213,"open":2214,"high":2215,"low":2164,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-05-12",39.36,39.52,39.45,0.55,1.41,11200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1272,"percent_change":389,"volume":690,"transactions":9,"vwap":2225},"2025-05-09",38.94,38.98,38.83,38.9,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1479,"percent_change":111,"volume":987,"transactions":9,"vwap":2231},"2025-05-08",38.85,39.040001,38.84,38.904,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":1501,"percent_change":671,"volume":2237,"transactions":9,"vwap":2235},"2025-05-07",38.69,38.785,38.61,12000,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-05-06",38.6,38.78,38.721,-0.117,-0.3,53100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":17,"percent_change":609,"volume":830,"transactions":9,"vwap":2250},"2025-05-05",38.89,38.95,38.838,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":1785,"transactions":9,"vwap":2255},"2025-05-02",38.81,39.029999,38.948,0.257,0.66,{"date":2259,"open":2260,"high":2248,"low":2261,"close":2261,"change":784,"percent_change":1441,"volume":2262,"transactions":9,"vwap":2261},"2025-05-01",38.71,38.691,61500,{"date":2264,"open":2265,"high":2266,"low":173,"close":2266,"change":426,"percent_change":889,"volume":2267,"transactions":9,"vwap":2266},"2025-04-30",38.21,38.53,180800,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2270,"change":2273,"percent_change":162,"volume":1113,"transactions":9,"vwap":2270},"2025-04-29",38.47,38.565,38.395,0.046,{"date":177,"open":2275,"high":2276,"low":2277,"close":2278,"change":1742,"percent_change":1252,"volume":1656,"transactions":9,"vwap":2278},38.35,38.49,38.161,38.424]