[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FAUG":3,"homepage-market-summary":26,"stock-historical-FAUG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FAUG","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 - August","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},57.93,58,58.0799,57.89,57.67,0.26,0.45,16898.653,58.17,50.67,46075.35888974,96.8,1701,{"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},43.38,51992,18977039.722435,32.54,"2025-04-22",[178,181,190,200,210,220,230,241,250,260,269,277,286,296,305,313,322,333,342,350,361,372,380,389,396,405,413,422,429,436,444,453,459,466,473,482,491,497,505,511,518,527,535,544,555,564,573,583,594,602,610,619,627,635,645,653,662,671,680,688,692,698,705,711,718,723,730,738,745,751,757,763,770,777,784,790,797,802,809,817,824,829,835,844,849,854,858,863,866,869,873,877,880,885,893,901,907,914,921,926,933,939,946,952,960,967,974,981,990,995,1001,1007,1013,1021,1028,1034,1041,1047,1054,1059,1063,1070,1077,1084,1092,1098,1103,1108,1116,1124,1129,1135,1142,1150,1159,1168,1175,1182,1190,1197,1204,1210,1215,1220,1225,1232,1238,1246,1252,1260,1264,1270,1275,1283,1288,1295,1301,1309,1313,1317,1322,1328,1333,1338,1343,1350,1356,1361,1367,1373,1377,1382,1388,1393,1399,1402,1407,1414,1422,1426,1431,1436,1441,1445,1447,1451,1455,1457,1461,1464,1469,1473,1479,1483,1488,1493,1499,1506,1512,1517,1521,1525,1530,1535,1540,1542,1546,1551,1557,1563,1571,1577,1583,1589,1595,1601,1607,1615,1621,1629,1636,1643,1650,1658,1664,1670,1676,1682,1685,1690,1693,1698,1702,1706,1709,1713,1718,1722,1727,1730,1734,1743,1748,1754,1759,1765,1771,1777,1781,1786,1792,1795,1800,1807,1812,1817,1823,1827,1832,1838,1844,1852,1857,1861,1864,1869,1875,1881,1887,1895,1900,1904,1911,1917,1925,1931,1935,1942,1948,1954,1960,1967,1974,1981,1986,1991,1997,2003,2008,2013,2017,2024,2031,2037,2043,2050,2055,2061,2065,2070,2075,2083,2089,2095,2100,2107,2112,2119,2125,2132,2136,2139,2145,2152,2159,2166,2170,2177,2181,2188,2194,2200,2209,2217,2223,2229,2236,2243,2251,2255,2262,2269,2277,2282,2288,2294,2300,2305,2312,2318,2323,2329,2335,2341,2348,2354,2358,2361,2368,2374,2381,2390,2396,2401,2407,2414,2421,2430,2437,2442,2448,2454,2461,2468,2474],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},205,57.9405,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":103,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",57.75,57.755,57.4501,0.1,33523.9029,237,57.5902,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",57.84,57.979,57.61,-0.115,-0.2,18890.3539,116,57.8623,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",57.79,57.62,57.725,-0.0252,-0.04,35781.7145,163,57.7283,{"date":211,"open":192,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",57.92,57.69,57.7502,-0.2798,-0.48,45017.821701,186,57.847,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":123,"volume":227,"transactions":228,"vwap":229},"2026-09-25",57.88,58.05,57.835,58.03,0.23,15307.569843,126,57.9745,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",57.7227,57.87,57.53,57.8,-0.11,-0.19,136719.636,361,57.8025,{"date":242,"open":243,"high":243,"low":235,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",58.08,57.91,-0.21,-0.36,892421.4339,180,57.8997,{"date":251,"open":252,"high":21,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",58.1,58.0564,58.12,0.02,0.03,693484.8262,171,58.1038,{"date":261,"open":262,"high":254,"low":263,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",57.775,57.77,0.5477,0.95,16243.0019,108,58.0402,{"date":270,"open":234,"high":271,"low":272,"close":271,"change":273,"percent_change":-6,"volume":274,"transactions":275,"vwap":276},"2026-09-18",57.5523,57.38,-0.0027,38591.1312,246,57.4376,{"date":278,"open":194,"high":194,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",57.41,57.555,0.495,0.87,16458.5082,173,57.4904,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":245,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",57.42,57.46,56.855,57.06,-0.37,25682.156172,207,57.3145,{"date":297,"open":279,"high":279,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",57.225,57.27,-0.18,-0.31,31370.745,203,57.2813,{"date":306,"open":307,"high":280,"low":308,"close":309,"change":300,"percent_change":301,"volume":310,"transactions":311,"vwap":312},"2026-09-14",57.32,57.3,57.45,29095.52,231,57.4217,{"date":314,"open":315,"high":316,"low":194,"close":317,"change":318,"percent_change":133,"volume":319,"transactions":320,"vwap":321},"2026-09-11",57.66,57.7,57.63,0.3765,40810.0472,358,57.6508,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",57.25,57.37,57.24,57.2535,-0.2559,-0.44,20449.8381,182,57.3002,{"date":334,"open":335,"high":336,"low":309,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":198,"vwap":341},"2026-09-09",57.59,57.6,57.5094,-0.1406,-0.24,21612.2035,57.5356,{"date":343,"open":202,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":311,"vwap":349},"2026-09-08",57.81,57.65,-0.235,-0.41,40234.5151,57.7522,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",57.96,58.004,57.85,57.885,-0.13,-0.22,35197.854311,241,57.8973,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",57.815,58.06,57.756,58.015,0.365,0.63,23532.5151,177,57.9715,{"date":373,"open":374,"high":213,"low":374,"close":345,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",57.48,0.21,0.37,69354.9501,404,57.6424,{"date":381,"open":374,"high":194,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",57.3416,57.44,-0.25,-0.43,270983.629907,409,57.5319,{"date":390,"open":316,"high":183,"low":335,"close":213,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",-0.08,-0.14,47714.305533,319,57.6522,{"date":397,"open":13,"high":398,"low":399,"close":263,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",58.07,57.74,-0.1,-0.17,54895.3247,342,57.8345,{"date":406,"open":407,"high":244,"low":315,"close":233,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",57.745,0.24,0.42,43133.9841,297,57.8146,{"date":414,"open":415,"high":416,"low":417,"close":317,"change":186,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",57.55,57.71,57.54,0.17,1302499.589513,2226,57.6616,{"date":423,"open":315,"high":424,"low":425,"close":234,"change":255,"percent_change":256,"volume":426,"transactions":427,"vwap":428},"2026-08-25",57.6691,57.52,79279.7201,490,57.5965,{"date":430,"open":417,"high":335,"low":289,"close":431,"change":206,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",57.51,-0.07,222045.3974,974,57.5328,{"date":437,"open":438,"high":438,"low":234,"close":415,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",57.57,0.0448,0.08,134349.506,488,57.5431,{"date":445,"open":415,"high":415,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",57.47,57.5052,0.0079,0.01,35274.3826,304,57.5038,{"date":454,"open":234,"high":234,"low":289,"close":455,"change":273,"percent_change":-6,"volume":456,"transactions":457,"vwap":458},"2026-08-19",57.4973,36905.7201,211,57.4981,{"date":460,"open":431,"high":417,"low":289,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":311,"vwap":465},"2026-08-18",57.5,-0.02,-0.03,36706.7201,57.4984,{"date":467,"open":431,"high":234,"low":289,"close":425,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",0.0274,0.05,32051.8518,178,57.5043,{"date":474,"open":461,"high":461,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",57.43,57.4926,-0.0674,-0.12,18284.7201,83,57.4856,{"date":483,"open":289,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-13",57.56,57.4352,0.07,0.12,19036.4731,141,57.4804,{"date":492,"open":374,"high":431,"low":475,"close":493,"change":255,"percent_change":256,"volume":494,"transactions":495,"vwap":496},"2026-08-12",57.49,8935.8516,80,57.4662,{"date":498,"open":499,"high":374,"low":288,"close":446,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",57.445,0.025,0.04,17309.2236,220,57.4568,{"date":506,"open":383,"high":507,"low":279,"close":499,"change":508,"percent_change":256,"volume":509,"transactions":370,"vwap":510},"2026-08-10",57.4834,0.015,14040.017,57.4543,{"date":512,"open":513,"high":289,"low":513,"close":475,"change":514,"percent_change":440,"volume":515,"transactions":516,"vwap":517},"2026-08-07",57.4001,0.0463,9908.825936,98,57.4368,{"date":519,"open":520,"high":279,"low":521,"close":522,"change":523,"percent_change":469,"volume":524,"transactions":525,"vwap":526},"2026-08-06",57.36,57.3574,57.3837,0.0287,12856,124,57.3831,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":508,"percent_change":256,"volume":532,"transactions":533,"vwap":534},"2026-08-05",57.39,57.33,57.355,11159,93,57.354,{"date":536,"open":537,"high":272,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":531},"2026-08-04",57.315,57.3101,57.34,0.0754,0.13,9418,99,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",57.21,57.29,57.2048,57.2646,0.1746,0.31,37418.825419,329,57.2603,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":409,"volume":561,"transactions":562,"vwap":563},"2026-07-31",56.9703,57.09,56.95,0.2361,17615,105,57.0291,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",56.6,56.8539,0.478,0.85,9307,84,56.7567,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",56.76,56.8,56.3759,-0.3741,-0.66,15546,111,56.5811,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",56.64,56.84,56.6322,56.75,0.09,0.16,9490,97,56.7582,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":486,"percent_change":487,"volume":599,"transactions":600,"vwap":601},"2026-07-27",56.755,56.57,56.66,12586,136,56.6692,{"date":603,"open":566,"high":604,"low":605,"close":606,"change":469,"percent_change":589,"volume":607,"transactions":608,"vwap":609},"2026-07-24",56.78,56.58,56.59,15269,100,56.6728,{"date":611,"open":597,"high":598,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-23",56.49,56.54,-0.28,-0.49,12666,113,56.5373,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":255,"percent_change":501,"volume":624,"transactions":625,"vwap":626},"2026-07-22",56.81,56.8749,56.82,17308.588,127,56.8342,{"date":628,"open":629,"high":586,"low":629,"close":576,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",56.7462,0.168,0.3,8182,74,56.8034,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":486,"volume":642,"transactions":643,"vwap":644},"2026-07-20",56.73,56.79,56.61,56.632,0.042,16043,121,56.6896,{"date":646,"open":566,"high":647,"low":613,"close":606,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-17",56.72,-0.185,-0.33,10190.168,88,56.6443,{"date":654,"open":586,"high":655,"low":588,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-16",56.8899,56.775,-0.085,-0.15,7889,90,56.8235,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":186,"volume":668,"transactions":669,"vwap":670},"2026-07-15",56.88,56.7901,56.86,0.0562,8816,91,56.8385,{"date":672,"open":647,"high":673,"low":647,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-14",56.83,56.8038,0.1088,0.19,12220,70,56.7949,{"date":681,"open":623,"high":623,"low":682,"close":683,"change":684,"percent_change":357,"volume":685,"transactions":686,"vwap":687},"2026-07-13",56.65,56.695,-0.125,10726,109,56.7155,{"date":689,"open":586,"high":586,"low":588,"close":623,"change":440,"percent_change":690,"volume":691,"transactions":9,"vwap":623},"2026-07-10",0.14,7000,{"date":693,"open":566,"high":588,"low":606,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-09",56.74,0.159,0.28,15000,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":463,"volume":704,"transactions":9,"vwap":701},"2026-07-08",56.525,56.581,56.44,-0.019,15500,{"date":706,"open":707,"high":708,"low":707,"close":566,"change":709,"percent_change":356,"volume":710,"transactions":9,"vwap":566},"2026-07-07",56.55,56.687,-0.075,17900,{"date":712,"open":566,"high":713,"low":566,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",56.69,56.675,0.184,0.33,9700,{"date":719,"open":597,"high":682,"low":720,"close":721,"change":722,"percent_change":449,"volume":717,"transactions":9,"vwap":721},"2026-07-02",56.36,56.491,0.003,{"date":724,"open":725,"high":707,"low":726,"close":727,"change":728,"percent_change":463,"volume":729,"transactions":9,"vwap":727},"2026-07-01",56.5,56.47,56.488,-0.017,21600,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",56.32,56.51,56.505,0.205,0.36,13100,{"date":739,"open":740,"high":732,"low":741,"close":742,"change":18,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-29",56.23,56.07,56.3,0.46,11600,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":486,"percent_change":541,"volume":750,"transactions":9,"vwap":749},"2026-06-26",55.97,56.12,56.040001,10100,{"date":752,"open":753,"high":754,"low":755,"close":747,"change":501,"percent_change":486,"volume":756,"transactions":9,"vwap":747},"2026-06-25",56.029999,56.080002,55.95,7200,{"date":758,"open":748,"high":759,"low":760,"close":761,"change":206,"percent_change":432,"volume":762,"transactions":9,"vwap":761},"2026-06-24",56.185,55.89,55.93,21700,{"date":764,"open":765,"high":766,"low":767,"close":747,"change":649,"percent_change":768,"volume":769,"transactions":9,"vwap":747},"2026-06-23",56.0099983,56.149,55.955,-0.59,21400,{"date":771,"open":772,"high":773,"low":774,"close":742,"change":775,"percent_change":449,"volume":776,"transactions":9,"vwap":742},"2026-06-22",56.33,56.449,56.29,0.005,217800,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":743,"volume":783,"transactions":9,"vwap":781},"2026-06-18",56.35,56.247,56.295,0.255,14500,{"date":785,"open":732,"high":786,"low":749,"close":749,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":749},"2026-06-17",56.345,-0.295,-0.52,19000,{"date":791,"open":792,"high":793,"low":732,"close":794,"change":795,"percent_change":463,"volume":796,"transactions":9,"vwap":794},"2026-06-16",56.39,56.41,56.335,-0.015,8000,{"date":798,"open":772,"high":799,"low":772,"close":779,"change":148,"percent_change":800,"volume":801,"transactions":9,"vwap":779},"2026-06-15",56.385,0.62,5500,{"date":803,"open":804,"high":754,"low":805,"close":806,"change":676,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-12",55.94,55.88,56,0.34,9000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":143,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-11",55.53,55.85,55.43,55.81,0.69,35500,{"date":818,"open":819,"high":820,"low":813,"close":813,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-06-10",55.68,55.845,-0.38,-0.68,423700,{"date":825,"open":826,"high":826,"low":827,"close":814,"change":391,"percent_change":392,"volume":828,"transactions":9,"vwap":814},"2026-06-09",56.02,55.49,13700,{"date":830,"open":831,"high":832,"low":760,"close":760,"change":833,"percent_change":486,"volume":834,"transactions":9,"vwap":760},"2026-06-08",55.98,56.049999,0.038,18900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-05",56.15,56.17,55.78,55.852,-0.438,-0.78,12300,{"date":845,"open":846,"high":732,"low":847,"close":774,"change":440,"percent_change":690,"volume":848,"transactions":9,"vwap":774},"2026-06-04",56.2,56.19,11100,{"date":850,"open":851,"high":851,"low":852,"close":853,"change":391,"percent_change":392,"volume":828,"transactions":9,"vwap":853},"2026-06-03",56.26,56.18,56.21,{"date":855,"open":856,"high":742,"low":740,"close":774,"change":469,"percent_change":589,"volume":857,"transactions":9,"vwap":774},"2026-06-02",56.28,11000,{"date":859,"open":860,"high":856,"low":846,"close":861,"change":449,"percent_change":255,"volume":862,"transactions":9,"vwap":861},"2026-06-01",56.25,56.24,9200,{"date":864,"open":851,"high":851,"low":846,"close":740,"change":486,"percent_change":487,"volume":865,"transactions":9,"vwap":740},"2026-05-29",15400,{"date":867,"open":749,"high":838,"low":749,"close":868,"change":487,"percent_change":375,"volume":717,"transactions":9,"vwap":868},"2026-05-28",56.16,{"date":870,"open":765,"high":754,"low":806,"close":749,"change":463,"percent_change":871,"volume":872,"transactions":9,"vwap":749},"2026-05-27",-0.05,10200,{"date":874,"open":741,"high":754,"low":875,"close":741,"change":487,"percent_change":375,"volume":876,"transactions":9,"vwap":741},"2026-05-26",55.99,16100,{"date":878,"open":804,"high":875,"low":760,"close":755,"change":690,"percent_change":118,"volume":879,"transactions":9,"vwap":755},"2026-05-22",55000,{"date":881,"open":882,"high":812,"low":883,"close":814,"change":486,"percent_change":541,"volume":884,"transactions":9,"vwap":814},"2026-05-21",55.73,55.705,5700,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":376,"volume":892,"transactions":9,"vwap":890},"2026-05-20",55.65,55.75,55.59,55.74,0.207,38900,{"date":894,"open":895,"high":887,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-19",55.6,55.51,55.533,-0.147,-0.26,18600,{"date":902,"open":903,"high":882,"low":904,"close":819,"change":905,"percent_change":589,"volume":906,"transactions":9,"vwap":819},"2026-05-18",55.7,55.54,0.052,16200,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":301,"volume":913,"transactions":9,"vwap":911},"2026-05-15",55.58,55.71,55.628,-0.172,165900,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":919,"percent_change":375,"volume":920,"transactions":9,"vwap":918},"2026-05-14",55.72,55.83,55.8,0.115,10900,{"date":922,"open":895,"high":883,"low":923,"close":924,"change":589,"percent_change":590,"volume":925,"transactions":9,"vwap":924},"2026-05-13",55.55,55.685,6800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":108,"percent_change":462,"volume":932,"transactions":9,"vwap":931},"2026-05-12",55.48,55.62,55.42,55.595,17300,{"date":934,"open":935,"high":887,"low":935,"close":936,"change":937,"percent_change":469,"volume":938,"transactions":9,"vwap":936},"2026-05-11",55.56,55.605,0.026,8600,{"date":940,"open":941,"high":889,"low":942,"close":943,"change":944,"percent_change":696,"volume":945,"transactions":9,"vwap":943},"2026-05-08",55.57,55.547,55.579,0.154,6500,{"date":947,"open":904,"high":948,"low":949,"close":950,"change":432,"percent_change":356,"volume":951,"transactions":9,"vwap":950},"2026-05-07",55.546,55.4,55.425,11200,{"date":953,"open":954,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":955},"2026-05-06",55.37,55.495,55.32,0.284,0.51,11700,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":551,"volume":966,"transactions":9,"vwap":964},"2026-05-05",55.15,55.26,55.211,0.171,4700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":401,"volume":872,"transactions":9,"vwap":972},"2026-05-04",55.07,55.18,54.95,55.040001,-0.096,{"date":975,"open":976,"high":976,"low":977,"close":978,"change":979,"percent_change":690,"volume":980,"transactions":9,"vwap":978},"2026-05-01",55.23,55.12,55.136,0.076,7600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-30",54.77,55.09,54.76,55.060001,0.317,0.58,15800,{"date":991,"open":985,"high":985,"low":992,"close":993,"change":722,"percent_change":449,"volume":994,"transactions":9,"vwap":993},"2026-04-29",54.69,54.743,7100,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":391,"percent_change":658,"volume":756,"transactions":9,"vwap":1000},"2026-04-28",54.71,54.8,54.67,54.74,{"date":1002,"open":1000,"high":1003,"low":1000,"close":1004,"change":1005,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-27",54.835,54.82,0,26800,{"date":1008,"open":992,"high":1009,"low":1010,"close":1004,"change":1011,"percent_change":1012,"volume":783,"transactions":9,"vwap":1004},"2026-04-24",54.85,54.68,0.214,0.39,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":196,"volume":1020,"transactions":9,"vwap":1018},"2026-04-23",54.62,54.75,54.51,54.606,-0.108,96700,{"date":1022,"open":1010,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1023},"2026-04-22",54.714,54.64,0.274,0.5,31200,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":356,"percent_change":339,"volume":1033,"transactions":9,"vwap":1032},"2026-04-21",54.66,54.42,54.44,12000,{"date":1035,"open":1036,"high":1030,"low":1037,"close":1038,"change":657,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-20",54.65,54.5,54.57,-0.16,8800,{"date":1042,"open":1043,"high":1000,"low":1043,"close":1044,"change":1045,"percent_change":800,"volume":1046,"transactions":9,"vwap":1044},"2026-04-17",54.525,54.655,0.335,9800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1049,"change":1052,"percent_change":486,"volume":1053,"transactions":9,"vwap":1049},"2026-04-16",54.32,54.355,54.24,0.037,6400,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":408,"percent_change":1058,"volume":872,"transactions":9,"vwap":1057},"2026-04-15",54.11,54.283,0.44,{"date":1060,"open":1061,"high":1056,"low":1061,"close":1062,"change":1045,"percent_change":800,"volume":801,"transactions":9,"vwap":1062},"2026-04-14",53.77,54.042999,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-13",53.3,53.708,0.359,0.67,3200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":401,"volume":783,"transactions":9,"vwap":1075},"2026-04-10",53.44,53.47,53.33,53.349,-0.091,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1072,"change":1082,"percent_change":1083,"volume":857,"transactions":9,"vwap":1072},"2026-04-09",53.158,53.45,53.09,0.29,0.55,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-08",53.23,53.040001,53.15,0.888,1.7,12900,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":501,"volume":876,"transactions":9,"vwap":1095},"2026-04-07",52.175,52.262,51.901,0.022,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":487,"percent_change":226,"volume":994,"transactions":9,"vwap":1102},"2026-04-06",52.099998,52.26,52.24,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":103,"percent_change":487,"volume":1107,"transactions":9,"vwap":1106},"2026-04-02",51.59,52.12,17200,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-01",52.02,52.25,52.060001,0.277,0.53,26000,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-31",51.17,51.82,51.783,0.953,1.87,22300,{"date":1125,"open":1126,"high":1126,"low":22,"close":1127,"change":709,"percent_change":658,"volume":1128,"transactions":9,"vwap":1127},"2026-03-30",51.2,50.83,201100,{"date":1130,"open":1131,"high":1118,"low":1127,"close":1132,"change":1133,"percent_change":68,"volume":1134,"transactions":9,"vwap":1132},"2026-03-27",51.15,50.905,-0.555,12700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1139,"change":822,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-26",51.845,51.95,51.46,-1.3,13900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":118,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-25",52.2,52.23,51.99,52.14,0.48,862400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-24",51.83,52.07,51.81,51.89,-0.181,-0.35,620200,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-23",52.31,52.4,52.0050011,52.070999,0.452,0.88,33200,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":68,"volume":1174,"transactions":9,"vwap":1172},"2026-03-20",52.09,51.49,51.619,-0.562,47500,{"date":1176,"open":1177,"high":1111,"low":1138,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-19",51.98,52.181,-0.031,-0.06,50900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-18",52.545,52.627,52.212,-0.458,-0.87,11300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1053,"transactions":9,"vwap":1194},"2026-03-17",52.84,52.87,52.67,0.078,0.15,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1165,"percent_change":282,"volume":1203,"transactions":9,"vwap":1202},"2026-03-16",52.66,52.665,52.53,52.592,15200,{"date":1205,"open":1206,"high":1207,"low":1147,"close":1147,"change":1208,"percent_change":329,"volume":1209,"transactions":9,"vwap":1147},"2026-03-13",52.62,52.678,-0.23,19500,{"date":1211,"open":1194,"high":1194,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":697,"transactions":9,"vwap":1212},"2026-03-12",52.37,-0.55,-1.04,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":469,"percent_change":589,"volume":1033,"transactions":9,"vwap":1219},"2026-03-11",52.96,52.74,52.92,{"date":1221,"open":1222,"high":1223,"low":1192,"close":1193,"change":432,"percent_change":356,"volume":1224,"transactions":9,"vwap":1193},"2026-03-10",52.93,53.21,12200,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":18,"percent_change":48,"volume":1231,"transactions":9,"vwap":1230},"2026-03-09",52.36,52.951,52.16,52.94,22500,{"date":1233,"open":1199,"high":1234,"low":1235,"close":1236,"change":385,"percent_change":1237,"volume":808,"transactions":9,"vwap":1236},"2026-03-06",52.85,52.64,52.68,-0.81,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":245,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-05",53.14,53.26,52.88,53.11,-0.39,19800,{"date":1247,"open":1240,"high":1248,"low":1249,"close":1250,"change":696,"percent_change":1114,"volume":1251,"transactions":9,"vwap":1250},"2026-03-04",53.42,53.099998,53.32,13200,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1087,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1087},"2026-03-03",52.78,53.19,52.51,-0.3,-0.56,12800,{"date":1261,"open":1243,"high":1262,"low":1243,"close":1263,"change":462,"percent_change":206,"volume":1091,"transactions":9,"vwap":1263},"2026-03-02",53.46,53.34,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":401,"volume":1269,"transactions":9,"vwap":1267},"2026-02-27",53.18,53.36,-0.09,31600,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1080,"change":392,"percent_change":899,"volume":1274,"transactions":9,"vwap":1080},"2026-02-26",53.62,53.27,15900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":118,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-02-25",53.53,53.63,53.497,53.59,0.47,55300,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1263,"change":408,"percent_change":19,"volume":1287,"transactions":9,"vwap":1263},"2026-02-24",53.080002,53.39,9500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1249,"change":649,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1249},"2026-02-23",53.35,53.395,53.029999,-0.62,17700,{"date":1296,"open":1250,"high":104,"low":1297,"close":1298,"change":1299,"percent_change":409,"volume":1300,"transactions":9,"vwap":1298},"2026-02-20",53.235,53.43,0.226,22700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1268,"volume":1308,"transactions":9,"vwap":1306},"2026-02-19",53.16,53.265,53.12,53.204,-0.046,11500,{"date":1310,"open":1297,"high":1248,"low":1255,"close":1311,"change":1196,"percent_change":696,"volume":1312,"transactions":9,"vwap":1311},"2026-02-18",53.25,7700,{"date":1314,"open":1315,"high":1316,"low":1234,"close":1249,"change":486,"percent_change":541,"volume":1033,"transactions":9,"vwap":1249},"2026-02-17",53,53.2,{"date":1318,"open":1319,"high":1273,"low":1320,"close":1292,"change":462,"percent_change":206,"volume":1321,"transactions":9,"vwap":1292},"2026-02-13",53.035,52.99,7500,{"date":1323,"open":1066,"high":1066,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-02-12",53.049999,-0.482,-0.9,14100,{"date":1329,"open":1330,"high":1330,"low":1298,"close":1331,"change":1332,"percent_change":487,"volume":1308,"transactions":9,"vwap":1331},"2026-02-11",53.721,53.532,0.062,{"date":1334,"open":1335,"high":1336,"low":1073,"close":1073,"change":1337,"percent_change":899,"volume":1091,"transactions":9,"vwap":1073},"2026-02-10",53.658,53.73,-0.141,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":541,"percent_change":408,"volume":1224,"transactions":9,"vwap":1342},"2026-02-09",53.4,53.67,53.611,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-06",53.02,53.481,0.671,1.27,21500,{"date":1351,"open":1087,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":842,"volume":959,"transactions":9,"vwap":1354},"2026-02-05",53.060001,52.77,52.81,-0.415,{"date":1357,"open":1340,"high":1340,"low":1358,"close":1359,"change":1360,"percent_change":384,"volume":1312,"transactions":9,"vwap":1359},"2026-02-04",53.044998,53.225,-0.135,{"date":1362,"open":1363,"high":1363,"low":1243,"close":1267,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1267},"2026-02-03",53.68,-0.29,-0.54,25700,{"date":1368,"open":1369,"high":1363,"low":1369,"close":1370,"change":1371,"percent_change":123,"volume":1372,"transactions":9,"vwap":1370},"2026-02-02",53.54,53.65,0.213,4300,{"date":1374,"open":1369,"high":1369,"low":1065,"close":1375,"change":1376,"percent_change":245,"volume":808,"transactions":9,"vwap":1375},"2026-01-30",53.437,-0.113,{"date":1378,"open":1379,"high":1379,"low":1303,"close":1380,"change":1180,"percent_change":236,"volume":1381,"transactions":9,"vwap":1380},"2026-01-29",53.61,53.55,23200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1379,"change":469,"percent_change":589,"volume":1387,"transactions":9,"vwap":1379},"2026-01-28",53.64,53.66,53.538,73900,{"date":1389,"open":1277,"high":1272,"low":1277,"close":1390,"change":1391,"percent_change":541,"volume":1392,"transactions":9,"vwap":1390},"2026-01-27",53.56,0.068,6100,{"date":1394,"open":1340,"high":1277,"low":1340,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-26",53.492,0.142,0.27,5200,{"date":1400,"open":1250,"high":1340,"low":1250,"close":1290,"change":501,"percent_change":440,"volume":1401,"transactions":9,"vwap":1290},"2026-01-23",11900,{"date":1403,"open":1072,"high":1072,"low":1273,"close":1404,"change":1405,"percent_change":1082,"volume":1406,"transactions":9,"vwap":1404},"2026-01-22",53.31,0.155,17500,{"date":1408,"open":1230,"high":1311,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-21",52.86,53.155,0.395,0.75,16400,{"date":1415,"open":1230,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-20",53.105,52.755,52.76,-0.69,-1.29,14800,{"date":1423,"open":1424,"high":104,"low":1290,"close":1080,"change":463,"percent_change":1180,"volume":1425,"transactions":9,"vwap":1080},"2026-01-16",53.48,15300,{"date":1427,"open":1428,"high":1369,"low":1429,"close":1424,"change":1196,"percent_change":696,"volume":1430,"transactions":9,"vwap":1424},"2026-01-15",53.52,53.38,16000,{"date":1432,"open":1433,"high":1433,"low":1266,"close":1074,"change":1434,"percent_change":1208,"volume":1435,"transactions":9,"vwap":1074},"2026-01-14",53.385,-0.122,9100,{"date":1437,"open":1369,"high":1369,"low":1340,"close":1438,"change":1439,"percent_change":432,"volume":1440,"transactions":9,"vwap":1438},"2026-01-13",53.452,-0.038,10600,{"date":1442,"open":1065,"high":1443,"low":1065,"close":104,"change":256,"percent_change":103,"volume":1444,"transactions":9,"vwap":104},"2026-01-12",53.529,20900,{"date":1446,"open":1404,"high":1369,"low":1065,"close":1262,"change":676,"percent_change":736,"volume":1167,"transactions":9,"vwap":1262},"2026-01-09",{"date":1448,"open":1316,"high":1449,"low":1316,"close":1273,"change":501,"percent_change":440,"volume":1450,"transactions":9,"vwap":1273},"2026-01-08",53.29,37100,{"date":1452,"open":1453,"high":1248,"low":1086,"close":1086,"change":400,"percent_change":237,"volume":1454,"transactions":9,"vwap":1086},"2026-01-07",53.37,22600,{"date":1456,"open":1404,"high":1267,"low":1316,"close":1074,"change":418,"percent_change":138,"volume":783,"transactions":9,"vwap":1074},"2026-01-06",{"date":1458,"open":1240,"high":1459,"low":1240,"close":1303,"change":590,"percent_change":631,"volume":1460,"transactions":9,"vwap":1303},"2026-01-05",53.229,20600,{"date":1462,"open":1081,"high":1081,"low":1219,"close":1315,"change":469,"percent_change":589,"volume":1463,"transactions":9,"vwap":1315},"2026-01-02",28300,{"date":1465,"open":1243,"high":1466,"low":1467,"close":1467,"change":300,"percent_change":1468,"volume":1440,"transactions":9,"vwap":1467},"2025-12-31",53.135,52.95,-0.34,{"date":1470,"open":1303,"high":1086,"low":1471,"close":1471,"change":206,"percent_change":391,"volume":1472,"transactions":9,"vwap":1471},"2025-12-30",53.13,12500,{"date":1474,"open":1475,"high":1476,"low":1305,"close":1477,"change":432,"percent_change":356,"volume":1478,"transactions":9,"vwap":1477},"2025-12-29",53.189,53.22,53.17,10500,{"date":1480,"open":1241,"high":1481,"low":1086,"close":1482,"change":256,"percent_change":103,"volume":750,"transactions":9,"vwap":1482},"2025-12-26",53.28,53.24,{"date":1484,"open":1485,"high":1486,"low":1088,"close":1223,"change":486,"percent_change":541,"volume":1487,"transactions":9,"vwap":1223},"2025-12-24",53.191,53.268,402300,{"date":1489,"open":1345,"high":1266,"low":1490,"close":1240,"change":1491,"percent_change":408,"volume":1492,"transactions":9,"vwap":1240},"2025-12-23",53.0099983,0.125,98200,{"date":1494,"open":1495,"high":1352,"low":1467,"close":1496,"change":1497,"percent_change":807,"volume":1498,"transactions":9,"vwap":1496},"2025-12-22",52.97,53.014999,0.182,31000,{"date":1500,"open":1501,"high":1193,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-19",52.59,52.833,0.313,0.6,14200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":18,"percent_change":1026,"volume":1269,"transactions":9,"vwap":1511},"2025-12-18",52.54,52.685,52.45,52.52,{"date":1513,"open":1514,"high":1514,"low":1111,"close":1101,"change":649,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1101},"2025-12-17",52.65,-0.63,26300,{"date":1518,"open":1519,"high":1235,"low":1520,"close":1501,"change":391,"percent_change":658,"volume":1516,"transactions":9,"vwap":1501},"2025-12-16",52.63,52.43,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1194,"change":871,"percent_change":1268,"volume":1259,"transactions":9,"vwap":1194},"2025-12-15",52.811,52.612,{"date":1526,"open":1467,"high":1467,"low":1527,"close":1528,"change":357,"percent_change":1529,"volume":834,"transactions":9,"vwap":1528},"2025-12-12",52.58,52.72,-0.42,{"date":1531,"open":1532,"high":1533,"low":1514,"close":1230,"change":1534,"percent_change":487,"volume":989,"transactions":9,"vwap":1230},"2025-12-11",52.787,52.945,0.065,{"date":1536,"open":1236,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":19,"volume":906,"transactions":9,"vwap":1537},"2025-12-10",52.875,52.6,0.235,{"date":1541,"open":1519,"high":1417,"low":1519,"close":1235,"change":795,"percent_change":463,"volume":1033,"transactions":9,"vwap":1235},"2025-12-09",{"date":1543,"open":1418,"high":1254,"low":1524,"close":1544,"change":1545,"percent_change":300,"volume":1327,"transactions":9,"vwap":1544},"2025-12-08",52.655,-0.095,{"date":1547,"open":1548,"high":1234,"low":1549,"close":1549,"change":103,"percent_change":1550,"volume":1421,"transactions":9,"vwap":1549},"2025-12-05",52.8,52.75,0.11,{"date":1552,"open":1553,"high":1528,"low":1554,"close":1555,"change":1556,"percent_change":469,"volume":1181,"transactions":9,"vwap":1555},"2025-12-04",52.708,52.57,52.69,0.024,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":418,"volume":828,"transactions":9,"vwap":1561},"2025-12-03",52.55,52.705,52.666,0.088,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1550,"volume":1570,"transactions":9,"vwap":1568},"2025-12-02",52.635,52.648,52.529,52.578,0.058,23800,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1511,"change":1575,"percent_change":401,"volume":1576,"transactions":9,"vwap":1511},"2025-12-01",52.475,52.619,-0.088,25100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":1391,"percent_change":541,"volume":1582,"transactions":9,"vwap":1580},"2025-11-28",52.551,52.608,52.534,6000,{"date":1584,"open":1585,"high":1508,"low":1586,"close":1508,"change":1397,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1508},"2025-11-26",52.368,52.35,0.52,34900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":408,"percent_change":743,"volume":932,"transactions":9,"vwap":1594},"2025-11-25",52,52.32,51.9,52.27,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1114,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-24",51.697,52.029999,1.03,18700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":138,"percent_change":368,"volume":1141,"transactions":9,"vwap":1606},"2025-11-21",51.3,51.69,51.178,51.5,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":216,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-20",52.13,52.18,51.172,51.18,-0.93,36600,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":1196,"percent_change":1082,"volume":1620,"transactions":9,"vwap":1619},"2025-11-19",51.78,51.47,51.66,21000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":329,"volume":1628,"transactions":9,"vwap":1626},"2025-11-18",51.458,51.71,51.38,51.51,-0.227,45900,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":216,"volume":1635,"transactions":9,"vwap":1633},"2025-11-17",52.049999,51.623,51.737,-0.248,14700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":256,"volume":1642,"transactions":9,"vwap":1640},"2025-11-14",51.7,52.159,51.985,0.018,20400,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1251,"transactions":9,"vwap":1647},"2025-11-13",52.34,51.96,51.967,-0.492,-0.94,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":589,"volume":1657,"transactions":9,"vwap":1655},"2025-11-12",52.471,52.509,52.355,52.459,0.049,28500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":256,"percent_change":103,"volume":900,"transactions":9,"vwap":1663},"2025-11-11",52.345,52.48,52.33,52.41,{"date":1665,"open":1666,"high":1667,"low":1144,"close":1668,"change":1012,"percent_change":1412,"volume":1669,"transactions":9,"vwap":1668},"2025-11-10",52.366,52.46,52.38,14600,{"date":1671,"open":1672,"high":1146,"low":1673,"close":1146,"change":1674,"percent_change":440,"volume":1675,"transactions":9,"vwap":1146},"2025-11-07",51.885,51.584,0.041,23900,{"date":1677,"open":1144,"high":1678,"low":1155,"close":1679,"change":1680,"percent_change":1258,"volume":1681,"transactions":9,"vwap":1679},"2025-11-06",52.205,51.949,-0.291,27400,{"date":1683,"open":1100,"high":1668,"low":1100,"close":1102,"change":589,"percent_change":418,"volume":1684,"transactions":9,"vwap":1102},"2025-11-05",56100,{"date":1686,"open":1170,"high":1687,"low":1153,"close":1688,"change":1208,"percent_change":329,"volume":1689,"transactions":9,"vwap":1688},"2025-11-04",52.257,52.15,37700,{"date":1691,"open":1520,"high":1511,"low":1111,"close":1668,"change":255,"percent_change":501,"volume":1692,"transactions":9,"vwap":1668},"2025-11-03",62000,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1227,"change":469,"percent_change":186,"volume":1697,"transactions":9,"vwap":1227},"2025-10-31",52.56,52.29,19300,{"date":1699,"open":1510,"high":1700,"low":1161,"close":1161,"change":301,"percent_change":768,"volume":1701,"transactions":9,"vwap":1161},"2025-10-30",52.523,19400,{"date":1703,"open":1555,"high":1555,"low":1704,"close":1206,"change":256,"percent_change":103,"volume":1705,"transactions":9,"vwap":1206},"2025-10-29",52.485,37000,{"date":1707,"open":1560,"high":1560,"low":1501,"close":1501,"change":1708,"percent_change":1180,"volume":750,"transactions":9,"vwap":1501},"2025-10-28",-0.034,{"date":1710,"open":1501,"high":1711,"low":1559,"close":1711,"change":18,"percent_change":1026,"volume":1712,"transactions":9,"vwap":1711},"2025-10-27",52.624,9600,{"date":1714,"open":1715,"high":1663,"low":1715,"close":1716,"change":1717,"percent_change":1058,"volume":1570,"transactions":9,"vwap":1716},"2025-10-24",52.314,52.364,0.229,{"date":1719,"open":1720,"high":1144,"low":1640,"close":1721,"change":735,"percent_change":1012,"volume":1472,"transactions":9,"vwap":1721},"2025-10-23",51.995,52.135,{"date":1723,"open":1112,"high":1112,"low":1724,"close":1725,"change":658,"percent_change":1364,"volume":1726,"transactions":9,"vwap":1725},"2025-10-22",51.67,51.93,14400,{"date":1728,"open":1729,"high":1610,"low":1153,"close":1729,"change":462,"percent_change":206,"volume":951,"transactions":9,"vwap":1729},"2025-10-21",52.080002,{"date":1731,"open":1732,"high":1721,"low":1732,"close":1100,"change":143,"percent_change":34,"volume":1733,"transactions":9,"vwap":1100},"2025-10-20",51.925,22200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-17",51.53,51.782,51.448,51.72,0.22,0.43,19200,{"date":1744,"open":1152,"high":1745,"low":1746,"close":1606,"change":1627,"percent_change":329,"volume":1747,"transactions":9,"vwap":1606},"2025-10-16",51.899,51.43,26200,{"date":1749,"open":1750,"high":1751,"low":1606,"close":1752,"change":1753,"percent_change":226,"volume":1430,"transactions":9,"vwap":1752},"2025-10-15",51.85,51.997,51.727,0.117,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1268,"percent_change":401,"volume":1516,"transactions":9,"vwap":1758},"2025-10-14",51.34,51.778,51.61,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1638,"change":1281,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1638},"2025-10-13",51.56,51.77,0.92,18500,{"date":1766,"open":1106,"high":1106,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-10-10",51.23,-0.76,-1.46,16800,{"date":1772,"open":1729,"high":1773,"low":1774,"close":1146,"change":1775,"percent_change":196,"volume":1776,"transactions":9,"vwap":1146},"2025-10-09",52.152,51.94,-0.105,120500,{"date":1778,"open":1598,"high":1106,"low":1146,"close":1779,"change":1491,"percent_change":408,"volume":1780,"transactions":9,"vwap":1779},"2025-10-08",52.095001,136800,{"date":1782,"open":1729,"high":1783,"low":1784,"close":1785,"change":1019,"percent_change":245,"volume":1167,"transactions":9,"vwap":1785},"2025-10-07",52.084999,51.88,51.97,{"date":1787,"open":1783,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":118,"volume":951,"transactions":9,"vwap":1790},"2025-10-06",52.096001,52.00099945,52.077999,0.128,{"date":1793,"open":1146,"high":1609,"low":1774,"close":1138,"change":391,"percent_change":658,"volume":1794,"transactions":9,"vwap":1138},"2025-10-03",59000,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1598,"change":833,"percent_change":486,"volume":1799,"transactions":9,"vwap":1598},"2025-10-02",52.040001,51.92,34500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":590,"volume":1806,"transactions":9,"vwap":1804},"2025-10-01",51.74,52.015999,51.992,0.082,23100,{"date":1808,"open":1739,"high":1725,"low":1809,"close":1810,"change":590,"percent_change":551,"volume":1811,"transactions":9,"vwap":1810},"2025-09-30",51.671,51.91,52900,{"date":1813,"open":1814,"high":1119,"low":1815,"close":1816,"change":979,"percent_change":1196,"volume":1245,"transactions":9,"vwap":1816},"2025-09-29",51.8,51.68,51.75,{"date":1818,"open":1761,"high":1819,"low":1171,"close":1820,"change":1821,"percent_change":807,"volume":1822,"transactions":9,"vwap":1820},"2025-09-26",51.685,51.674,0.174,22400,{"date":1824,"open":1746,"high":1761,"low":1825,"close":1606,"change":400,"percent_change":237,"volume":1826,"transactions":9,"vwap":1606},"2025-09-25",51.32,215700,{"date":1828,"open":1816,"high":1816,"low":1829,"close":1830,"change":478,"percent_change":1208,"volume":1831,"transactions":9,"vwap":1830},"2025-09-24",51.57,51.6,1170300,{"date":1833,"open":1834,"high":1155,"low":1835,"close":1739,"change":1836,"percent_change":1257,"volume":1837,"transactions":9,"vwap":1739},"2025-09-23",51.84,51.643,-0.154,806300,{"date":1839,"open":1739,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":676,"volume":828,"transactions":9,"vwap":1842},"2025-09-22",51.897,51.666,51.874,0.099,{"date":1845,"open":1846,"high":1617,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-09-19",51.765,51.64,51.775,0.105,0.2,35900,{"date":1853,"open":1619,"high":1854,"low":1855,"close":1724,"change":690,"percent_change":1397,"volume":1856,"transactions":9,"vwap":1724},"2025-09-18",51.76,51.62,31700,{"date":1858,"open":1829,"high":1859,"low":1625,"close":1736,"change":108,"percent_change":462,"volume":1860,"transactions":9,"vwap":1736},"2025-09-17",51.65,34000,{"date":1862,"open":1105,"high":1105,"low":1606,"close":1863,"change":871,"percent_change":400,"volume":1181,"transactions":9,"vwap":1863},"2025-09-16",51.54,{"date":1865,"open":1866,"high":1867,"low":1736,"close":1105,"change":1550,"percent_change":375,"volume":1868,"transactions":9,"vwap":1105},"2025-09-15",51.575,51.613,38800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":775,"percent_change":449,"volume":1614,"transactions":9,"vwap":1874},"2025-09-12",51.485,51.55,51.44,51.48,{"date":1876,"open":1877,"high":1606,"low":1877,"close":1878,"change":1879,"percent_change":1741,"volume":1880,"transactions":9,"vwap":1878},"2025-09-11",51.35,51.475,0.221,90300,{"date":1882,"open":1883,"high":1877,"low":1118,"close":1884,"change":1885,"percent_change":1740,"volume":1886,"transactions":9,"vwap":1884},"2025-09-10",51.27,51.254,0.114,93600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":589,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-09-09",51.13,51.21,51,51.14,0.18,38200,{"date":1896,"open":1891,"high":1897,"low":1891,"close":1898,"change":501,"percent_change":440,"volume":1899,"transactions":9,"vwap":1898},"2025-09-08",51.12,51.049999,29800,{"date":1901,"open":1131,"high":1612,"low":1127,"close":1902,"change":463,"percent_change":1180,"volume":1903,"transactions":9,"vwap":1902},"2025-09-05",51.0099983,58500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1907,"change":1082,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-04",50.852,51.040001,50.8,0.57,45500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1913,"change":1893,"percent_change":736,"volume":1916,"transactions":9,"vwap":1913},"2025-09-03",50.75,50.82,50.635,84200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":339,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-02",50.39,50.62,50.32,50.57,-0.47,104700,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":237,"percent_change":292,"volume":1930,"transactions":9,"vwap":1929},"2025-08-29",50.95,50.72,50.81,85500,{"date":1932,"open":1933,"high":1898,"low":1929,"close":1891,"change":589,"percent_change":1893,"volume":1934,"transactions":9,"vwap":1891},"2025-08-28",50.93,126200,{"date":1936,"open":1908,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":418,"volume":1941,"transactions":9,"vwap":1939},"2025-08-27",50.96,50.79,50.91,0.085,323600,{"date":1943,"open":22,"high":1944,"low":1945,"close":1946,"change":1491,"percent_change":118,"volume":1947,"transactions":9,"vwap":1946},"2025-08-26",50.85,50.65,50.825,109300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":478,"percent_change":339,"volume":1953,"transactions":9,"vwap":1952},"2025-08-25",50.78,50.813,50.7,74900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1914,"change":958,"percent_change":98,"volume":1959,"transactions":9,"vwap":1914},"2025-08-22",50.44,50.87,50.36,139300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":463,"percent_change":1180,"volume":1966,"transactions":9,"vwap":1965},"2025-08-21",50.3,50.41,50.24,50.31,202900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":392,"percent_change":614,"volume":1973,"transactions":9,"vwap":1972},"2025-08-20",50.49,50.5,50.2,50.34,125500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":357,"percent_change":385,"volume":1980,"transactions":9,"vwap":1979},"2025-08-19",50.685,50.74,50.47,50.48,55800,{"date":1982,"open":1983,"high":1984,"low":1920,"close":1952,"change":462,"percent_change":206,"volume":1985,"transactions":9,"vwap":1952},"2025-08-18",50.66,50.73,247200,{"date":1987,"open":1988,"high":1984,"low":1989,"close":1928,"change":256,"percent_change":103,"volume":1990,"transactions":9,"vwap":1928},"2025-08-15",50.687,50.658,262600,{"date":1992,"open":1993,"high":1952,"low":1994,"close":1995,"change":469,"percent_change":186,"volume":1996,"transactions":9,"vwap":1995},"2025-08-14",50.61,50.608,50.69,60300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1999,"change":2002,"percent_change":256,"volume":1027,"transactions":9,"vwap":1999},"2025-08-13",50.64,50.68,50.63,0.013,{"date":2004,"open":2005,"high":1999,"low":1978,"close":2006,"change":2007,"percent_change":1741,"volume":1167,"transactions":9,"vwap":2006},"2025-08-12",50.54,50.627,0.217,{"date":2009,"open":2010,"high":1978,"low":2011,"close":1963,"change":1005,"percent_change":1005,"volume":2012,"transactions":9,"vwap":1963},"2025-08-11",50.46,50.37,32400,{"date":2014,"open":2015,"high":2010,"low":2015,"close":1963,"change":408,"percent_change":1148,"volume":2016,"transactions":9,"vwap":1963},"2025-08-08",50.326,20800,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":108,"volume":2023,"transactions":9,"vwap":2021},"2025-08-07",50.35,50.02,50.17,-0.004,37300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":48,"volume":1642,"transactions":9,"vwap":2029},"2025-08-06",49.98,50.19,49.96,50.174,0.244,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":236,"percent_change":357,"volume":1327,"transactions":9,"vwap":2036},"2025-08-05",50.060001,50.11,49.87,49.93,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":1114,"percent_change":2042,"volume":2016,"transactions":9,"vwap":2041},"2025-08-04",49.825,50.049999,50.040001,1.07,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1450,"transactions":9,"vwap":2047},"2025-08-01",49.72,49.32,49.51,-0.46,-0.92,{"date":2051,"open":2052,"high":2052,"low":2028,"close":2053,"change":391,"percent_change":1039,"volume":2054,"transactions":9,"vwap":2053},"2025-07-31",50.33,49.97,23500,{"date":2056,"open":2057,"high":2058,"low":2053,"close":2040,"change":2059,"percent_change":236,"volume":2060,"transactions":9,"vwap":2040},"2025-07-30",50.15,50.18,-0.055,17800,{"date":2062,"open":1971,"high":1964,"low":2063,"close":2063,"change":206,"percent_change":391,"volume":2064,"transactions":9,"vwap":2063},"2025-07-29",50.105,45200,{"date":2066,"open":2067,"high":2027,"low":2068,"close":2069,"change":500,"percent_change":469,"volume":1231,"transactions":9,"vwap":2069},"2025-07-28",50.14,50.12,50.145,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2068,"change":2074,"percent_change":676,"volume":1413,"transactions":9,"vwap":2068},"2025-07-25",50.042999,50.16,0.096,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1196,"volume":2082,"transactions":9,"vwap":2080},"2025-07-24",50.0050011,50.07,50.0019989,50.023998,0.074,14300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":123,"volume":1435,"transactions":9,"vwap":2086},"2025-07-23",49.84,49.95,49.82,0.197,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":541,"volume":1321,"transactions":9,"vwap":2092},"2025-07-22",49.67,49.753,49.649,0.063,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":486,"percent_change":690,"volume":872,"transactions":9,"vwap":2099},"2025-07-21",49.7,49.81,49.69,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":256,"percent_change":103,"volume":2106,"transactions":9,"vwap":2105},"2025-07-18",49.71,49.714,49.58,49.62,8300,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":418,"percent_change":807,"volume":865,"transactions":9,"vwap":2111},"2025-07-17",49.46,49.68,49.59,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1196,"volume":1406,"transactions":9,"vwap":2117},"2025-07-16",49.33,49.44,49.204,49.42,0.075,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":401,"volume":2124,"transactions":9,"vwap":2122},"2025-07-15",49.65,49.345,-0.082,5900,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":690,"volume":884,"transactions":9,"vwap":2130},"2025-07-14",49.358,49.45,49.331,49.427,0.067,{"date":2133,"open":2134,"high":2130,"low":2134,"close":2135,"change":391,"percent_change":1039,"volume":1392,"transactions":9,"vwap":2135},"2025-07-11",49.31,49.36,{"date":2137,"open":2135,"high":2138,"low":2114,"close":2115,"change":186,"percent_change":1850,"volume":1726,"transactions":9,"vwap":2115},"2025-07-10",49.49,{"date":2140,"open":2141,"high":2135,"low":2142,"close":2143,"change":676,"percent_change":1012,"volume":2144,"transactions":9,"vwap":2143},"2025-07-09",49.29,49.198,49.34,41300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":103,"percent_change":487,"volume":2151,"transactions":9,"vwap":2150},"2025-07-08",49.19,49.227,49.12,49.15,16700,{"date":2153,"open":2141,"high":2141,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-07-07",49.07,49.09,-0.264,-0.53,30700,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":2164,"percent_change":1148,"volume":2165,"transactions":9,"vwap":2163},"2025-07-03",49.23,49.375,49.354,0.234,32300,{"date":2167,"open":2168,"high":2149,"low":2168,"close":2149,"change":2169,"percent_change":408,"volume":2060,"transactions":9,"vwap":2149},"2025-07-02",48.96,0.119,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":1180,"volume":857,"transactions":9,"vwap":2175},"2025-07-01",48.92,49.069,48.89,49.00099945,-0.029,{"date":2178,"open":2179,"high":2180,"low":134,"close":2180,"change":715,"percent_change":143,"volume":1635,"transactions":9,"vwap":2180},"2025-06-30",49,49.029999,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":409,"volume":945,"transactions":9,"vwap":2186},"2025-06-27",48.76,48.87,48.663,48.846,0.206,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":408,"percent_change":1026,"volume":808,"transactions":9,"vwap":2193},"2025-06-26",48.56,48.69,48.5,48.64,{"date":2195,"open":2196,"high":2192,"low":2197,"close":2198,"change":462,"percent_change":206,"volume":2199,"transactions":9,"vwap":2198},"2025-06-25",48.46,48.324,48.4,460200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-24",48.31,48.468,47.86,48.42,0.398,0.83,579100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2212},"2025-06-23",47.745,48.021999,47.59,0.411,0.86,16900,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":899,"volume":704,"transactions":9,"vwap":2221},"2025-06-20",47.93,47.6,47.611,-0.126,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":1052,"percent_change":440,"volume":1413,"transactions":9,"vwap":2228},"2025-06-18",47.77,47.966,47.73,47.737,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":1701,"transactions":9,"vwap":2233},"2025-06-17",47.89,47.98,47.7,-0.288,-0.6,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":808,"transactions":9,"vwap":2240},"2025-06-16",47.95,48.134,47.988,0.368,0.77,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":959,"transactions":9,"vwap":2248},"2025-06-13",47.76,47.96,47.589,47.62,-0.404,-0.84,{"date":2252,"open":2253,"high":2253,"low":2232,"close":2254,"change":1885,"percent_change":408,"volume":1321,"transactions":9,"vwap":2254},"2025-06-12",48.040001,48.023998,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1076,"percent_change":237,"volume":2261,"transactions":9,"vwap":2260},"2025-06-11",48.029999,48.12,47.83,47.91,7400,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":138,"volume":1726,"transactions":9,"vwap":2267},"2025-06-10",47.88,48.02,47.87,48.00099945,0.151,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":486,"volume":2276,"transactions":9,"vwap":2274},"2025-06-09",47.8,47.906,47.78,47.85,0.035,23600,{"date":2278,"open":2279,"high":2279,"low":2227,"close":2280,"change":2281,"percent_change":41,"volume":980,"transactions":9,"vwap":2280},"2025-06-06",47.838,47.815,0.475,{"date":2283,"open":2284,"high":2228,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":783,"transactions":9,"vwap":2285},"2025-06-05",47.52,47.34,-0.27,-0.57,{"date":2289,"open":2290,"high":2227,"low":2291,"close":2291,"change":2292,"percent_change":871,"volume":2293,"transactions":9,"vwap":2291},"2025-06-04",47.69,47.61,-0.025,6300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1539,"percent_change":1026,"volume":857,"transactions":9,"vwap":2299},"2025-06-03",47.49,47.72,47.44,47.635,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":1196,"percent_change":138,"volume":994,"transactions":9,"vwap":2303},"2025-06-02",47.07,47.4,47.049999,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2022,"percent_change":108,"volume":2311,"transactions":9,"vwap":2310},"2025-05-30",47.17,47.333,46.9,47.25,93700,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":551,"volume":862,"transactions":9,"vwap":2316},"2025-05-29",47.36,47.15,47.254,0.144,{"date":2319,"open":2320,"high":2321,"low":2302,"close":2322,"change":1039,"percent_change":1468,"volume":2151,"transactions":9,"vwap":2322},"2025-05-28",47.32,47.38,47.11,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":1068,"percent_change":2328,"volume":744,"transactions":9,"vwap":2327},"2025-05-27",47.02,47.31,47.27,1.44,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":2334,"percent_change":216,"volume":848,"transactions":9,"vwap":2333},"2025-05-23",46.417,46.765,46.6,-0.226,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1708,"percent_change":432,"volume":900,"transactions":9,"vwap":2340},"2025-05-22",46.925,47.080002,46.82,46.826,{"date":2342,"open":2343,"high":2303,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-05-21",47.16,46.86,-0.5,-1.06,58000,{"date":2349,"open":2350,"high":2351,"low":2327,"close":2314,"change":2352,"percent_change":1257,"volume":2353,"transactions":9,"vwap":2314},"2025-05-20",47.42,47.47,-0.142,25800,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":256,"percent_change":103,"volume":1312,"transactions":9,"vwap":2357},"2025-05-19",47.29,47.502,{"date":2359,"open":2356,"high":2360,"low":2310,"close":2360,"change":18,"percent_change":1083,"volume":1398,"transactions":9,"vwap":2360},"2025-05-16",47.472,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":18,"volume":951,"transactions":9,"vwap":2366},"2025-05-15",47.014999,47.26,46.972,47.212,0.123,{"date":2369,"open":2338,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":103,"volume":2216,"transactions":9,"vwap":2372},"2025-05-14",47.14,46.961,47.089001,0.028,{"date":2375,"open":2376,"high":2315,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-05-13",46.841,47.061001,0.331,0.71,8100,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-05-12",46.727,46.81,46.507,46.73,0.929,2.03,40300,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":463,"volume":2124,"transactions":9,"vwap":2394},"2025-05-09",45.905,45.74,45.801,-0.016,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2400,"change":891,"percent_change":19,"volume":1701,"transactions":9,"vwap":2400},"2025-05-08",45.86,46.13,45.817,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":589,"percent_change":1850,"volume":2082,"transactions":9,"vwap":2406},"2025-05-07",45.635,45.7,45.373,45.61,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1208,"percent_change":2345,"volume":2413,"transactions":9,"vwap":2412},"2025-05-06",45.44,45.66,45.4,45.52,24700,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":821,"volume":2420,"transactions":9,"vwap":2418},"2025-05-05",45.685,45.925,45.75,-0.174,19900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-05-02",45.8,46.0099983,45.72,45.924,0.374,0.82,10800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":118,"percent_change":1083,"volume":2436,"transactions":9,"vwap":2435},"2025-05-01",45.58,45.764,45.53,45.55,12600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2440,"change":589,"percent_change":1850,"volume":1224,"transactions":9,"vwap":2440},"2025-04-30",44.8,45.3,44.56,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1893,"percent_change":123,"volume":2447,"transactions":9,"vwap":2446},"2025-04-29",44.91,45.265,45.21,10000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":501,"percent_change":589,"volume":1134,"transactions":9,"vwap":2453},"2025-04-28",45,45.098999,44.73,45.029999,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2457,"change":2459,"percent_change":1741,"volume":2460,"transactions":9,"vwap":2457},"2025-04-25",44.85,44.99,44.75,0.193,34300,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-04-24",44.2,44.797,0.597,1.35,10700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2463,"change":2473,"percent_change":113,"volume":1274,"transactions":9,"vwap":2463},"2025-04-23",44.475,44.72,44.099998,0.492,{"date":176,"open":172,"high":2475,"low":172,"close":2476,"change":2477,"percent_change":2478,"volume":1231,"transactions":9,"vwap":2476},43.81,43.708,0.328,0.76]