[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DJUN":3,"homepage-market-summary":25,"stock-historical-DJUN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DJUN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Deep Buffer ETF - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},50.23,50.43,50.21,50.1281,0.1019,0.2,9242.035,51.405,46.15,20365.70355936255,77.6,1562,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},40.029999,24408,8908891.5934,24.71,"2025-04-22",[177,180,190,199,208,219,227,238,248,258,267,278,288,299,307,317,325,334,345,355,365,374,385,396,405,414,423,433,442,448,455,464,470,479,487,495,503,512,521,529,535,543,550,557,567,577,588,598,608,617,627,636,645,655,665,675,685,694,704,714,719,726,733,739,745,751,758,762,768,775,782,789,797,803,808,811,815,821,827,834,840,845,850,854,859,862,866,871,875,878,883,890,895,899,904,909,913,919,923,928,933,936,939,946,952,958,966,972,979,986,992,996,1002,1009,1015,1019,1022,1026,1032,1036,1042,1049,1055,1061,1069,1075,1081,1087,1096,1104,1112,1120,1128,1135,1142,1151,1160,1165,1172,1179,1186,1192,1198,1206,1211,1217,1223,1230,1236,1240,1246,1254,1259,1266,1270,1277,1283,1287,1293,1300,1303,1309,1315,1318,1322,1328,1335,1341,1343,1346,1350,1354,1358,1363,1368,1370,1373,1377,1383,1388,1394,1399,1403,1407,1410,1413,1417,1421,1424,1429,1436,1439,1443,1448,1456,1461,1466,1472,1478,1485,1491,1495,1499,1501,1508,1514,1520,1524,1528,1532,1537,1542,1547,1551,1559,1567,1575,1580,1586,1592,1599,1605,1610,1615,1620,1627,1632,1639,1645,1648,1652,1658,1661,1667,1674,1681,1684,1690,1694,1698,1702,1708,1713,1718,1724,1730,1736,1741,1746,1751,1754,1757,1762,1767,1772,1775,1779,1782,1787,1792,1797,1801,1806,1811,1816,1819,1825,1830,1835,1840,1845,1850,1855,1861,1865,1871,1876,1881,1884,1889,1898,1905,1911,1917,1922,1928,1931,1934,1936,1941,1946,1950,1957,1962,1968,1975,1979,1984,1991,1997,2002,2006,2011,2017,2021,2027,2031,2038,2043,2048,2056,2060,2066,2072,2078,2083,2087,2094,2101,2108,2114,2120,2127,2133,2139,2146,2154,2161,2167,2173,2180,2187,2191,2198,2205,2210,2216,2223,2230,2235,2238,2246,2253,2261,2270,2276,2283,2289,2296,2300,2306,2312,2316,2320,2327,2333,2340,2347,2352,2356,2363,2368,2373,2380,2389],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},66,50.2855,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",50.08,50.1799,49.93,0.0581,0.12,5912.2297,44,50.003,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",50.309,50.07,-0.04,-0.08,2163.9518,39,50.2104,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":107,"percent_change":205,"volume":206,"transactions":188,"vwap":207},"2026-09-29",50.145,50.1899,50.06,50.11,-0.02,4399.9328,50.1214,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",50.19,50.2448,50.105,50.12,-0.2253,-0.45,4565.9328,47,50.1786,{"date":220,"open":210,"high":221,"low":210,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",50.3453,0.155,0.31,1851.9328,33,50.2365,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",50.125,50.2,50.091,50.1903,0.0001,0,1679.9518,46,50.1622,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",50.35,50.17,50.1902,-0.1868,-0.37,6921.9518,55,50.2591,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",50.4099,50.291,50.377,0.012,0.02,6456.9328,34,50.342,{"date":259,"open":260,"high":261,"low":15,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":188,"vwap":266},"2026-09-21",50.215,50.38,50.365,0.4048,0.81,2729.9328,50.2959,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",49.957543,50,49.895,49.9602,0.0502,0.1,6780.9328,61,49.9547,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",50.1076,49.905,49.91,0.265,0.53,16992.9528,91,49.9485,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",49.9009,49.945,49.4901,49.645,-0.135,-0.27,22420.9528,155,49.8099,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":270,"vwap":306},"2026-09-15",49.9,49.78,-0.1703,-0.34,5571.8256,49.8272,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",49.77,49.99,49.9503,-0.0942,-0.19,8253.8256,78,49.8223,{"date":318,"open":270,"high":213,"low":270,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",50.0445,0.3345,0.67,3045.8246,37,50.0259,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",49.835,49.71,-0.2452,-0.49,5627.8246,38,49.772,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",49.95,50.0899,49.94,49.9552,-0.1196,-0.24,5591.5029,49,49.9812,{"date":346,"open":347,"high":202,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",50.09,50.0401,50.0748,-0.1303,-0.26,2695.4539,59,50.1336,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",50.3109,50.1501,50.2051,-0.1099,-0.22,6633.4539,54,50.2267,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":270,"vwap":373},"2026-09-03",50.225,50.315,50.165,0.28,0.56,10190.3058,50.2295,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",50.0799,50.096,49.97,50.035,0.1348,0.27,25248.8058,134,50.0086,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",49.98,49.993,49.84,49.9002,-0.1761,-0.35,69795.2658,133,49.8607,{"date":397,"open":398,"high":398,"low":387,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",50.14,50.0763,-0.0784,-0.16,15314.2858,89,50.0516,{"date":406,"open":369,"high":407,"low":213,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",50.25,50.1547,-0.0253,-0.05,4980.2858,52,50.2097,{"date":415,"open":416,"high":417,"low":213,"close":418,"change":419,"percent_change":381,"volume":420,"transactions":421,"vwap":422},"2026-08-27",50.15,50.2373,50.18,0.1337,8457.2858,83,50.1879,{"date":424,"open":425,"high":426,"low":338,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",50.0783,50.118,50.0463,0.0367,0.07,21605.2858,68,50.0744,{"date":434,"open":435,"high":436,"low":338,"close":437,"change":438,"percent_change":194,"volume":439,"transactions":440,"vwap":441},"2026-08-25",50.1,50.109,50.0096,-0.0204,3329.2858,51,50.0304,{"date":443,"open":182,"high":182,"low":301,"close":444,"change":107,"percent_change":205,"volume":445,"transactions":446,"vwap":447},"2026-08-24",50.03,9287.2858,117,49.988,{"date":449,"open":347,"high":347,"low":450,"close":451,"change":274,"percent_change":18,"volume":452,"transactions":453,"vwap":454},"2026-08-21",50.0024,50.04,24272.2858,96,50.0507,{"date":456,"open":457,"high":204,"low":458,"close":338,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",49.9923,49.92,-0.21,-0.42,17284.2858,136,50.0634,{"date":465,"open":210,"high":15,"low":182,"close":416,"change":429,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",0.14,93390,270,50.1426,{"date":471,"open":472,"high":473,"low":474,"close":182,"change":475,"percent_change":351,"volume":476,"transactions":477,"vwap":478},"2026-08-18",50.13,50.16,50.01,-0.13,8873,86,50.1206,{"date":480,"open":481,"high":482,"low":15,"close":15,"change":483,"percent_change":361,"volume":484,"transactions":485,"vwap":486},"2026-08-17",50.2359,50.3499,-0.11,62706,171,50.2253,{"date":488,"open":407,"high":489,"low":407,"close":490,"change":491,"percent_change":107,"volume":492,"transactions":493,"vwap":494},"2026-08-14",50.3699,50.32,-0.0047,4348,70,50.3682,{"date":496,"open":407,"high":497,"low":407,"close":498,"change":499,"percent_change":117,"volume":500,"transactions":501,"vwap":502},"2026-08-13",50.36,50.3247,0.1272,57108,226,50.3258,{"date":504,"open":473,"high":505,"low":416,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",50.256,50.1975,0.0767,0.15,7737,30,50.1986,{"date":513,"open":514,"high":515,"low":182,"close":516,"change":517,"percent_change":401,"volume":518,"transactions":519,"vwap":520},"2026-08-11",50.205,50.2686,50.1208,-0.0792,37481,166,50.1509,{"date":522,"open":523,"high":523,"low":213,"close":230,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",50.24,-0.015,-0.03,10019,100,50.2036,{"date":530,"open":531,"high":13,"low":531,"close":260,"change":508,"percent_change":532,"volume":533,"transactions":363,"vwap":534},"2026-08-07",49.74,0.3,6014,50.1263,{"date":536,"open":310,"high":418,"low":310,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",50.065,-0.07,-0.14,54779,71,50.0289,{"date":544,"open":230,"high":230,"low":545,"close":546,"change":547,"percent_change":429,"volume":548,"transactions":225,"vwap":549},"2026-08-05",50.0841,50.135,0.035,3159,50.1664,{"date":551,"open":552,"high":210,"low":552,"close":435,"change":553,"percent_change":154,"volume":554,"transactions":555,"vwap":556},"2026-08-04",49.68,0.3698,7799,76,50.0511,{"date":558,"open":552,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",49.7789,49.66,49.7302,0.3111,0.63,26363,74,49.6964,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":270,"vwap":576},"2026-07-31",49.2,49.42,49.1,49.4191,0.2091,0.42,5626,49.2439,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",49.025,49.25,48.99,49.21,0.37,0.76,14919,118,49.1318,{"date":589,"open":590,"high":569,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",49.105,48.83,48.84,-0.3647,-0.74,66888.342,262,48.9877,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",49.0811,49.2399,49.2047,0.0647,0.13,13144,92,49.1925,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":508,"volume":614,"transactions":615,"vwap":616},"2026-07-27",49.3027,49.0201,49.14,0.075,9822,62,49.0999,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",49.1143,49.26,49.065,-0.045,-0.09,8431,58,49.1779,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":541,"vwap":635},"2026-07-23",49.12,48.961,49.11,-0.295,-0.6,10321,49.0493,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":538,"volume":643,"transactions":527,"vwap":644},"2026-07-22",49.39,49.49,49.3813,49.405,-0.035,14518,49.4152,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":421,"vwap":654},"2026-07-21",49.339,49.46,49.32,49.44,0.245,0.5,79880,49.353,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",49.36,49.19,49.195,-0.075,-0.15,33237,191,49.2627,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":453,"vwap":674},"2026-07-17",49.2899,49.4094,49.265,49.27,-0.2027,-0.41,11761,49.3198,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":586,"vwap":684},"2026-07-16",49.5,49.6399,49.43,49.4727,-0.1223,-0.25,28225,49.5409,{"date":686,"open":687,"high":687,"low":639,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",49.67,49.595,0.084,0.17,38523,116,49.5677,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":381,"volume":701,"transactions":702,"vwap":703},"2026-07-14",49.52,49.57,49.45,49.511,0.131,34489,198,49.5305,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":313,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",49.4,49.53,49.37,49.38,-0.38,17127.254,101,49.4271,{"date":715,"open":716,"high":717,"low":698,"close":697,"change":466,"percent_change":370,"volume":718,"transactions":9,"vwap":697},"2026-07-10",49.55,49.6,5000,{"date":720,"open":721,"high":722,"low":723,"close":679,"change":604,"percent_change":724,"volume":725,"transactions":9,"vwap":679},"2026-07-09",49.33,49.475,49.28,0.26,27400,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":254,"volume":732,"transactions":9,"vwap":729},"2026-07-08",49.29,49.3,49.044998,0.009,59300,{"date":734,"open":735,"high":735,"low":580,"close":736,"change":737,"percent_change":295,"volume":738,"transactions":9,"vwap":736},"2026-07-07",49.449,49.291,-0.134,56400,{"date":740,"open":570,"high":696,"low":741,"close":742,"change":743,"percent_change":142,"volume":744,"transactions":9,"vwap":742},"2026-07-06",49.335,49.425,0.185,195500,{"date":746,"open":741,"high":747,"low":590,"close":748,"change":749,"percent_change":205,"volume":750,"transactions":9,"vwap":748},"2026-07-02",49.435,49.24,-0.008,41100,{"date":752,"open":753,"high":20,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-01",49.13,49.248,-0.032,-0.06,35800,{"date":759,"open":582,"high":649,"low":760,"close":723,"change":234,"percent_change":234,"volume":761,"transactions":9,"vwap":723},"2026-06-30",49.109,111500,{"date":763,"open":343,"high":723,"low":764,"close":723,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":723},"2026-06-29",48.81,0.455,0.93,28100,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":410,"volume":774,"transactions":9,"vwap":772},"2026-06-26",48.758,48.97,48.825,-0.025,106400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":102,"percent_change":186,"volume":781,"transactions":9,"vwap":780},"2026-06-25",48.87,49.014999,48.77,48.85,48200,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":483,"percent_change":361,"volume":788,"transactions":9,"vwap":787},"2026-06-24",48.93,49.069,48.76,48.79,479500,{"date":790,"open":780,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",49.049999,48.821,48.9,-0.29,-0.59,248200,{"date":798,"open":728,"high":799,"low":800,"close":658,"change":756,"percent_change":801,"volume":802,"transactions":9,"vwap":658},"2026-06-22",49.41,49.135,-0.12,220700,{"date":804,"open":670,"high":670,"low":612,"close":580,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":580},"2026-06-18",0.055,0.11,275700,{"date":809,"open":582,"high":580,"low":629,"close":659,"change":773,"percent_change":410,"volume":810,"transactions":9,"vwap":659},"2026-06-17",32200,{"date":812,"open":748,"high":729,"low":813,"close":813,"change":234,"percent_change":234,"volume":814,"transactions":9,"vwap":813},"2026-06-16",49.22,22900,{"date":816,"open":813,"high":817,"low":813,"close":813,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":813},"2026-06-15",49.276,0.045,0.09,9900,{"date":822,"open":658,"high":813,"low":823,"close":824,"change":825,"percent_change":102,"volume":826,"transactions":9,"vwap":824},"2026-06-12",49.15,49.175,0.03,22100,{"date":828,"open":829,"high":658,"low":830,"close":831,"change":832,"percent_change":254,"volume":833,"transactions":9,"vwap":831},"2026-06-11",49.185,49.09,49.145,0.01,15400,{"date":835,"open":836,"high":836,"low":837,"close":800,"change":838,"percent_change":825,"volume":839,"transactions":9,"vwap":800},"2026-06-10",49.18,49.099998,0.015,25400,{"date":841,"open":823,"high":842,"low":843,"close":629,"change":773,"percent_change":410,"volume":844,"transactions":9,"vwap":629},"2026-06-09",49.17,49.101,27600,{"date":846,"open":837,"high":836,"low":837,"close":831,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":831},"2026-06-08",0.04,0.08,10400,{"date":851,"open":836,"high":836,"low":852,"close":590,"change":525,"percent_change":756,"volume":853,"transactions":9,"vwap":590},"2026-06-05",49.07,4900,{"date":855,"open":856,"high":842,"low":631,"close":800,"change":857,"percent_change":832,"volume":858,"transactions":9,"vwap":800},"2026-06-04",49.16,0.005,2400,{"date":860,"open":800,"high":856,"low":631,"close":753,"change":857,"percent_change":832,"volume":861,"transactions":9,"vwap":753},"2026-06-03",2900,{"date":863,"open":800,"high":856,"low":852,"close":864,"change":547,"percent_change":429,"volume":865,"transactions":9,"vwap":864},"2026-06-02",49.125,17500,{"date":867,"open":868,"high":869,"low":868,"close":830,"change":205,"percent_change":194,"volume":870,"transactions":9,"vwap":830},"2026-06-01",49.060001,49.124,3700,{"date":872,"open":629,"high":873,"low":852,"close":631,"change":254,"percent_change":847,"volume":874,"transactions":9,"vwap":631},"2026-05-29",49.158,4800,{"date":876,"open":868,"high":629,"low":868,"close":830,"change":832,"percent_change":254,"volume":877,"transactions":9,"vwap":830},"2026-05-28",12800,{"date":879,"open":852,"high":880,"low":791,"close":881,"change":857,"percent_change":832,"volume":882,"transactions":9,"vwap":881},"2026-05-27",49.116,49.080002,3500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":805,"percent_change":806,"volume":889,"transactions":9,"vwap":888},"2026-05-26",49.040001,49.082001,49.029999,49.075001,3300,{"date":891,"open":343,"high":852,"low":892,"close":893,"change":825,"percent_change":102,"volume":894,"transactions":9,"vwap":893},"2026-05-22",48.453,49.02,10600,{"date":896,"open":897,"high":791,"low":897,"close":581,"change":832,"percent_change":254,"volume":898,"transactions":9,"vwap":581},"2026-05-21",48.98,6800,{"date":900,"open":581,"high":901,"low":902,"close":897,"change":838,"percent_change":825,"volume":903,"transactions":9,"vwap":897},"2026-05-20",48.997,48.96,18800,{"date":905,"open":906,"high":343,"low":907,"close":906,"change":234,"percent_change":234,"volume":908,"transactions":9,"vwap":906},"2026-05-19",48.965,48.88,12600,{"date":910,"open":897,"high":911,"low":906,"close":906,"change":107,"percent_change":205,"volume":912,"transactions":9,"vwap":906},"2026-05-18",48.994,3000,{"date":914,"open":915,"high":887,"low":916,"close":917,"change":254,"percent_change":847,"volume":918,"transactions":9,"vwap":917},"2026-05-15",48.92,48.91,48.975,3600,{"date":920,"open":343,"high":343,"low":915,"close":921,"change":832,"percent_change":254,"volume":922,"transactions":9,"vwap":921},"2026-05-14",48.955,30400,{"date":924,"open":925,"high":343,"low":925,"close":926,"change":254,"percent_change":847,"volume":927,"transactions":9,"vwap":926},"2026-05-13",48.89,48.945,6700,{"date":929,"open":133,"high":897,"low":133,"close":930,"change":931,"percent_change":107,"volume":932,"transactions":9,"vwap":930},"2026-05-12",48.925,-0.005,3400,{"date":934,"open":777,"high":343,"low":133,"close":784,"change":832,"percent_change":254,"volume":935,"transactions":9,"vwap":784},"2026-05-11",4400,{"date":937,"open":793,"high":897,"low":780,"close":915,"change":613,"percent_change":508,"volume":938,"transactions":9,"vwap":915},"2026-05-08",3200,{"date":940,"open":591,"high":941,"low":591,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-07",48.95,48.845,0.025,0.05,10300,{"date":947,"open":948,"high":949,"low":948,"close":950,"change":825,"percent_change":102,"volume":951,"transactions":9,"vwap":950},"2026-05-06",48.78,48.948,48.82,4600,{"date":953,"open":954,"high":780,"low":955,"close":787,"change":819,"percent_change":956,"volume":957,"transactions":9,"vwap":787},"2026-05-05",48.8,48.75,0.18,5100,{"date":959,"open":960,"high":780,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-04",48.72,48.69,48.7,-0.1,-0.2,14400,{"date":967,"open":786,"high":764,"low":968,"close":954,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":954},"2026-05-01",48.751,0.079,0.16,1700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":508,"volume":912,"transactions":9,"vwap":977},"2026-04-30",48.675,48.73,48.66,48.721,0.071,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":944,"percent_change":274,"volume":985,"transactions":9,"vwap":984},"2026-04-29",48.645,48.68,48.58,48.65,13300,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":622,"percent_change":623,"volume":877,"transactions":9,"vwap":991},"2026-04-28",48.635,48.686,48.57,48.6,{"date":993,"open":994,"high":994,"low":983,"close":981,"change":944,"percent_change":274,"volume":995,"transactions":9,"vwap":981},"2026-04-27",48.659,7600,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":613,"percent_change":508,"volume":1001,"transactions":9,"vwap":1000},"2026-04-24",48.53,48.64,48.595,6500,{"date":1003,"open":1004,"high":999,"low":1005,"close":1006,"change":1007,"percent_change":756,"volume":1008,"transactions":9,"vwap":1006},"2026-04-23",48.615,48.46,48.52,-0.031,16100,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":978,"percent_change":508,"volume":1014,"transactions":9,"vwap":1013},"2026-04-22",48.59,48.51,48.551,4300,{"date":1016,"open":1017,"high":976,"low":1005,"close":1018,"change":410,"percent_change":963,"volume":1014,"transactions":9,"vwap":1018},"2026-04-21",48.55,48.48,{"date":1020,"open":1017,"high":990,"low":1018,"close":998,"change":525,"percent_change":756,"volume":1021,"transactions":9,"vwap":998},"2026-04-20",5600,{"date":1023,"open":1011,"high":1024,"low":1012,"close":1025,"change":186,"percent_change":117,"volume":985,"transactions":9,"vwap":1025},"2026-04-17",48.62,48.56,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":847,"percent_change":848,"volume":1031,"transactions":9,"vwap":1030},"2026-04-16",48.45,48.37,48.44,8600,{"date":1033,"open":1029,"high":1034,"low":1029,"close":1035,"change":429,"percent_change":466,"volume":932,"transactions":9,"vwap":1035},"2026-04-15",48.43,48.4,{"date":1037,"open":1038,"high":1029,"low":1039,"close":1040,"change":508,"percent_change":223,"volume":1041,"transactions":9,"vwap":1040},"2026-04-14",48.34,48.28,48.33,7100,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-13",47.98,48.18,0.115,0.24,2300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":943,"percent_change":944,"volume":1054,"transactions":9,"vwap":1053},"2026-04-10",48.16,48.02,48.064999,3100,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":970,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-09",47.852,48.040001,0.33,2100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":853,"transactions":9,"vwap":1066},"2026-04-08",47.84,47.935,47.82,47.88,0.54,1.14,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1072,"change":1074,"percent_change":195,"volume":912,"transactions":9,"vwap":1072},"2026-04-07",47.22,47.34,47.11,-0.039,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":724,"volume":1080,"transactions":9,"vwap":1078},"2026-04-06",47.2,47.379,0.122,25700,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":838,"percent_change":825,"volume":1054,"transactions":9,"vwap":1086},"2026-04-02",47.095001,47.27,46.99,47.257,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-01",47.285,47.32,47.23,47.242,0.203,0.43,800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-03-31",46.665,47.039001,46.59,0.739,1.6,7400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":361,"volume":1111,"transactions":9,"vwap":1109},"2026-03-30",46.72,46.758,46.19,46.3,-0.104,9000,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-27",46.667,46.33,46.404,-0.434,-0.93,5800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1118,"volume":1127,"transactions":9,"vwap":1125},"2026-03-26",47.105,47.175,46.81,46.838,-0.442,7300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":700,"percent_change":370,"volume":1134,"transactions":9,"vwap":1133},"2026-03-25",47.19,47.31,47.12,47.28,457500,{"date":1136,"open":1137,"high":1130,"low":1138,"close":1139,"change":1140,"percent_change":475,"volume":1141,"transactions":9,"vwap":1139},"2026-03-24",47.060001,46.98,47.149,-0.061,195700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-23",47.29,47.356,47.081001,47.21,0.413,0.88,4500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-20",46.945,47.07,46.78,46.797,-0.388,-0.82,20600,{"date":1161,"open":1162,"high":1091,"low":1162,"close":1163,"change":1164,"percent_change":483,"volume":898,"transactions":9,"vwap":1163},"2026-03-19",47.049999,47.185,-0.053,{"date":1166,"open":1167,"high":1168,"low":1091,"close":1169,"change":1170,"percent_change":1171,"volume":1014,"transactions":9,"vwap":1169},"2026-03-18",47.43,47.45,47.238,-0.259,-0.55,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":806,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-17",47.52,47.496,47.497,0.23,1400,{"date":1180,"open":1181,"high":1168,"low":1182,"close":1183,"change":1184,"percent_change":1067,"volume":1185,"transactions":9,"vwap":1183},"2026-03-16",47.362,47.33,47.387,0.255,6100,{"date":1187,"open":1188,"high":1188,"low":1073,"close":1189,"change":1190,"percent_change":1191,"volume":1014,"transactions":9,"vwap":1189},"2026-03-13",47.3,47.132,-0.111,-0.23,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":718,"transactions":9,"vwap":1195},"2026-03-12",47.48,47.243,-0.264,-0.56,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":832,"volume":1205,"transactions":9,"vwap":1203},"2026-03-11",47.525,47.6,47.42,47.507,0.007,6200,{"date":1207,"open":1168,"high":1208,"low":1168,"close":1209,"change":195,"percent_change":1210,"volume":1205,"transactions":9,"vwap":1209},"2026-03-10",47.66,47.5,-0.17,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":652,"volume":1216,"transactions":9,"vwap":1214},"2026-03-09",47.09,47.58,0.237,7500,{"date":1218,"open":1131,"high":1219,"low":1131,"close":1220,"change":1221,"percent_change":1222,"volume":1048,"transactions":9,"vwap":1220},"2026-03-06",47.449,47.343,-0.289,-0.61,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":957,"transactions":9,"vwap":1227},"2026-03-05",47.75,47.47,47.632,-0.085,-0.18,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":370,"volume":1235,"transactions":9,"vwap":1233},"2026-03-04",47.73,47.717,0.132,2700,{"date":1237,"open":1202,"high":1238,"low":1202,"close":1238,"change":1239,"percent_change":341,"volume":858,"transactions":9,"vwap":1238},"2026-03-03",47.585,-0.115,{"date":1241,"open":1242,"high":1243,"low":1201,"close":1244,"change":944,"percent_change":274,"volume":1245,"transactions":9,"vwap":1244},"2026-03-02",47.62,47.74,47.7,6400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-27",47.63,47.69,47.65,-0.145,-0.3,1900,{"date":1255,"open":1065,"high":1065,"low":1256,"close":1257,"change":1258,"percent_change":525,"volume":1185,"transactions":9,"vwap":1257},"2026-02-26",47.67,47.795,-0.012,{"date":1260,"open":1256,"high":1261,"low":1256,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-25",47.85,47.807,0.137,0.29,5500,{"date":1267,"open":1201,"high":1225,"low":1268,"close":1256,"change":1046,"percent_change":1047,"volume":1269,"transactions":9,"vwap":1256},"2026-02-24",47.59,13200,{"date":1271,"open":1201,"high":1201,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-23",47.51,47.555,-0.153,-0.32,26400,{"date":1278,"open":1208,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":381,"volume":1282,"transactions":9,"vwap":1279},"2026-02-20",47.708,47.61,0.128,3900,{"date":1284,"open":1285,"high":1208,"low":1286,"close":1214,"change":756,"percent_change":475,"volume":918,"transactions":9,"vwap":1214},"2026-02-19",47.648,47.54,{"date":1288,"open":1289,"high":1232,"low":1290,"close":1291,"change":1292,"percent_change":956,"volume":889,"transactions":9,"vwap":1291},"2026-02-18",47.68,47.617,47.64,0.085,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1273,"change":1298,"percent_change":819,"volume":1299,"transactions":9,"vwap":1273},"2026-02-17",47.484,47.596,47.44,0.044,8900,{"date":1301,"open":1174,"high":1242,"low":1194,"close":1302,"change":253,"percent_change":825,"volume":1265,"transactions":9,"vwap":1302},"2026-02-13",47.511,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1265,"transactions":9,"vwap":1306},"2026-02-12",47.725,47.499,-0.221,-0.46,{"date":1310,"open":1311,"high":1063,"low":1256,"close":1312,"change":1313,"percent_change":832,"volume":1314,"transactions":9,"vwap":1312},"2026-02-11",47.77,47.72,0.003,4000,{"date":1316,"open":1225,"high":1225,"low":1244,"close":1233,"change":1317,"percent_change":525,"volume":1119,"transactions":9,"vwap":1233},"2026-02-10",-0.013,{"date":1319,"open":1291,"high":1320,"low":1291,"close":1232,"change":1321,"percent_change":274,"volume":935,"transactions":9,"vwap":1232},"2026-02-09",47.78,0.046,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":1326,"percent_change":33,"volume":1327,"transactions":9,"vwap":1325},"2026-02-06",47.53,47.684,0.344,16600,{"date":1329,"open":1330,"high":1167,"low":1331,"close":1072,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1072},"2026-02-05",47.365,47.335,-0.205,-0.43,5900,{"date":1336,"open":1337,"high":1338,"low":1297,"close":1339,"change":194,"percent_change":195,"volume":1340,"transactions":9,"vwap":1339},"2026-02-04",47.55,47.615,47.545,9800,{"date":1342,"open":1208,"high":1289,"low":1272,"close":1238,"change":1228,"percent_change":1229,"volume":894,"transactions":9,"vwap":1238},"2026-02-03",{"date":1344,"open":1256,"high":1305,"low":1256,"close":1256,"change":805,"percent_change":186,"volume":1345,"transactions":9,"vwap":1256},"2026-02-02",12700,{"date":1347,"open":1249,"high":1249,"low":1348,"close":1338,"change":773,"percent_change":410,"volume":1349,"transactions":9,"vwap":1338},"2026-01-30",47.57,1600,{"date":1351,"open":1352,"high":1291,"low":1272,"close":1291,"change":1353,"percent_change":963,"volume":1111,"transactions":9,"vwap":1291},"2026-01-29",47.602,-0.049,{"date":1355,"open":1208,"high":1249,"low":1250,"close":1356,"change":1357,"percent_change":832,"volume":1282,"transactions":9,"vwap":1356},"2026-01-28",47.689,0.004,{"date":1359,"open":1208,"high":1360,"low":1291,"close":1361,"change":847,"percent_change":848,"volume":1362,"transactions":9,"vwap":1361},"2026-01-27",47.695,47.685,13000,{"date":1364,"open":1291,"high":1365,"low":1242,"close":1366,"change":805,"percent_change":186,"volume":1367,"transactions":9,"vwap":1366},"2026-01-26",47.666,47.645,10500,{"date":1369,"open":1248,"high":1248,"low":1348,"close":1268,"change":825,"percent_change":102,"volume":849,"transactions":9,"vwap":1268},"2026-01-23",{"date":1371,"open":1372,"high":1214,"low":1372,"close":1372,"change":848,"percent_change":690,"volume":1060,"transactions":9,"vwap":1372},"2026-01-22",47.56,{"date":1374,"open":1375,"high":1324,"low":1376,"close":1194,"change":18,"percent_change":574,"volume":882,"transactions":9,"vwap":1194},"2026-01-21",47.4,47.36,{"date":1378,"open":1375,"high":1379,"low":1380,"close":1133,"change":1381,"percent_change":1382,"volume":945,"transactions":9,"vwap":1133},"2026-01-20",47.41,47.264,-0.299,-0.63,{"date":1384,"open":1385,"high":1268,"low":1324,"close":1386,"change":547,"percent_change":429,"volume":1387,"transactions":9,"vwap":1386},"2026-01-16",47.558,47.579,8100,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":848,"volume":1393,"transactions":9,"vwap":1391},"2026-01-15",47.593,47.544,0.036,2800,{"date":1395,"open":1209,"high":1272,"low":1379,"close":1396,"change":1397,"percent_change":963,"volume":1398,"transactions":9,"vwap":1396},"2026-01-14",47.508,-0.047,2200,{"date":1400,"open":1401,"high":1201,"low":1286,"close":1273,"change":410,"percent_change":483,"volume":1402,"transactions":9,"vwap":1273},"2026-01-13",47.575,1500,{"date":1404,"open":1272,"high":1405,"low":1272,"close":1406,"change":847,"percent_change":848,"volume":1185,"transactions":9,"vwap":1406},"2026-01-12",47.636,47.605,{"date":1408,"open":1226,"high":1348,"low":1226,"close":1409,"change":613,"percent_change":970,"volume":858,"transactions":9,"vwap":1409},"2026-01-09",47.565,{"date":1411,"open":1272,"high":1286,"low":1226,"close":1412,"change":838,"percent_change":825,"volume":1119,"transactions":9,"vwap":1412},"2026-01-08",47.49,{"date":1414,"open":1415,"high":1286,"low":1416,"close":1416,"change":525,"percent_change":756,"volume":957,"transactions":9,"vwap":1416},"2026-01-07",47.536,47.475,{"date":1418,"open":1167,"high":1419,"low":1167,"close":1419,"change":1292,"percent_change":956,"volume":1420,"transactions":9,"vwap":1419},"2026-01-06",47.505,8500,{"date":1422,"open":1202,"high":1194,"low":1202,"close":1202,"change":1423,"percent_change":970,"volume":1060,"transactions":9,"vwap":1202},"2026-01-05",0.074,{"date":1425,"open":1426,"high":1426,"low":1182,"close":1427,"change":1357,"percent_change":832,"volume":1428,"transactions":9,"vwap":1427},"2026-01-02",47.39,47.346,5200,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":539,"volume":1435,"transactions":9,"vwap":1433},"2025-12-31",47.46,47.322,47.342,-0.068,4200,{"date":1437,"open":1167,"high":1168,"low":1438,"close":1379,"change":234,"percent_change":234,"volume":882,"transactions":9,"vwap":1379},"2025-12-30",47.38,{"date":1440,"open":1441,"high":1441,"low":1376,"close":1379,"change":1442,"percent_change":205,"volume":169,"transactions":9,"vwap":1379},"2025-12-29",47.421,-0.009,{"date":1444,"open":1379,"high":1202,"low":1426,"close":1445,"change":1446,"percent_change":825,"volume":1447,"transactions":9,"vwap":1445},"2025-12-26",47.419,0.014,7200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":429,"volume":1455,"transactions":9,"vwap":1453},"2025-12-24",47.37,47.414,47.354,47.405,0.033,14300,{"date":1457,"open":1331,"high":1375,"low":1182,"close":1458,"change":1459,"percent_change":848,"volume":1460,"transactions":9,"vwap":1458},"2025-12-23",47.372,0.037,18200,{"date":1462,"open":1463,"high":1464,"low":1133,"close":1331,"change":848,"percent_change":690,"volume":1465,"transactions":9,"vwap":1331},"2025-12-22",47.286,47.35,8800,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":938,"transactions":9,"vwap":1469},"2025-12-19",47.15,47.255,0.195,0.41,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1137,"change":1477,"percent_change":117,"volume":874,"transactions":9,"vwap":1137},"2025-12-18",47.049,47.094002,47.040001,0.119,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1275,"volume":858,"transactions":9,"vwap":1483},"2025-12-17",47.080002,47.099998,46.93,46.941,-0.151,{"date":1486,"open":1476,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":205,"volume":1490,"transactions":9,"vwap":1487},"2025-12-16",47.091999,47.029999,-0.011,15100,{"date":1492,"open":1493,"high":1493,"low":1154,"close":1494,"change":731,"percent_change":254,"volume":889,"transactions":9,"vwap":1494},"2025-12-15",47.14,47.103,{"date":1496,"open":1130,"high":1130,"low":1475,"close":1475,"change":1497,"percent_change":1210,"volume":1498,"transactions":9,"vwap":1475},"2025-12-12",-0.081,900,{"date":1500,"open":1137,"high":1077,"low":1137,"close":1123,"change":944,"percent_change":806,"volume":912,"transactions":9,"vwap":1123},"2025-12-11",{"date":1502,"open":1503,"high":1130,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1334,"transactions":9,"vwap":1505},"2025-12-10",47.069,47.028,47.125,0.088,0.19,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":944,"volume":1513,"transactions":9,"vwap":1511},"2025-12-09",47.073002,47.036999,0.022,700,{"date":1515,"open":1516,"high":1516,"low":1138,"close":1517,"change":1518,"percent_change":475,"volume":1519,"transactions":9,"vwap":1517},"2025-12-08",47.070999,47.014999,-0.059,3800,{"date":1521,"open":1122,"high":1122,"low":1476,"close":1522,"change":1523,"percent_change":819,"volume":1245,"transactions":9,"vwap":1522},"2025-12-05",47.074001,0.043,{"date":1525,"open":1503,"high":1503,"low":1138,"close":1526,"change":1527,"percent_change":102,"volume":820,"transactions":9,"vwap":1526},"2025-12-04",47.030998,0.028,{"date":1529,"open":1085,"high":1517,"low":1530,"close":1531,"change":818,"percent_change":274,"volume":938,"transactions":9,"vwap":1531},"2025-12-03",46.94,47.0029984,{"date":1533,"open":1482,"high":217,"low":1534,"close":1535,"change":1536,"percent_change":604,"volume":1265,"transactions":9,"vwap":1535},"2025-12-02",46.91,46.958,0.061,{"date":1538,"open":1539,"high":1530,"low":1539,"close":1540,"change":1541,"percent_change":801,"volume":1235,"transactions":9,"vwap":1540},"2025-12-01",46.88,46.897,-0.054,{"date":1543,"open":1539,"high":1544,"low":1539,"close":1544,"change":1545,"percent_change":819,"volume":1546,"transactions":9,"vwap":1544},"2025-11-28",46.951,0.041,300,{"date":1548,"open":1549,"high":1534,"low":1549,"close":1534,"change":222,"percent_change":1059,"volume":1550,"transactions":9,"vwap":1534},"2025-11-26",46.8,25300,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":532,"volume":1558,"transactions":9,"vwap":1556},"2025-11-25",46.6,46.771,46.56,46.755,0.138,70400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":370,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-24",46.53,46.67,46.505,46.617,0.6,8200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":147,"volume":1574,"transactions":9,"vwap":1572},"2025-11-21",46.21,46.41,46.18,46.337,0.162,11800,{"date":1576,"open":1562,"high":1577,"low":1578,"close":1578,"change":1191,"percent_change":1579,"volume":1001,"transactions":9,"vwap":1578},"2025-11-20",46.682,46.175,-0.5,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1545,"percent_change":819,"volume":1345,"transactions":9,"vwap":1585},"2025-11-19",46.385,46.49,46.338,46.405,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":660,"percent_change":401,"volume":1253,"transactions":9,"vwap":1591},"2025-11-18",46.35,46.43,46.297,46.364,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1210,"percent_change":1598,"volume":1265,"transactions":9,"vwap":1597},"2025-11-17",46.635,46.646,46.39,46.439,-0.36,{"date":1600,"open":1601,"high":1562,"low":1602,"close":1603,"change":1007,"percent_change":538,"volume":1604,"transactions":9,"vwap":1603},"2025-11-14",46.577,46.535,46.609,2600,{"date":1606,"open":1607,"high":1607,"low":1555,"close":1608,"change":1609,"percent_change":392,"volume":1340,"transactions":9,"vwap":1608},"2025-11-13",46.745,46.64,-0.165,{"date":1611,"open":1612,"high":1612,"low":1155,"close":1613,"change":1074,"percent_change":195,"volume":1614,"transactions":9,"vwap":1613},"2025-11-12",46.82,46.805,600,{"date":1616,"open":1155,"high":1617,"low":1618,"close":1617,"change":547,"percent_change":429,"volume":1619,"transactions":9,"vwap":1617},"2025-11-11",46.844,46.76,1100,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-10",46.71,46.809,0.22,0.47,4700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1454,"percent_change":429,"volume":1178,"transactions":9,"vwap":1630},"2025-11-07",46.46,46.589,46.456,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":304,"volume":1638,"transactions":9,"vwap":1636},"2025-11-06",46.45,46.68,46.556,-0.158,21600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":969,"percent_change":690,"volume":1103,"transactions":9,"vwap":1644},"2025-11-05",46.73,46.77,46.709,46.714,{"date":1646,"open":1647,"high":1642,"low":1553,"close":1594,"change":1239,"percent_change":682,"volume":1031,"transactions":9,"vwap":1594},"2025-11-04",46.673,{"date":1649,"open":1650,"high":1618,"low":1650,"close":1651,"change":944,"percent_change":806,"volume":1178,"transactions":9,"vwap":1651},"2025-11-03",46.735,46.75,{"date":1653,"open":1654,"high":1655,"low":1635,"close":1656,"change":205,"percent_change":194,"volume":1657,"transactions":9,"vwap":1656},"2025-10-31",46.79,46.833,46.7,10200,{"date":1659,"open":1642,"high":1660,"low":1106,"close":1106,"change":801,"percent_change":351,"volume":718,"transactions":9,"vwap":1106},"2025-10-30",46.848,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1663,"change":1666,"percent_change":538,"volume":718,"transactions":9,"vwap":1663},"2025-10-29",46.84,46.92,46.815,-0.034,{"date":1668,"open":1669,"high":1670,"low":1612,"close":1671,"change":1672,"percent_change":944,"volume":1673,"transactions":9,"vwap":1671},"2025-10-28",46.875,46.894,46.874,0.024,20100,{"date":1675,"open":1612,"high":1676,"low":1612,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-27",46.882,46.85,0.099,0.21,9400,{"date":1682,"open":1622,"high":1155,"low":1622,"close":1683,"change":819,"percent_change":1507,"volume":1205,"transactions":9,"vwap":1683},"2025-10-24",46.751,{"date":1685,"open":1686,"high":1687,"low":1100,"close":1688,"change":1689,"percent_change":1679,"volume":1447,"transactions":9,"vwap":1688},"2025-10-23",46.605,46.69,46.661,0.096,{"date":1691,"open":1608,"high":1692,"low":1561,"close":1693,"change":1239,"percent_change":682,"volume":1519,"transactions":9,"vwap":1693},"2025-10-22",46.645,46.565,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1635,"change":429,"percent_change":508,"volume":1001,"transactions":9,"vwap":1635},"2025-10-21",46.74,46.62,{"date":1699,"open":1692,"high":1098,"low":1700,"close":1700,"change":1701,"percent_change":223,"volume":718,"transactions":9,"vwap":1700},"2025-10-20",46.61,0.145,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":142,"volume":849,"transactions":9,"vwap":1705},"2025-10-17",46.36,46.465,46.28,0.175,{"date":1709,"open":1553,"high":1553,"low":1710,"close":1711,"change":1712,"percent_change":1598,"volume":927,"transactions":9,"vwap":1711},"2025-10-16",46.25,46.29,-0.169,{"date":1714,"open":1715,"high":1602,"low":1716,"close":1717,"change":944,"percent_change":806,"volume":898,"transactions":9,"vwap":1717},"2025-10-15",46.47,46.32,46.459,{"date":1719,"open":1710,"high":1715,"low":1720,"close":1721,"change":1722,"percent_change":195,"volume":1723,"transactions":9,"vwap":1721},"2025-10-14",46.23,46.409,-0.036,14100,{"date":1725,"open":1726,"high":1634,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":945,"transactions":9,"vwap":1727},"2025-10-13",46.4,46.445,0.295,0.64,{"date":1731,"open":1732,"high":1732,"low":21,"close":21,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":21},"2025-10-10",46.625,-0.417,-0.9,25500,{"date":1737,"open":1553,"high":1553,"low":1738,"close":1739,"change":642,"percent_change":195,"volume":1740,"transactions":9,"vwap":1739},"2025-10-09",46.52,46.567,14600,{"date":1742,"open":1743,"high":1744,"low":1555,"close":1744,"change":1745,"percent_change":508,"volume":861,"transactions":9,"vwap":1744},"2025-10-08",46.58,46.602,0.069,{"date":1747,"open":1743,"high":1686,"low":1748,"close":1749,"change":1258,"percent_change":525,"volume":1750,"transactions":9,"vwap":1749},"2025-10-07",46.5,46.533,9300,{"date":1752,"open":1555,"high":1700,"low":1753,"close":1753,"change":524,"percent_change":525,"volume":1604,"transactions":9,"vwap":1753},"2025-10-06",46.545,{"date":1755,"open":1697,"high":1697,"low":1555,"close":1555,"change":253,"percent_change":825,"volume":1756,"transactions":9,"vwap":1555},"2025-10-03",1200,{"date":1758,"open":1759,"high":1759,"low":1748,"close":1760,"change":1454,"percent_change":429,"volume":1761,"transactions":9,"vwap":1760},"2025-10-02",46.65,46.548,20700,{"date":1763,"open":1629,"high":1764,"low":1629,"close":1765,"change":1446,"percent_change":825,"volume":1766,"transactions":9,"vwap":1765},"2025-10-01",46.55,46.515,138800,{"date":1768,"open":1769,"high":1563,"low":1589,"close":1770,"change":1771,"percent_change":186,"volume":853,"transactions":9,"vwap":1770},"2025-09-30",46.44,46.501,0.056,{"date":1773,"open":1561,"high":1561,"low":1774,"close":1727,"change":825,"percent_change":102,"volume":1265,"transactions":9,"vwap":1727},"2025-09-29",46.42,{"date":1776,"open":1115,"high":1777,"low":1115,"close":1778,"change":1046,"percent_change":117,"volume":938,"transactions":9,"vwap":1778},"2025-09-26",46.435,46.415,{"date":1780,"open":1711,"high":1115,"low":1720,"close":1109,"change":538,"percent_change":661,"volume":1781,"transactions":9,"vwap":1109},"2025-09-25",12400,{"date":1783,"open":1596,"high":1784,"low":1109,"close":1785,"change":205,"percent_change":194,"volume":1786,"transactions":9,"vwap":1785},"2025-09-24",46.575,46.37,16200,{"date":1788,"open":1777,"high":1789,"low":1785,"close":1596,"change":1790,"percent_change":539,"volume":1791,"transactions":9,"vwap":1596},"2025-09-23",46.462,-0.066,7800,{"date":1793,"open":1794,"high":1715,"low":1794,"close":1631,"change":1795,"percent_change":429,"volume":1796,"transactions":9,"vwap":1631},"2025-09-22",46.38,0.032,8400,{"date":1798,"open":1631,"high":1629,"low":1785,"close":1799,"change":1298,"percent_change":819,"volume":1800,"transactions":9,"vwap":1799},"2025-09-19",46.424,8700,{"date":1802,"open":1803,"high":1726,"low":1804,"close":1794,"change":429,"percent_change":508,"volume":1805,"transactions":9,"vwap":1794},"2025-09-18",46.396,46.34,13900,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1204,"percent_change":254,"volume":1781,"transactions":9,"vwap":1810},"2025-09-17",46.366,46.22,46.31,{"date":1812,"open":1716,"high":1115,"low":1711,"close":1813,"change":1814,"percent_change":205,"volume":1815,"transactions":9,"vwap":1813},"2025-09-16",46.303,-0.007,1800,{"date":1817,"open":1810,"high":1818,"low":1706,"close":1810,"change":838,"percent_change":825,"volume":912,"transactions":9,"vwap":1810},"2025-09-15",46.328,{"date":1820,"open":1821,"high":1810,"low":1822,"close":1823,"change":818,"percent_change":274,"volume":1824,"transactions":9,"vwap":1823},"2025-09-12",46.26,46.24,46.295,5400,{"date":1826,"open":1710,"high":1827,"low":1710,"close":1710,"change":1828,"percent_change":1507,"volume":1829,"transactions":9,"vwap":1710},"2025-09-11",46.27,0.087,28800,{"date":1831,"open":1822,"high":1822,"low":1832,"close":1833,"change":1834,"percent_change":194,"volume":918,"transactions":9,"vwap":1833},"2025-09-10",46.111,46.163,-0.017,{"date":1836,"open":1809,"high":1809,"low":1837,"close":1571,"change":1838,"percent_change":1679,"volume":1839,"transactions":9,"vwap":1571},"2025-09-09",45.915,0.095,11700,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":838,"percent_change":825,"volume":898,"transactions":9,"vwap":1844},"2025-09-08",46.17,46.060001,46.084999,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1848,"change":234,"percent_change":234,"volume":169,"transactions":9,"vwap":1848},"2025-09-05",46.02,46.07,45.97,{"date":1851,"open":1852,"high":1848,"low":1853,"close":1848,"change":956,"percent_change":1854,"volume":1253,"transactions":9,"vwap":1848},"2025-09-04",45.959,45.92,0.39,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":102,"percent_change":604,"volume":1465,"transactions":9,"vwap":1860},"2025-09-03",45.9,45.933,45.83,45.89,{"date":1862,"open":1863,"high":1859,"low":1863,"close":1859,"change":410,"percent_change":483,"volume":1864,"transactions":9,"vwap":1859},"2025-09-02",45.71,7000,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":483,"percent_change":341,"volume":1870,"transactions":9,"vwap":1869},"2025-08-29",45.966,45.87,45.88,25200,{"date":1872,"open":1849,"high":1873,"low":1874,"close":1875,"change":547,"percent_change":848,"volume":1824,"transactions":9,"vwap":1875},"2025-08-28",46.0099983,45.93,45.99,{"date":1877,"open":1874,"high":1878,"low":1879,"close":1880,"change":547,"percent_change":848,"volume":874,"transactions":9,"vwap":1880},"2025-08-27",45.96,45.904,45.955,{"date":1882,"open":1868,"high":1853,"low":1883,"close":1853,"change":819,"percent_change":18,"volume":1796,"transactions":9,"vwap":1853},"2025-08-26",45.85,{"date":1885,"open":1886,"high":1886,"low":1859,"close":1859,"change":1887,"percent_change":1210,"volume":1888,"transactions":9,"vwap":1859},"2025-08-25",45.998,-0.078,25800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-08-22",45.7,45.949,45.681,45.908,0.268,0.59,23100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":963,"percent_change":361,"volume":1904,"transactions":9,"vwap":1903},"2025-08-21",45.63,45.68,45.415,45.64,40700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":857,"percent_change":832,"volume":1910,"transactions":9,"vwap":1908},"2025-08-20",45.72,45.74,45.58,146700,{"date":1912,"open":1859,"high":1913,"low":1891,"close":1914,"change":1915,"percent_change":361,"volume":1916,"transactions":9,"vwap":1914},"2025-08-19",45.855,45.735,-0.103,5700,{"date":1918,"open":1919,"high":1868,"low":1919,"close":1920,"change":1921,"percent_change":944,"volume":861,"transactions":9,"vwap":1920},"2025-08-18",45.78,45.838,0.023,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":660,"percent_change":401,"volume":1619,"transactions":9,"vwap":1927},"2025-08-15",45.84,45.841,45.798,45.815,{"date":1929,"open":1930,"high":1857,"low":1930,"close":1860,"change":847,"percent_change":819,"volume":918,"transactions":9,"vwap":1860},"2025-08-14",45.79,{"date":1932,"open":1868,"high":1860,"low":1933,"close":1883,"change":429,"percent_change":508,"volume":1334,"transactions":9,"vwap":1883},"2025-08-13",45.8,{"date":1935,"open":1907,"high":1933,"low":1901,"close":1919,"change":604,"percent_change":370,"volume":1235,"transactions":9,"vwap":1919},"2025-08-12",{"date":1937,"open":1901,"high":1863,"low":1938,"close":1939,"change":1940,"percent_change":234,"volume":1119,"transactions":9,"vwap":1939},"2025-08-11",45.61,45.65,0.002,{"date":1942,"open":1943,"high":1901,"low":1943,"close":1944,"change":1945,"percent_change":223,"volume":1314,"transactions":9,"vwap":1944},"2025-08-08",45.6,45.648,0.143,{"date":1947,"open":1939,"high":1939,"low":1948,"close":1949,"change":931,"percent_change":107,"volume":1314,"transactions":9,"vwap":1949},"2025-08-07",45.4,45.505,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":466,"percent_change":223,"volume":1956,"transactions":9,"vwap":1955},"2025-08-06",45.448,45.55,45.43,45.51,12500,{"date":1958,"open":1955,"high":1959,"low":1960,"close":1960,"change":623,"percent_change":964,"volume":1961,"transactions":9,"vwap":1960},"2025-08-05",45.52,45.37,6000,{"date":1963,"open":1964,"high":1965,"low":1948,"close":1966,"change":370,"percent_change":1967,"volume":853,"transactions":9,"vwap":1966},"2025-08-04",45.428,45.48,45.46,0.62,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1191,"percent_change":1974,"volume":820,"transactions":9,"vwap":1973},"2025-08-01",45.25,45.293,45.144,45.18,-0.51,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":756,"percent_change":475,"volume":1119,"transactions":9,"vwap":1978},"2025-07-31",45.615,45.41,{"date":1980,"open":1981,"high":1909,"low":1982,"close":1983,"change":525,"percent_change":538,"volume":1205,"transactions":9,"vwap":1983},"2025-07-30",45.56,45.39,45.47,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":195,"volume":1185,"transactions":9,"vwap":1989},"2025-07-29",45.59,45.62,45.49,45.5,-0.038,{"date":1992,"open":1993,"high":1994,"low":1959,"close":1995,"change":1996,"percent_change":254,"volume":1265,"transactions":9,"vwap":1995},"2025-07-28",45.54,45.568,45.538,0.008,{"date":1998,"open":1965,"high":1999,"low":1965,"close":2000,"change":234,"percent_change":234,"volume":2001,"transactions":9,"vwap":2000},"2025-07-25",45.589,45.53,9700,{"date":2003,"open":1949,"high":1953,"low":2004,"close":2000,"change":186,"percent_change":724,"volume":2005,"transactions":9,"vwap":2000},"2025-07-24",45.44,10100,{"date":2007,"open":1948,"high":1989,"low":2008,"close":1978,"change":2009,"percent_change":690,"volume":2010,"transactions":9,"vwap":1978},"2025-07-23",45.33,0.077,5300,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":466,"volume":995,"transactions":9,"vwap":2015},"2025-07-22",45.27,45.35,45.333,0.063,{"date":2018,"open":2019,"high":2020,"low":2013,"close":2013,"change":1489,"percent_change":205,"volume":1864,"transactions":9,"vwap":2013},"2025-07-21",45.29,45.42,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":832,"percent_change":254,"volume":894,"transactions":9,"vwap":2026},"2025-07-18",45.275,45.34,45.222,45.281,{"date":2028,"open":2029,"high":2008,"low":2029,"close":2030,"change":274,"percent_change":1624,"volume":1447,"transactions":9,"vwap":2030},"2025-07-17",45.15,45.271,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":1624,"volume":1566,"transactions":9,"vwap":2036},"2025-07-16",45.192,45.22,45,45.171,0.101,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":661,"percent_change":2042,"volume":898,"transactions":9,"vwap":2041},"2025-07-15",45.31,45.07,-0.33,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2034,"change":2047,"percent_change":970,"volume":951,"transactions":9,"vwap":2034},"2025-07-14",45.12,45.226,0.072,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":682,"volume":2055,"transactions":9,"vwap":2053},"2025-07-11",45.099998,45.19,45.084999,45.148,-0.112,19400,{"date":2057,"open":1973,"high":2013,"low":2050,"close":2058,"change":508,"percent_change":1059,"volume":2059,"transactions":9,"vwap":2058},"2025-07-10",45.26,182100,{"date":2061,"open":2051,"high":2062,"low":2063,"close":2064,"change":847,"percent_change":819,"volume":2065,"transactions":9,"vwap":2064},"2025-07-09",45.21,45.085999,45.11,54200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2041,"change":1446,"percent_change":825,"volume":2071,"transactions":9,"vwap":2041},"2025-07-08",45.049999,45.107,44.999,34400,{"date":2073,"open":2050,"high":1973,"low":2074,"close":2075,"change":2076,"percent_change":1191,"volume":2077,"transactions":9,"vwap":2075},"2025-07-07",44.995,45.056,-0.105,10700,{"date":2079,"open":2080,"high":2034,"low":2064,"close":2081,"change":1536,"percent_change":466,"volume":2082,"transactions":9,"vwap":2081},"2025-07-03",45.14,45.161,66400,{"date":2084,"open":2085,"high":2050,"low":2085,"close":2050,"change":847,"percent_change":819,"volume":2086,"transactions":9,"vwap":2050},"2025-07-02",44.93,29100,{"date":2088,"open":2089,"high":2090,"low":2085,"close":2091,"change":2092,"percent_change":848,"volume":2093,"transactions":9,"vwap":2091},"2025-07-01",44.95,45.080002,45.060001,0.038,233700,{"date":2095,"open":2085,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2096},"2025-06-30",45.021999,44.86,0.152,0.34,32900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":234,"percent_change":234,"volume":2107,"transactions":9,"vwap":2106},"2025-06-27",44.82,45.105,44.79,44.87,28900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2106,"change":117,"percent_change":371,"volume":2113,"transactions":9,"vwap":2106},"2025-06-26",44.78,44.88,44.735,26000,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":410,"percent_change":483,"volume":2119,"transactions":9,"vwap":2118},"2025-06-25",44.75,44.59,44.62,543500,{"date":2121,"open":2117,"high":2122,"low":2123,"close":2124,"change":147,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-24",44.74,44.3,44.67,0.79,1021900,{"date":2128,"open":2129,"high":2097,"low":2130,"close":2131,"change":102,"percent_change":466,"volume":2132,"transactions":9,"vwap":2131},"2025-06-23",44.28,44.175,44.32,144300,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":459,"volume":1766,"transactions":9,"vwap":2137},"2025-06-20",44.58,44.14,44.26,-0.094,{"date":2140,"open":2141,"high":2142,"low":2131,"close":2143,"change":2144,"percent_change":194,"volume":2145,"transactions":9,"vwap":2143},"2025-06-18",44.43,44.63,44.354,-0.019,13800,{"date":2147,"open":2148,"high":2149,"low":2123,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-06-17",44.47,44.66,44.373,-0.334,-0.75,21500,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":2160,"volume":1345,"transactions":9,"vwap":2158},"2025-06-16",44.52,44.89,44.707,0.434,0.98,{"date":2162,"open":2163,"high":2124,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":1566,"transactions":9,"vwap":2164},"2025-06-13",44.45,44.273,-0.512,-1.14,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":613,"percent_change":690,"volume":935,"transactions":9,"vwap":2172},"2025-06-12",44.8,44.819,44.7,44.785,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":756,"volume":849,"transactions":9,"vwap":2178},"2025-06-11",44.83,44.94,44.54,44.71,-0.029,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":47,"volume":820,"transactions":9,"vwap":2185},"2025-06-10",44.575,44.85,44.56,44.739,0.219,{"date":2188,"open":2189,"high":2190,"low":2141,"close":2156,"change":832,"percent_change":254,"volume":1041,"transactions":9,"vwap":2156},"2025-06-09",44.44,44.65,{"date":2192,"open":2193,"high":2184,"low":2194,"close":2193,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2193},"2025-06-06",44.51,44.425,0.513,1.17,13100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":1435,"transactions":9,"vwap":2202},"2025-06-05",44.18,44.356,43.997,-0.287,-0.65,{"date":2206,"open":2123,"high":2207,"low":2208,"close":2209,"change":107,"percent_change":205,"volume":1334,"transactions":9,"vwap":2209},"2025-06-04",44.36,44.275,44.284,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":584,"volume":1031,"transactions":9,"vwap":2214},"2025-06-03",43.95,44.31,44.294,0.334,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":690,"volume":957,"transactions":9,"vwap":2221},"2025-06-02",43.73,44.060001,43.7,43.96,0.076,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":147,"volume":2229,"transactions":9,"vwap":2226},"2025-05-30",43.689,43.884,43.36,0.154,6900,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2218,"change":978,"percent_change":970,"volume":2234,"transactions":9,"vwap":2218},"2025-05-29",43.93,43.66,6600,{"date":2236,"open":2212,"high":2212,"low":2237,"close":2237,"change":1484,"percent_change":304,"volume":2010,"transactions":9,"vwap":2237},"2025-05-28",43.659,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":1781,"transactions":9,"vwap":2243},"2025-05-27",43.53,43.92,43.47,43.81,0.684,1.59,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":710,"volume":1604,"transactions":9,"vwap":2251},"2025-05-23",42.95,43.282,42.93,43.126,-0.164,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":794,"volume":2260,"transactions":9,"vwap":2258},"2025-05-22",43.512,43.565,43.28,43.29,-0.124,8300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-21",43.77,43.962,42.9,43.414,-0.592,-1.35,24100,{"date":2271,"open":188,"high":2272,"low":2273,"close":2274,"change":661,"percent_change":304,"volume":2275,"transactions":9,"vwap":2274},"2025-05-20",44.080002,43.725,44.0060005,21700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2279,"change":2281,"percent_change":847,"volume":2282,"transactions":9,"vwap":2279},"2025-05-19",43.97,44.156,43.9,0.018,4100,{"date":2284,"open":2285,"high":2286,"low":2243,"close":2286,"change":2287,"percent_change":1729,"volume":2288,"transactions":9,"vwap":2286},"2025-05-16",43.94,44.138,0.281,44000,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":1507,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-05-15",43.5,43.87,43.857,0.44,21900,{"date":2297,"open":2233,"high":2220,"low":2240,"close":2298,"change":2299,"percent_change":847,"volume":1657,"transactions":9,"vwap":2298},"2025-05-14",43.667,0.019,{"date":2301,"open":2291,"high":2302,"low":2291,"close":2303,"change":2304,"percent_change":2305,"volume":1961,"transactions":9,"vwap":2303},"2025-05-13",43.693,43.648,0.366,0.85,{"date":2307,"open":2308,"high":2249,"low":2309,"close":2249,"change":2310,"percent_change":2311,"volume":1839,"transactions":9,"vwap":2249},"2025-05-12",43.2,42.915,1.152,2.73,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":107,"percent_change":205,"volume":853,"transactions":9,"vwap":2315},"2025-05-09",42.24,42.13,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2318,"change":956,"percent_change":1094,"volume":1021,"transactions":9,"vwap":2318},"2025-05-08",42.14,42.481,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":466,"percent_change":1059,"volume":2326,"transactions":9,"vwap":2325},"2025-05-07",42.0099983,42.07,41.71,41.96,11500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":682,"percent_change":795,"volume":1956,"transactions":9,"vwap":2332},"2025-05-06",41.78,42.105,41.765,41.82,{"date":2334,"open":2335,"high":2336,"low":2323,"close":2323,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2323},"2025-05-05",42.101,42.32,-0.293,-0.69,19300,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":2345,"percent_change":2346,"volume":945,"transactions":9,"vwap":2344},"2025-05-02",42.21,42.454,42.363,0.563,1.35,{"date":2348,"open":2325,"high":2349,"low":2350,"close":2350,"change":819,"percent_change":1624,"volume":2351,"transactions":9,"vwap":2350},"2025-05-01",42.17,41.8,18900,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2324,"change":1689,"percent_change":1177,"volume":1150,"transactions":9,"vwap":2324},"2025-04-30",41.79,41.12,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1945,"percent_change":2099,"volume":2362,"transactions":9,"vwap":2361},"2025-04-29",41.4,41.64,41.35,41.614,11900,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2367,"change":2144,"percent_change":410,"volume":1150,"transactions":9,"vwap":2367},"2025-04-28",41.58,41.22,41.471,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":651,"percent_change":1896,"volume":2229,"transactions":9,"vwap":2371},"2025-04-25",41.24,41.49,41.07,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2377,"change":2378,"percent_change":2379,"volume":1001,"transactions":9,"vwap":2377},"2025-04-24",40.64,41.28,41.245,0.522,1.28,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-04-23",41.040001,41.09,40.62,40.723,0.445,1.1,16800,{"date":175,"open":171,"high":2390,"low":171,"close":2391,"change":2392,"percent_change":1967,"volume":882,"transactions":9,"vwap":2391},40.35,40.278,0.248]