[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCAL":3,"homepage-market-summary":30,"stock-historical-FCAL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FCAL","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},"First Trust California Municipal High income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7508,1.74,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},46.39,46.65,46.7602,46.31,46.465,-0.075,-0.16,36215.707896,50.13,45.78,21096.1661318,14,2330,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},27607,10076541.53295,-2.32,"2025-04-22",[181,184,192,201,211,221,230,241,251,262,272,281,292,302,311,320,329,338,348,358,367,378,387,398,407,418,428,439,449,459,467,476,483,494,504,514,522,533,541,548,558,566,573,584,593,602,611,620,628,637,644,652,660,670,679,689,699,708,718,726,733,739,747,754,762,770,775,783,787,794,800,807,810,816,822,827,833,838,845,852,857,863,867,873,879,883,889,895,902,909,915,924,930,936,945,951,956,962,967,970,975,981,985,990,993,997,1000,1004,1008,1014,1018,1021,1026,1030,1035,1039,1043,1046,1052,1058,1061,1064,1068,1072,1077,1084,1089,1091,1097,1102,1105,1112,1116,1119,1126,1132,1137,1141,1145,1150,1153,1158,1164,1169,1173,1175,1179,1184,1188,1195,1199,1205,1212,1219,1224,1232,1237,1242,1247,1251,1257,1262,1265,1269,1272,1277,1280,1286,1291,1296,1299,1302,1306,1310,1316,1320,1322,1326,1330,1335,1339,1342,1345,1348,1351,1354,1358,1362,1366,1369,1375,1379,1381,1386,1392,1396,1399,1402,1405,1408,1411,1414,1417,1420,1424,1427,1430,1432,1434,1437,1440,1445,1449,1452,1454,1457,1460,1463,1467,1472,1476,1479,1484,1488,1491,1493,1497,1500,1503,1507,1509,1512,1515,1517,1520,1523,1525,1528,1531,1534,1537,1540,1542,1545,1550,1554,1556,1560,1563,1567,1569,1573,1576,1579,1583,1589,1593,1597,1600,1602,1605,1608,1612,1614,1617,1620,1623,1628,1633,1638,1645,1652,1658,1664,1670,1677,1683,1689,1691,1694,1701,1706,1711,1716,1720,1724,1727,1730,1734,1737,1741,1745,1748,1751,1755,1760,1764,1769,1775,1780,1784,1788,1792,1797,1802,1808,1812,1817,1821,1824,1829,1833,1836,1838,1842,1846,1851,1854,1857,1860,1863,1867,1871,1875,1878,1880,1882,1886,1889,1893,1896,1900,1903,1905,1907,1912,1914,1917,1920,1924,1927,1931,1933,1936,1939,1944,1948,1954,1959,1964,1967,1971,1975,1978,1981,1984,1987,1991,1995,1998,2002,2004,2007,2013,2018],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},249,46.4514,{"date":185,"open":20,"high":186,"low":20,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",46.56,0.23,0.5,73598.3129,290,46.4474,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":38,"volume":198,"transactions":199,"vwap":200},"2026-09-30",45.96,46.44,46.235,0.335,50631.1379,231,46.2835,{"date":202,"open":203,"high":204,"low":26,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",46.03,46.11,45.9,-0.12,-0.26,88669.6295,486,45.8813,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",46.36,46,46.02,-0.385,-0.83,46806.703,135,46.0663,{"date":222,"open":186,"high":186,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",46.32,46.405,-0.165,-0.35,47424.259,228,46.454,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",46.83,46.8335,46.52,46.57,-0.3391,-0.72,43175.522,187,46.62,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",47.33,46.82,46.9091,-0.3809,-0.81,60476.1022,199,47.0297,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",47.27,47.325,47.24,47.29,-0.0221,-0.05,41481.956,141,47.2954,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",47.39,47.26,47.3121,0.0071,0.02,27056.0971,121,47.3158,{"date":273,"open":274,"high":274,"low":255,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",47.4,47.305,-0.0862,-0.18,41521.3017,157,47.2951,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",47.44,47.47,47.3633,47.3912,0.0998,0.21,7583.4039,59,47.4241,{"date":293,"open":294,"high":274,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",47.31,47.23,47.2914,0.002,0,26649.7334,123,47.3053,{"date":303,"open":274,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":270,"vwap":310},"2026-09-15",47.435,47.2309,47.2894,-0.2206,-0.46,21303.7724,47.3455,{"date":312,"open":313,"high":314,"low":274,"close":315,"change":316,"percent_change":107,"volume":317,"transactions":318,"vwap":319},"2026-09-14",47.52,47.54,47.51,0.0295,28471.2044,126,47.4658,{"date":321,"open":264,"high":322,"low":264,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",47.62,47.4805,0.1443,0.3,17395.37008,131,47.5231,{"date":330,"open":331,"high":331,"low":294,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",47.63,47.3362,-0.3516,-0.74,41136.6934,214,47.4691,{"date":339,"open":340,"high":341,"low":331,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",47.84,47.94,47.6878,-0.1822,-0.38,35248.7257,201,47.7896,{"date":349,"open":350,"high":351,"low":340,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",47.95,48.035,47.87,-0.1037,-0.22,34408.0267,202,47.9126,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":297,"percent_change":298,"volume":364,"transactions":365,"vwap":366},"2026-09-04",47.98,48.02,47.9,47.9737,22842.86028,162,47.9533,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",48.07,48.09,47.93,47.9717,-0.1283,-0.27,26236.911297,255,47.9955,{"date":379,"open":370,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",48.1,47.96,0.0701,0.15,46801.8237,210,48.0243,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",48.13,48.16,47.99,48.0299,-0.2101,-0.44,47683.3032,234,48.0605,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":207,"volume":404,"transactions":405,"vwap":406},"2026-08-31",48.34,48.23,48.24,-0.1253,18363.3577,152,48.307,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",48.4,48.46,48.3201,48.3653,-0.0299,-0.06,16537.7957,182,48.3961,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",48.51,48.3601,48.3952,-0.0698,-0.14,19528.746473,112,48.4362,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",48.45,48.4999,48.43,48.465,-0.035,-0.07,14031.819207,95,48.4586,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":267,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",48.52,48.5293,48.4401,48.5,0.01,16442.4078,80,48.4821,{"date":450,"open":451,"high":452,"low":430,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",48.55,48.5599,48.4929,-0.0471,-0.1,41837.0738,140,48.4741,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":374,"volume":465,"transactions":219,"vwap":466},"2026-08-21",48.59,48.42,48.54,-0.13,43935.0188,48.5028,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":435,"percent_change":424,"volume":473,"transactions":474,"vwap":475},"2026-08-20",48.74,48.8,48.6401,48.67,9584.8938,84,48.7265,{"date":477,"open":472,"high":470,"low":472,"close":469,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",0.13,0.27,11620.0471,97,48.7395,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",48.73,48.7451,48.5903,48.61,-0.1773,-0.36,10136.534,90,48.6586,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",48.95,48.785,48.7873,-0.0977,-0.2,13413.723084,120,48.8662,{"date":505,"open":506,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",49.06,48.865,48.885,-0.1176,-0.24,4160.0458,100,48.9503,{"date":515,"open":506,"high":506,"low":496,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",49.0026,0.0376,0.08,22898.9468,154,49.0051,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",48.98,49.01,48.94,48.965,0.0494,0.1,5027.5998,68,48.9706,{"date":534,"open":524,"high":524,"low":535,"close":536,"change":537,"percent_change":112,"volume":538,"transactions":539,"vwap":540},"2026-08-11",48.85,48.9156,-0.0044,14370.9468,74,48.9323,{"date":542,"open":543,"high":543,"low":535,"close":544,"change":445,"percent_change":268,"volume":545,"transactions":546,"vwap":547},"2026-08-10",49.08,48.92,10131.774983,76,48.9609,{"date":549,"open":496,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-07",48.97,48.84,48.91,0.1159,0.24,10016.1998,64,48.9361,{"date":559,"open":551,"high":551,"low":560,"close":561,"change":562,"percent_change":445,"volume":563,"transactions":564,"vwap":565},"2026-08-06",48.75,48.7941,0.0041,12078.4068,65,48.8116,{"date":567,"open":568,"high":551,"low":568,"close":569,"change":268,"percent_change":570,"volume":571,"transactions":190,"vwap":572},"2026-08-05",48.72,48.79,0.04,22919.6848,48.8025,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",48.66,48.78,48.58,48.77,0.28,0.58,26148.9468,242,48.7288,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":207,"volume":590,"transactions":591,"vwap":592},"2026-08-03",48.68,48.47,48.49,-0.125,79107.99315,613,48.577,{"date":594,"open":578,"high":578,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",48.57,48.615,-0.0445,-0.09,12638.1968,108,48.6199,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":207,"volume":608,"transactions":609,"vwap":610},"2026-07-30",48.83,48.6314,48.6595,-0.1254,7930.5258,137,48.6836,{"date":612,"open":604,"high":613,"low":614,"close":615,"change":616,"percent_change":598,"volume":617,"transactions":618,"vwap":619},"2026-07-29",48.88,48.7751,48.7849,-0.042,21290.0208,92,48.8434,{"date":621,"open":604,"high":622,"low":497,"close":623,"change":624,"percent_change":579,"volume":625,"transactions":626,"vwap":627},"2026-07-28",48.8999,48.8269,0.1369,9713.2847,86,48.8407,{"date":629,"open":630,"high":630,"low":586,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",48.81,48.69,0.0604,0.12,17986.5448,102,48.7273,{"date":638,"open":441,"high":568,"low":441,"close":639,"change":640,"percent_change":383,"volume":641,"transactions":642,"vwap":643},"2026-07-24",48.6296,0.0752,13432.0348,88,48.6264,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":334,"volume":650,"transactions":219,"vwap":651},"2026-07-23",48.9,48.48,48.5544,-0.3608,16803.7398,48.5943,{"date":653,"open":506,"high":506,"low":654,"close":655,"change":656,"percent_change":490,"volume":657,"transactions":658,"vwap":659},"2026-07-22",48.9001,48.9152,-0.1748,8412.7178,85,48.9704,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",49.24,49.05,49.09,-0.1534,-0.31,16321.4848,128,49.1583,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",49.31,49.2434,-0.0416,-0.08,6539.1868,57,49.2776,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":258,"volume":686,"transactions":687,"vwap":688},"2026-07-17",49.27,49.35,49.25,49.285,-0.0254,7386.9468,69,49.2829,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",49.48,49.3,49.3104,-0.1051,-0.21,19911.0458,72,49.3976,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":455,"volume":706,"transactions":492,"vwap":707},"2026-07-15",49.46,49.49,49.3698,49.4155,-0.0482,12429.9646,49.4467,{"date":709,"open":691,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",49.51,49.4352,49.4637,-0.0113,-0.02,9129.5666,43,49.4866,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":258,"volume":724,"transactions":290,"vwap":725},"2026-07-13",49.5,49.54,49.475,-0.025,8305.7516,49.509,{"date":727,"open":728,"high":728,"low":729,"close":720,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":720},"2026-07-10",49.68,49.45,0.024,0.05,9400,{"date":734,"open":721,"high":735,"low":736,"close":736,"change":737,"percent_change":445,"volume":738,"transactions":9,"vwap":736},"2026-07-09",49.56,49.476,0.003,7400,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-08",49.66,49.42,49.473,-0.202,-0.41,29300,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":112,"volume":753,"transactions":9,"vwap":751},"2026-07-07",49.82,49.63,49.675,-0.004,8600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":598,"volume":761,"transactions":9,"vwap":759},"2026-07-06",49.67,49.74,49.62,49.679,-0.046,10900,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":288,"volume":769,"transactions":9,"vwap":767},"2026-07-02",49.7,49.75,49.665,49.725,0.105,12400,{"date":771,"open":756,"high":772,"low":721,"close":758,"change":773,"percent_change":414,"volume":774,"transactions":9,"vwap":758},"2026-07-01",49.69,-0.032,14500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":714,"volume":782,"transactions":9,"vwap":780},"2026-06-30",49.6,49.72,49.59,49.652,-0.008,26300,{"date":784,"open":756,"high":764,"low":735,"close":741,"change":785,"percent_change":478,"volume":786,"transactions":9,"vwap":741},"2026-06-29",0.065,37600,{"date":788,"open":750,"high":789,"low":729,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",49.64,49.595,0.015,0.03,7900,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":435,"percent_change":424,"volume":799,"transactions":9,"vwap":798},"2026-06-25",49.76,49.536,49.58,20400,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":107,"percent_change":633,"volume":806,"transactions":9,"vwap":805},"2026-06-24",49.61,49.73,49.601,49.65,18000,{"date":808,"open":756,"high":756,"low":779,"close":779,"change":414,"percent_change":206,"volume":809,"transactions":9,"vwap":779},"2026-06-23",40600,{"date":811,"open":812,"high":812,"low":813,"close":805,"change":814,"percent_change":731,"volume":815,"transactions":9,"vwap":805},"2026-06-22",50.09,49.615,0.025,25000,{"date":817,"open":778,"high":778,"low":735,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",49.625,0.068,0.14,9500,{"date":823,"open":750,"high":750,"low":702,"close":824,"change":825,"percent_change":-6,"volume":826,"transactions":9,"vwap":824},"2026-06-17",49.557,-0.001,24500,{"date":828,"open":779,"high":802,"low":721,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",49.558,0.053,0.11,4100,{"date":834,"open":835,"high":779,"low":691,"close":836,"change":268,"percent_change":570,"volume":837,"transactions":9,"vwap":836},"2026-06-15",49.57,49.505,11500,{"date":839,"open":710,"high":840,"low":742,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-12",49.55,49.485,-0.017,-0.03,22600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":831,"volume":774,"transactions":9,"vwap":850},"2026-06-11",49.52,49.565,49.37,49.502,0.052,{"date":853,"open":840,"high":840,"low":854,"close":729,"change":855,"percent_change":464,"volume":856,"transactions":9,"vwap":729},"2026-06-10",49.4,-0.062,7100,{"date":858,"open":859,"high":798,"low":859,"close":860,"change":861,"percent_change":268,"volume":862,"transactions":9,"vwap":860},"2026-06-09",49.44,49.512,0.012,12100,{"date":864,"open":710,"high":721,"low":865,"close":720,"change":730,"percent_change":731,"volume":866,"transactions":9,"vwap":720},"2026-06-08",49.471,5500,{"date":868,"open":869,"high":721,"low":869,"close":736,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":736},"2026-06-05",49.43,-0.019,-0.04,12300,{"date":874,"open":859,"high":875,"low":859,"close":876,"change":877,"percent_change":414,"volume":878,"transactions":9,"vwap":876},"2026-06-04",49.589,49.495,-0.028,10100,{"date":880,"open":798,"high":798,"low":725,"close":881,"change":791,"percent_change":792,"volume":882,"transactions":9,"vwap":881},"2026-06-03",49.523,12600,{"date":884,"open":729,"high":735,"low":729,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-02",49.508,0.09,0.18,16800,{"date":890,"open":891,"high":859,"low":892,"close":893,"change":791,"percent_change":792,"volume":894,"transactions":9,"vwap":893},"2026-06-01",49.34,49.33,49.418,17800,{"date":896,"open":854,"high":869,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",49.325,49.403,0.108,0.22,6200,{"date":903,"open":692,"high":904,"low":905,"close":906,"change":907,"percent_change":831,"volume":908,"transactions":9,"vwap":906},"2026-05-28",49.36,49.2,49.295,0.055,11100,{"date":910,"open":905,"high":911,"low":912,"close":662,"change":913,"percent_change":187,"volume":914,"transactions":9,"vwap":662},"2026-05-27",49.28,49.13,0.115,12800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-26",49.099998,49.16,49.060001,49.125,0.225,0.46,20900,{"date":925,"open":552,"high":926,"low":927,"close":646,"change":928,"percent_change":886,"volume":929,"transactions":9,"vwap":646},"2026-05-22",48.96,48.87,0.045,32400,{"date":931,"open":927,"high":552,"low":932,"close":933,"change":934,"percent_change":490,"volume":935,"transactions":9,"vwap":933},"2026-05-21",48.802,48.855,-0.175,33200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-20",49.02,49.084999,48.888,49.029999,0.097,0.2,132600,{"date":946,"open":947,"high":947,"low":613,"close":948,"change":949,"percent_change":950,"volume":815,"transactions":9,"vwap":948},"2026-05-19",48.99,48.933,-0.167,-0.34,{"date":952,"open":953,"high":953,"low":954,"close":917,"change":814,"percent_change":731,"volume":955,"transactions":9,"vwap":917},"2026-05-18",49.15,49.080002,12500,{"date":957,"open":683,"high":683,"low":958,"close":959,"change":510,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-15",49.014999,49.075001,-0.49,34200,{"date":963,"open":849,"high":849,"low":964,"close":965,"change":792,"percent_change":107,"volume":966,"transactions":9,"vwap":965},"2026-05-14",49.29,49.315,20500,{"date":968,"open":904,"high":904,"low":681,"close":684,"change":435,"percent_change":424,"volume":969,"transactions":9,"vwap":684},"2026-05-13",42600,{"date":971,"open":869,"high":869,"low":672,"close":972,"change":973,"percent_change":277,"volume":974,"transactions":9,"vwap":972},"2026-05-12",49.355,-0.088,14100,{"date":976,"open":977,"high":702,"low":904,"close":978,"change":979,"percent_change":112,"volume":980,"transactions":9,"vwap":978},"2026-05-11",49.38,49.443,-0.007,9200,{"date":982,"open":798,"high":798,"low":983,"close":729,"change":843,"percent_change":414,"volume":984,"transactions":9,"vwap":729},"2026-05-08",49.411,8500,{"date":986,"open":859,"high":720,"low":987,"close":691,"change":518,"percent_change":988,"volume":989,"transactions":9,"vwap":691},"2026-05-07",49.41,0.16,27000,{"date":991,"open":742,"high":729,"low":891,"close":854,"change":831,"percent_change":900,"volume":992,"transactions":9,"vwap":854},"2026-05-06",21500,{"date":994,"open":891,"high":904,"low":683,"close":964,"change":995,"percent_change":445,"volume":996,"transactions":9,"vwap":964},"2026-05-05",0.005,38900,{"date":998,"open":977,"high":977,"low":683,"close":684,"change":435,"percent_change":424,"volume":999,"transactions":9,"vwap":684},"2026-05-04",12200,{"date":1001,"open":892,"high":1002,"low":672,"close":972,"change":268,"percent_change":570,"volume":1003,"transactions":9,"vwap":972},"2026-05-01",49.39,26900,{"date":1005,"open":869,"high":869,"low":964,"close":1006,"change":570,"percent_change":518,"volume":1007,"transactions":9,"vwap":1006},"2026-04-30",49.335,27500,{"date":1009,"open":869,"high":869,"low":1010,"close":906,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":906},"2026-04-29",49.22,-0.053,-0.11,46200,{"date":1015,"open":987,"high":869,"low":681,"close":1016,"change":855,"percent_change":464,"volume":1017,"transactions":9,"vwap":1016},"2026-04-28",49.348,7800,{"date":1019,"open":847,"high":847,"low":891,"close":987,"change":730,"percent_change":731,"volume":1020,"transactions":9,"vwap":987},"2026-04-27",16100,{"date":1022,"open":691,"high":691,"low":1023,"close":1023,"change":1024,"percent_change":445,"volume":1025,"transactions":9,"vwap":1023},"2026-04-24",49.386,0.006,9700,{"date":1027,"open":847,"high":847,"low":672,"close":977,"change":1028,"percent_change":455,"volume":1029,"transactions":9,"vwap":977},"2026-04-23",-0.048,25300,{"date":1031,"open":701,"high":702,"low":854,"close":1032,"change":1033,"percent_change":107,"volume":1034,"transactions":9,"vwap":1032},"2026-04-22",49.428,0.028,14300,{"date":1036,"open":987,"high":701,"low":682,"close":854,"change":424,"percent_change":1037,"volume":1038,"transactions":9,"vwap":854},"2026-04-21",-0.28,18700,{"date":1040,"open":710,"high":777,"low":1041,"close":721,"change":843,"percent_change":414,"volume":1042,"transactions":9,"vwap":721},"2026-04-20",49.501,27700,{"date":1044,"open":742,"high":835,"low":742,"close":835,"change":1045,"percent_change":147,"volume":1029,"transactions":9,"vwap":835},"2026-04-17",0.189,{"date":1047,"open":849,"high":859,"low":1048,"close":1049,"change":1050,"percent_change":792,"volume":1051,"transactions":9,"vwap":1049},"2026-04-16",49.32,49.381,0.013,6000,{"date":1053,"open":710,"high":710,"low":692,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-15",49.368,-0.072,-0.15,24200,{"date":1059,"open":977,"high":691,"low":891,"close":859,"change":298,"percent_change":298,"volume":1060,"transactions":9,"vwap":859},"2026-04-14",13400,{"date":1062,"open":720,"high":720,"low":682,"close":859,"change":907,"percent_change":831,"volume":1063,"transactions":9,"vwap":859},"2026-04-13",19700,{"date":1065,"open":847,"high":847,"low":672,"close":1066,"change":268,"percent_change":570,"volume":1067,"transactions":9,"vwap":1066},"2026-04-10",49.385,11300,{"date":1069,"open":701,"high":701,"low":964,"close":1070,"change":791,"percent_change":792,"volume":1071,"transactions":9,"vwap":1070},"2026-04-09",49.365,17300,{"date":1073,"open":710,"high":710,"low":911,"close":682,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":682},"2026-04-08",0.235,0.48,117700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":268,"percent_change":570,"volume":1083,"transactions":9,"vwap":1082},"2026-04-07",49.12,49.17,49.049999,49.115,19300,{"date":1085,"open":954,"high":1086,"low":1081,"close":1087,"change":995,"percent_change":445,"volume":1088,"transactions":9,"vwap":1087},"2026-04-06",49.14,49.095001,17400,{"date":1090,"open":953,"high":953,"low":1081,"close":664,"change":785,"percent_change":478,"volume":832,"transactions":9,"vwap":664},"2026-04-02",{"date":1092,"open":1081,"high":1093,"low":496,"close":1094,"change":1095,"percent_change":579,"volume":1096,"transactions":9,"vwap":1094},"2026-04-01",49.18,49.025002,0.135,35800,{"date":1098,"open":1099,"high":926,"low":1099,"close":1100,"change":478,"percent_change":479,"volume":1101,"transactions":9,"vwap":1100},"2026-03-31",48.76,48.89,11700,{"date":1103,"open":1104,"high":551,"low":586,"close":1099,"change":913,"percent_change":554,"volume":862,"transactions":9,"vwap":1099},"2026-03-30",48.71,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":354,"volume":1088,"transactions":9,"vwap":1110},"2026-03-27",48.63,48.655,48.551,48.645,-0.105,{"date":1113,"open":469,"high":630,"low":1114,"close":560,"change":464,"percent_change":374,"volume":1115,"transactions":9,"vwap":560},"2026-03-26",48.631,17900,{"date":1117,"open":552,"high":496,"low":470,"close":613,"change":928,"percent_change":886,"volume":1118,"transactions":9,"vwap":613},"2026-03-25",24700,{"date":1120,"open":1121,"high":1121,"low":576,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-24",49.07,48.835,-0.275,-0.56,16900,{"date":1127,"open":1079,"high":1128,"low":941,"close":1129,"change":1130,"percent_change":518,"volume":1131,"transactions":9,"vwap":1129},"2026-03-23",49.169,49.11,0.038,7500,{"date":1133,"open":854,"high":854,"low":941,"close":1134,"change":1135,"percent_change":1136,"volume":1088,"transactions":9,"vwap":1134},"2026-03-20",49.071999,-0.388,-0.78,{"date":1138,"open":710,"high":777,"low":1139,"close":701,"change":258,"percent_change":455,"volume":1140,"transactions":9,"vwap":701},"2026-03-19",49.258,58400,{"date":1142,"open":702,"high":735,"low":1143,"close":710,"change":445,"percent_change":268,"volume":1144,"transactions":9,"vwap":710},"2026-03-18",49.47,10800,{"date":1146,"open":1147,"high":721,"low":1148,"close":720,"change":731,"percent_change":529,"volume":1149,"transactions":9,"vwap":720},"2026-03-17",49.53,49.451,21000,{"date":1151,"open":847,"high":847,"low":849,"close":729,"change":843,"percent_change":414,"volume":1152,"transactions":9,"vwap":729},"2026-03-16",5300,{"date":1154,"open":1155,"high":691,"low":1155,"close":691,"change":479,"percent_change":1156,"volume":1157,"transactions":9,"vwap":691},"2026-03-13",49.23,0.55,16500,{"date":1159,"open":840,"high":735,"low":912,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-12",49.21,-0.345,-0.7,117300,{"date":1165,"open":778,"high":778,"low":1166,"close":1167,"change":675,"percent_change":23,"volume":1168,"transactions":9,"vwap":1167},"2026-03-11",49.545,49.555,14600,{"date":1170,"open":765,"high":765,"low":835,"close":1171,"change":1172,"percent_change":112,"volume":793,"transactions":9,"vwap":1171},"2026-03-10",49.635,-0.005,{"date":1174,"open":728,"high":728,"low":835,"close":789,"change":258,"percent_change":455,"volume":821,"transactions":9,"vwap":789},"2026-03-09",{"date":1176,"open":796,"high":796,"low":1177,"close":772,"change":714,"percent_change":871,"volume":1178,"transactions":9,"vwap":772},"2026-03-06",49.642,11000,{"date":1180,"open":796,"high":1181,"low":750,"close":1182,"change":258,"percent_change":455,"volume":1183,"transactions":9,"vwap":1182},"2026-03-05",49.77,49.71,13700,{"date":1185,"open":765,"high":1186,"low":778,"close":796,"change":928,"percent_change":886,"volume":1187,"transactions":9,"vwap":796},"2026-03-04",49.8,10400,{"date":1189,"open":1190,"high":1190,"low":741,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-03",49.88,49.715,-0.255,-0.51,15900,{"date":1196,"open":812,"high":812,"low":1197,"close":1198,"change":1111,"percent_change":695,"volume":1168,"transactions":9,"vwap":1198},"2026-03-02",49.96,49.97,{"date":1200,"open":1201,"high":25,"low":1202,"close":1203,"change":570,"percent_change":518,"volume":1204,"transactions":9,"vwap":1203},"2026-02-27",50.12,50.00099945,50.075001,11600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":928,"percent_change":886,"volume":1211,"transactions":9,"vwap":1210},"2026-02-26",50.029999,50.080002,50,50.035,7600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":268,"percent_change":570,"volume":1218,"transactions":9,"vwap":1217},"2026-02-25",49.945,50.040001,49.935,49.99,9300,{"date":1220,"open":1190,"high":1221,"low":1190,"close":1198,"change":1222,"percent_change":529,"volume":1223,"transactions":9,"vwap":1198},"2026-02-24",50.0099983,0.049,10600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":107,"volume":1231,"transactions":9,"vwap":1229},"2026-02-23",49.91,49.965,49.84,49.921,0.031,64400,{"date":1233,"open":749,"high":1234,"low":749,"close":1235,"change":455,"percent_change":500,"volume":1236,"transactions":9,"vwap":1235},"2026-02-20",49.926,49.89,10200,{"date":1238,"open":1209,"high":1239,"low":1240,"close":1217,"change":791,"percent_change":792,"volume":1241,"transactions":9,"vwap":1217},"2026-02-19",50.02,49.975,6700,{"date":1243,"open":1244,"high":1221,"low":1245,"close":1240,"change":298,"percent_change":298,"volume":1246,"transactions":9,"vwap":1240},"2026-02-18",49.92,49.86,8000,{"date":1248,"open":1249,"high":1208,"low":1240,"close":1240,"change":995,"percent_change":445,"volume":1250,"transactions":9,"vwap":1240},"2026-02-17",49.98,28600,{"date":1252,"open":1253,"high":1249,"low":1253,"close":1198,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1198},"2026-02-13",49.9,0.085,0.17,18800,{"date":1258,"open":1259,"high":1244,"low":749,"close":1260,"change":913,"percent_change":187,"volume":1261,"transactions":9,"vwap":1260},"2026-02-12",49.85,49.885,4000,{"date":1263,"open":1186,"high":749,"low":764,"close":1181,"change":434,"percent_change":435,"volume":1264,"transactions":9,"vwap":1181},"2026-02-11",19500,{"date":1266,"open":1186,"high":1190,"low":757,"close":1267,"change":731,"percent_change":529,"volume":1268,"transactions":9,"vwap":1267},"2026-02-10",49.805,45900,{"date":1270,"open":1181,"high":1186,"low":1182,"close":1271,"change":268,"percent_change":570,"volume":878,"transactions":9,"vwap":1271},"2026-02-09",49.755,{"date":1273,"open":796,"high":1274,"low":1182,"close":1275,"change":112,"percent_change":714,"volume":1276,"transactions":9,"vwap":1275},"2026-02-06",49.78,49.735,22100,{"date":1278,"open":756,"high":796,"low":756,"close":1279,"change":529,"percent_change":943,"volume":1038,"transactions":9,"vwap":1279},"2026-02-05",49.745,{"date":1281,"open":802,"high":756,"low":1282,"close":1283,"change":1284,"percent_change":383,"volume":1285,"transactions":9,"vwap":1283},"2026-02-04",49.525,49.645,0.075,13100,{"date":1287,"open":777,"high":802,"low":1288,"close":835,"change":1289,"percent_change":455,"volume":1290,"transactions":9,"vwap":835},"2026-02-03",49.549,-0.049,8300,{"date":1292,"open":835,"high":1171,"low":840,"close":1293,"change":1294,"percent_change":820,"volume":1295,"transactions":9,"vwap":1293},"2026-02-02",49.619,0.069,27800,{"date":1297,"open":847,"high":835,"low":847,"close":840,"change":1298,"percent_change":383,"volume":1020,"transactions":9,"vwap":840},"2026-01-30",0.072,{"date":1300,"open":729,"high":1147,"low":729,"close":1301,"change":1033,"percent_change":107,"volume":1088,"transactions":9,"vwap":1301},"2026-01-29",49.478,{"date":1303,"open":691,"high":720,"low":1304,"close":729,"change":792,"percent_change":107,"volume":1305,"transactions":9,"vwap":729},"2026-01-28",49.432,15800,{"date":1307,"open":987,"high":691,"low":1066,"close":742,"change":1308,"percent_change":570,"volume":1309,"transactions":9,"vwap":742},"2026-01-27",0.021,10700,{"date":1311,"open":859,"high":729,"low":1312,"close":1313,"change":1314,"percent_change":675,"volume":1315,"transactions":9,"vwap":1313},"2026-01-26",49.349,49.399,-0.041,37100,{"date":1317,"open":987,"high":729,"low":1318,"close":859,"change":1254,"percent_change":1255,"volume":1319,"transactions":9,"vwap":859},"2026-01-23",49.326,24300,{"date":1321,"open":692,"high":854,"low":692,"close":972,"change":112,"percent_change":714,"volume":799,"transactions":9,"vwap":972},"2026-01-22",{"date":1323,"open":849,"high":977,"low":1324,"close":1070,"change":225,"percent_change":1325,"volume":894,"transactions":9,"vwap":1070},"2026-01-21",49.256,-0.33,{"date":1327,"open":756,"high":756,"low":869,"close":1147,"change":1328,"percent_change":510,"volume":1329,"transactions":9,"vwap":1147},"2026-01-20",-0.117,20600,{"date":1331,"open":779,"high":764,"low":779,"close":1332,"change":1333,"percent_change":445,"volume":1334,"transactions":9,"vwap":1332},"2026-01-16",49.647,0.007,20100,{"date":1336,"open":789,"high":741,"low":1337,"close":789,"change":445,"percent_change":268,"volume":1338,"transactions":9,"vwap":789},"2026-01-15",49.585,24800,{"date":1340,"open":779,"high":805,"low":1341,"close":750,"change":731,"percent_change":529,"volume":1223,"transactions":9,"vwap":750},"2026-01-14",49.521,{"date":1343,"open":741,"high":741,"low":1147,"close":798,"change":107,"percent_change":633,"volume":1344,"transactions":9,"vwap":798},"2026-01-13",23900,{"date":1346,"open":805,"high":805,"low":1347,"close":847,"change":414,"percent_change":206,"volume":1017,"transactions":9,"vwap":847},"2026-01-12",49.511,{"date":1349,"open":840,"high":798,"low":701,"close":798,"change":792,"percent_change":107,"volume":1350,"transactions":9,"vwap":798},"2026-01-09",16400,{"date":1352,"open":835,"high":835,"low":1353,"close":840,"change":570,"percent_change":518,"volume":1131,"transactions":9,"vwap":840},"2026-01-08",49.442,{"date":1355,"open":735,"high":735,"low":1356,"close":710,"change":383,"percent_change":325,"volume":1357,"transactions":9,"vwap":710},"2026-01-07",49.402,6800,{"date":1359,"open":1002,"high":987,"low":1360,"close":904,"change":1361,"percent_change":843,"volume":774,"transactions":9,"vwap":904},"2026-01-06",49.319,-0.015,{"date":1363,"open":892,"high":987,"low":911,"close":1364,"change":928,"percent_change":886,"volume":1365,"transactions":9,"vwap":1364},"2026-01-05",49.375,69600,{"date":1367,"open":682,"high":977,"low":1048,"close":892,"change":1368,"percent_change":731,"volume":1131,"transactions":9,"vwap":892},"2026-01-02",0.023,{"date":1370,"open":911,"high":849,"low":1371,"close":1372,"change":1373,"percent_change":529,"volume":1374,"transactions":9,"vwap":1372},"2025-12-31",49.245,49.307,0.047,29600,{"date":1376,"open":672,"high":672,"low":905,"close":1377,"change":298,"percent_change":298,"volume":1378,"transactions":9,"vwap":1377},"2025-12-30",49.26,23800,{"date":1380,"open":692,"high":1048,"low":1010,"close":1377,"change":995,"percent_change":445,"volume":1042,"transactions":9,"vwap":1377},"2025-12-29",{"date":1382,"open":692,"high":692,"low":905,"close":1383,"change":1384,"percent_change":268,"volume":1385,"transactions":9,"vwap":1383},"2025-12-26",49.255,0.008,29900,{"date":1387,"open":681,"high":964,"low":1388,"close":1389,"change":1390,"percent_change":886,"volume":1391,"transactions":9,"vwap":1389},"2025-12-24",49.19,49.247,0.042,19900,{"date":1393,"open":681,"high":964,"low":918,"close":1394,"change":1361,"percent_change":843,"volume":1395,"transactions":9,"vwap":1394},"2025-12-23",49.205,14800,{"date":1397,"open":911,"high":911,"low":918,"close":1010,"change":298,"percent_change":298,"volume":1398,"transactions":9,"vwap":1010},"2025-12-22",33300,{"date":1400,"open":681,"high":911,"low":918,"close":1010,"change":1172,"percent_change":112,"volume":1401,"transactions":9,"vwap":1010},"2025-12-19",25900,{"date":1403,"open":683,"high":964,"low":1129,"close":1404,"change":1284,"percent_change":383,"volume":1157,"transactions":9,"vwap":1404},"2025-12-18",49.225,{"date":1406,"open":918,"high":662,"low":1079,"close":953,"change":258,"percent_change":455,"volume":1407,"transactions":9,"vwap":953},"2025-12-17",28100,{"date":1409,"open":1121,"high":905,"low":1121,"close":905,"change":1255,"percent_change":152,"volume":1410,"transactions":9,"vwap":905},"2025-12-16",27200,{"date":1412,"open":1086,"high":905,"low":938,"close":941,"change":435,"percent_change":424,"volume":1413,"transactions":9,"vwap":941},"2025-12-15",78900,{"date":1415,"open":1093,"high":1093,"low":550,"close":917,"change":1416,"percent_change":226,"volume":1410,"transactions":9,"vwap":917},"2025-12-12",-0.17,{"date":1418,"open":672,"high":1048,"low":1419,"close":681,"change":107,"percent_change":633,"volume":774,"transactions":9,"vwap":681},"2025-12-11",49.215,{"date":1421,"open":1388,"high":692,"low":1422,"close":1160,"change":792,"percent_change":107,"volume":1423,"transactions":9,"vwap":1160},"2025-12-10",49.092999,80500,{"date":1425,"open":683,"high":1426,"low":1079,"close":1093,"change":1361,"percent_change":843,"volume":1211,"transactions":9,"vwap":1093},"2025-12-09",49.269,{"date":1428,"open":953,"high":683,"low":953,"close":1429,"change":723,"percent_change":258,"volume":1101,"transactions":9,"vwap":1429},"2025-12-08",49.195,{"date":1431,"open":953,"high":911,"low":953,"close":1010,"change":298,"percent_change":298,"volume":984,"transactions":9,"vwap":1010},"2025-12-05",{"date":1433,"open":1086,"high":964,"low":1086,"close":1010,"change":723,"percent_change":258,"volume":1183,"transactions":9,"vwap":1010},"2025-12-04",{"date":1435,"open":1388,"high":1048,"low":918,"close":1371,"change":298,"percent_change":298,"volume":1436,"transactions":9,"vwap":1371},"2025-12-03",12700,{"date":1438,"open":682,"high":682,"low":1371,"close":1371,"change":843,"percent_change":414,"volume":1439,"transactions":9,"vwap":1371},"2025-12-02",22400,{"date":1441,"open":891,"high":1442,"low":905,"close":1443,"change":598,"percent_change":277,"volume":1444,"transactions":9,"vwap":1443},"2025-12-01",49.345,49.275,7200,{"date":1446,"open":987,"high":859,"low":1447,"close":1070,"change":445,"percent_change":268,"volume":1448,"transactions":9,"vwap":1070},"2025-11-28",49.278,3300,{"date":1450,"open":905,"high":869,"low":905,"close":972,"change":785,"percent_change":478,"volume":1451,"transactions":9,"vwap":972},"2025-11-26",13600,{"date":1453,"open":904,"high":977,"low":662,"close":964,"change":434,"percent_change":435,"volume":1315,"transactions":9,"vwap":964},"2025-11-25",{"date":1455,"open":682,"high":904,"low":905,"close":897,"change":1361,"percent_change":843,"volume":1456,"transactions":9,"vwap":897},"2025-11-24",15000,{"date":1458,"open":682,"high":977,"low":662,"close":891,"change":464,"percent_change":207,"volume":1459,"transactions":9,"vwap":891},"2025-11-21",13800,{"date":1461,"open":691,"high":720,"low":1002,"close":1143,"change":814,"percent_change":731,"volume":1462,"transactions":9,"vwap":1143},"2025-11-20",11400,{"date":1464,"open":1002,"high":720,"low":1002,"close":1465,"change":1361,"percent_change":843,"volume":1466,"transactions":9,"vwap":1465},"2025-11-19",49.445,18900,{"date":1468,"open":742,"high":720,"low":742,"close":701,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":701},"2025-11-18",0.035,0.07,12900,{"date":1473,"open":720,"high":720,"low":682,"close":1474,"change":785,"percent_change":478,"volume":1475,"transactions":9,"vwap":1474},"2025-11-17",49.425,22300,{"date":1477,"open":710,"high":710,"low":1048,"close":904,"change":434,"percent_change":435,"volume":1478,"transactions":9,"vwap":904},"2025-11-14",10300,{"date":1480,"open":1481,"high":1143,"low":911,"close":1482,"change":871,"percent_change":675,"volume":1483,"transactions":9,"vwap":1482},"2025-11-13",49.282,49.395,4200,{"date":1485,"open":702,"high":710,"low":904,"close":1486,"change":1487,"percent_change":598,"volume":1285,"transactions":9,"vwap":1486},"2025-11-12",49.435,-0.045,{"date":1489,"open":859,"high":710,"low":906,"close":691,"change":768,"percent_change":288,"volume":1490,"transactions":9,"vwap":691},"2025-11-11",3100,{"date":1492,"open":869,"high":859,"low":681,"close":1364,"change":995,"percent_change":445,"volume":1178,"transactions":9,"vwap":1364},"2025-11-10",{"date":1494,"open":1495,"high":854,"low":692,"close":849,"change":570,"percent_change":518,"volume":1496,"transactions":9,"vwap":849},"2025-11-07",49.398,5200,{"date":1498,"open":682,"high":849,"low":681,"close":892,"change":107,"percent_change":633,"volume":1499,"transactions":9,"vwap":892},"2025-11-06",6600,{"date":1501,"open":964,"high":682,"low":1502,"close":681,"change":675,"percent_change":23,"volume":738,"transactions":9,"vwap":681},"2025-11-05",49.211,{"date":1504,"open":692,"high":854,"low":1160,"close":682,"change":1505,"percent_change":1506,"volume":1157,"transactions":9,"vwap":682},"2025-11-04",0.095,0.19,{"date":1508,"open":911,"high":892,"low":1080,"close":1383,"change":871,"percent_change":675,"volume":1101,"transactions":9,"vwap":1383},"2025-11-03",{"date":1510,"open":904,"high":977,"low":1502,"close":906,"change":1172,"percent_change":112,"volume":1511,"transactions":9,"vwap":906},"2025-10-31",10500,{"date":1513,"open":854,"high":854,"low":953,"close":692,"change":414,"percent_change":206,"volume":1514,"transactions":9,"vwap":692},"2025-10-30",8900,{"date":1516,"open":854,"high":742,"low":692,"close":904,"change":995,"percent_change":445,"volume":1157,"transactions":9,"vwap":904},"2025-10-29",{"date":1518,"open":964,"high":1519,"low":1377,"close":972,"change":445,"percent_change":268,"volume":1187,"transactions":9,"vwap":972},"2025-10-28",49.405,{"date":1521,"open":662,"high":987,"low":662,"close":1442,"change":714,"percent_change":871,"volume":1522,"transactions":9,"vwap":1442},"2025-10-27",23600,{"date":1524,"open":682,"high":869,"low":1377,"close":1070,"change":268,"percent_change":570,"volume":1329,"transactions":9,"vwap":1070},"2025-10-24",{"date":1526,"open":977,"high":1002,"low":1442,"close":1442,"change":445,"percent_change":268,"volume":1527,"transactions":9,"vwap":1442},"2025-10-23",3600,{"date":1529,"open":1002,"high":987,"low":683,"close":1006,"change":814,"percent_change":731,"volume":1530,"transactions":9,"vwap":1006},"2025-10-22",14900,{"date":1532,"open":1048,"high":1312,"low":1080,"close":672,"change":22,"percent_change":1056,"volume":1533,"transactions":9,"vwap":672},"2025-10-21",30700,{"date":1535,"open":849,"high":859,"low":904,"close":1066,"change":886,"percent_change":887,"volume":1536,"transactions":9,"vwap":1066},"2025-10-20",4300,{"date":1538,"open":849,"high":849,"low":906,"close":906,"change":995,"percent_change":445,"volume":1539,"transactions":9,"vwap":906},"2025-10-17",13300,{"date":1541,"open":964,"high":977,"low":905,"close":964,"change":768,"percent_change":288,"volume":1060,"transactions":9,"vwap":964},"2025-10-16",{"date":1543,"open":1160,"high":1377,"low":1134,"close":1544,"change":268,"percent_change":570,"volume":753,"transactions":9,"vwap":1544},"2025-10-15",49.185,{"date":1546,"open":918,"high":1155,"low":1547,"close":1548,"change":731,"percent_change":529,"volume":1549,"transactions":9,"vwap":1548},"2025-10-14",49.056999,49.165,9100,{"date":1551,"open":892,"high":892,"low":1552,"close":1082,"change":886,"percent_change":887,"volume":1553,"transactions":9,"vwap":1082},"2025-10-13",49.041,21700,{"date":1555,"open":938,"high":954,"low":526,"close":1094,"change":529,"percent_change":943,"volume":1444,"transactions":9,"vwap":1094},"2025-10-10",{"date":1557,"open":550,"high":1558,"low":535,"close":1559,"change":723,"percent_change":258,"volume":999,"transactions":9,"vwap":1559},"2025-10-09",48.975,48.925,{"date":1561,"open":947,"high":1562,"low":646,"close":496,"change":1469,"percent_change":1470,"volume":1285,"transactions":9,"vwap":496},"2025-10-08",49.0029984,{"date":1564,"open":604,"high":526,"low":1565,"close":1566,"change":518,"percent_change":988,"volume":882,"transactions":9,"vwap":1566},"2025-10-07",48.82,48.915,{"date":1568,"open":1100,"high":1100,"low":560,"close":1122,"change":112,"percent_change":714,"volume":882,"transactions":9,"vwap":1122},"2025-10-06",{"date":1570,"open":138,"high":552,"low":576,"close":1571,"change":1254,"percent_change":1255,"volume":1572,"transactions":9,"vwap":1571},"2025-10-03",48.845,58600,{"date":1574,"open":630,"high":630,"low":1575,"close":1099,"change":455,"percent_change":500,"volume":1144,"transactions":9,"vwap":1099},"2025-10-02",48.65,{"date":1577,"open":578,"high":613,"low":560,"close":138,"change":886,"percent_change":887,"volume":1578,"transactions":9,"vwap":138},"2025-10-01",49000,{"date":1580,"open":560,"high":604,"low":1581,"close":578,"change":723,"percent_change":258,"volume":1582,"transactions":9,"vwap":578},"2025-09-30",48.705,17100,{"date":1584,"open":1585,"high":138,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1319,"transactions":9,"vwap":1586},"2025-09-29",48.6,48.795,0.125,0.26,{"date":1590,"open":1591,"high":485,"low":1591,"close":472,"change":831,"percent_change":187,"volume":1592,"transactions":9,"vwap":472},"2025-09-26",48.62,15200,{"date":1594,"open":1099,"high":1099,"low":463,"close":1595,"change":1123,"percent_change":1124,"volume":1596,"transactions":9,"vwap":1595},"2025-09-25",48.56,36900,{"date":1598,"open":1599,"high":1599,"low":569,"close":1122,"change":258,"percent_change":455,"volume":1444,"transactions":9,"vwap":1122},"2025-09-24",48.93,{"date":1601,"open":526,"high":524,"low":1565,"close":508,"change":1487,"percent_change":598,"volume":1020,"transactions":9,"vwap":508},"2025-09-23",{"date":1603,"open":941,"high":941,"low":1100,"close":1599,"change":268,"percent_change":570,"volume":1604,"transactions":9,"vwap":1599},"2025-09-22",14700,{"date":1606,"open":646,"high":550,"low":138,"close":552,"change":714,"percent_change":871,"volume":1607,"transactions":9,"vwap":552},"2025-09-19",4900,{"date":1609,"open":1610,"high":1610,"low":927,"close":1599,"change":414,"percent_change":206,"volume":1611,"transactions":9,"vwap":1599},"2025-09-18",49.0099983,32500,{"date":1613,"open":524,"high":941,"low":1599,"close":947,"change":1505,"percent_change":1506,"volume":1020,"transactions":9,"vwap":947},"2025-09-17",{"date":1615,"open":544,"high":496,"low":551,"close":1616,"change":791,"percent_change":792,"volume":1131,"transactions":9,"vwap":1616},"2025-09-16",48.895,{"date":1618,"open":927,"high":947,"low":578,"close":613,"change":1505,"percent_change":1506,"volume":1619,"transactions":9,"vwap":613},"2025-09-15",51900,{"date":1621,"open":1565,"high":1622,"low":485,"close":497,"change":434,"percent_change":435,"volume":1003,"transactions":9,"vwap":497},"2025-09-12",48.826,{"date":1624,"open":485,"high":604,"low":485,"close":1565,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1565},"2025-09-11",0.175,0.36,200200,{"date":1629,"open":432,"high":1630,"low":409,"close":1110,"change":1506,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1110},"2025-09-10",48.7,0.39,18400,{"date":1634,"open":588,"high":441,"low":1635,"close":1636,"change":445,"percent_change":268,"volume":1637,"transactions":9,"vwap":1636},"2025-09-09",48.39,48.455,39400,{"date":1639,"open":400,"high":647,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-09-08",48.29,48.445,0.269,0.56,19600,{"date":1646,"open":1647,"high":401,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-09-05",48.060001,48.176,0.226,0.47,15500,{"date":1653,"open":1654,"high":350,"low":1655,"close":350,"change":1625,"percent_change":1656,"volume":1657,"transactions":9,"vwap":350},"2025-09-04",47.89,47.82,0.37,46600,{"date":1659,"open":1660,"high":340,"low":1661,"close":1662,"change":1470,"percent_change":383,"volume":1663,"transactions":9,"vwap":1662},"2025-09-03",47.76,47.72,47.775,16300,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":414,"percent_change":464,"volume":1669,"transactions":9,"vwap":1668},"2025-09-02",47.81,47.65,47.705,33900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":268,"percent_change":570,"volume":1676,"transactions":9,"vwap":1675},"2025-08-29",47.79,47.83,47.7,47.765,37800,{"date":1678,"open":1661,"high":1679,"low":1680,"close":1681,"change":731,"percent_change":529,"volume":1682,"transactions":9,"vwap":1681},"2025-08-28",47.838,47.67,47.745,24000,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":298,"percent_change":298,"volume":1688,"transactions":9,"vwap":1687},"2025-08-27",47.75,47.6,47.695,39100,{"date":1690,"open":331,"high":1685,"low":331,"close":1687,"change":1172,"percent_change":112,"volume":1088,"transactions":9,"vwap":1687},"2025-08-26",{"date":1692,"open":1685,"high":1660,"low":1693,"close":1674,"change":1487,"percent_change":598,"volume":1374,"transactions":9,"vwap":1674},"2025-08-25",47.636,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1681,"change":1699,"percent_change":1700,"volume":1466,"transactions":9,"vwap":1681},"2025-08-22",47.68,47.795,47.661,0.155,0.33,{"date":1702,"open":1703,"high":1696,"low":1704,"close":1705,"change":225,"percent_change":226,"volume":1118,"transactions":9,"vwap":1705},"2025-08-21",47.58,47.55,47.59,{"date":1707,"open":1708,"high":1709,"low":1674,"close":1710,"change":723,"percent_change":258,"volume":769,"transactions":9,"vwap":1710},"2025-08-20",47.73,47.804,47.755,{"date":1712,"open":1661,"high":340,"low":1713,"close":1714,"change":298,"percent_change":298,"volume":1715,"transactions":9,"vwap":1714},"2025-08-19",47.66,47.78,36800,{"date":1717,"open":1718,"high":1718,"low":1661,"close":1714,"change":723,"percent_change":258,"volume":1719,"transactions":9,"vwap":1714},"2025-08-18",47.88,30900,{"date":1721,"open":1722,"high":1718,"low":1685,"close":1723,"change":723,"percent_change":258,"volume":1038,"transactions":9,"vwap":1723},"2025-08-15",47.77,47.805,{"date":1725,"open":1654,"high":1654,"low":1726,"close":1673,"change":445,"percent_change":268,"volume":1204,"transactions":9,"vwap":1673},"2025-08-14",47.781,{"date":1728,"open":1722,"high":352,"low":1722,"close":1655,"change":1172,"percent_change":112,"volume":1729,"transactions":9,"vwap":1655},"2025-08-13",11200,{"date":1731,"open":1732,"high":352,"low":1685,"close":1733,"change":1172,"percent_change":112,"volume":1533,"transactions":9,"vwap":1733},"2025-08-12",47.8,47.825,{"date":1735,"open":1673,"high":1718,"low":1685,"close":1673,"change":814,"percent_change":731,"volume":1736,"transactions":9,"vwap":1673},"2025-08-11",9800,{"date":1738,"open":1655,"high":1739,"low":1708,"close":1723,"change":107,"percent_change":478,"volume":1740,"transactions":9,"vwap":1723},"2025-08-08",47.849,18100,{"date":1742,"open":1661,"high":1743,"low":1744,"close":1681,"change":871,"percent_change":675,"volume":1034,"transactions":9,"vwap":1681},"2025-08-07",47.86,47.691,{"date":1746,"open":1722,"high":1739,"low":1661,"close":1747,"change":434,"percent_change":435,"volume":1478,"transactions":9,"vwap":1747},"2025-08-06",47.785,{"date":1749,"open":1666,"high":1750,"low":1714,"close":1655,"change":107,"percent_change":478,"volume":878,"transactions":9,"vwap":1655},"2025-08-05",47.888,{"date":1752,"open":1753,"high":1754,"low":1674,"close":1660,"change":445,"percent_change":268,"volume":1309,"transactions":9,"vwap":1660},"2025-08-04",47.71,47.831,{"date":1756,"open":331,"high":1757,"low":331,"close":1685,"change":1758,"percent_change":1631,"volume":1759,"transactions":9,"vwap":1685},"2025-08-01",47.85,0.185,23400,{"date":1761,"open":314,"high":1762,"low":313,"close":1763,"change":851,"percent_change":831,"volume":837,"transactions":9,"vwap":1763},"2025-07-31",47.64,47.565,{"date":1765,"open":1703,"high":1762,"low":1766,"close":1767,"change":843,"percent_change":414,"volume":1768,"transactions":9,"vwap":1767},"2025-07-30",47.43,47.513,23100,{"date":1770,"open":1766,"high":1771,"low":1766,"close":1772,"change":1773,"percent_change":900,"volume":1774,"transactions":9,"vwap":1772},"2025-07-29",47.61,47.543,0.103,76300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":283,"change":871,"percent_change":675,"volume":837,"transactions":9,"vwap":283},"2025-07-28",47.48,47.549,47.42,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1777,"change":814,"percent_change":731,"volume":1187,"transactions":9,"vwap":1777},"2025-07-25",47.45,47.523,{"date":1785,"open":274,"high":1786,"low":274,"close":1787,"change":791,"percent_change":792,"volume":821,"transactions":9,"vwap":1787},"2025-07-24",47.49,47.455,{"date":1789,"open":1790,"high":1791,"low":1790,"close":283,"change":979,"percent_change":112,"volume":1223,"transactions":9,"vwap":283},"2025-07-23",47.35,47.489,{"date":1793,"open":1794,"high":1794,"low":264,"close":1795,"change":1796,"percent_change":666,"volume":1051,"transactions":9,"vwap":1795},"2025-07-22",47.53,47.447,-0.148,{"date":1798,"open":1799,"high":331,"low":1799,"close":1800,"change":831,"percent_change":187,"volume":1801,"transactions":9,"vwap":1800},"2025-07-21",47.46,47.595,26400,{"date":1803,"open":1786,"high":1804,"low":1779,"close":1805,"change":1012,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-07-18",47.57,47.485,-0.23,12000,{"date":1809,"open":1713,"high":1680,"low":1810,"close":1800,"change":22,"percent_change":23,"volume":1811,"transactions":9,"vwap":1800},"2025-07-17",47.541,1804200,{"date":1813,"open":1814,"high":1655,"low":1680,"close":1680,"change":206,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1680},"2025-07-16",47.69,-0.25,25100,{"date":1818,"open":352,"high":1819,"low":1820,"close":1672,"change":435,"percent_change":1056,"volume":999,"transactions":9,"vwap":1672},"2025-07-15",47.92,47.74,{"date":1822,"open":1757,"high":371,"low":1673,"close":1743,"change":445,"percent_change":268,"volume":1823,"transactions":9,"vwap":1743},"2025-07-14",22900,{"date":1825,"open":1826,"high":1827,"low":1673,"close":1757,"change":675,"percent_change":1416,"volume":1828,"transactions":9,"vwap":1757},"2025-07-11",47.91,48,38100,{"date":1830,"open":1819,"high":1831,"low":1819,"close":371,"change":298,"percent_change":298,"volume":1832,"transactions":9,"vwap":371},"2025-07-10",48.025002,6900,{"date":1834,"open":381,"high":1835,"low":362,"close":371,"change":112,"percent_change":714,"volume":1466,"transactions":9,"vwap":371},"2025-07-09",48.041,{"date":1837,"open":360,"high":369,"low":362,"close":341,"change":871,"percent_change":675,"volume":1042,"transactions":9,"vwap":341},"2025-07-08",{"date":1839,"open":1840,"high":1841,"low":341,"close":360,"change":814,"percent_change":731,"volume":966,"transactions":9,"vwap":360},"2025-07-07",48.0099983,48.049999,{"date":1843,"open":360,"high":1844,"low":1654,"close":1845,"change":1361,"percent_change":843,"volume":980,"transactions":9,"vwap":1845},"2025-07-03",48.078999,47.955,{"date":1847,"open":371,"high":1848,"low":362,"close":1849,"change":714,"percent_change":871,"volume":1850,"transactions":9,"vwap":1849},"2025-07-02",48.062,47.97,7000,{"date":1852,"open":371,"high":1840,"low":1819,"close":391,"change":268,"percent_change":570,"volume":1853,"transactions":9,"vwap":391},"2025-07-01",6500,{"date":1855,"open":1849,"high":390,"low":1757,"close":1849,"change":633,"percent_change":122,"volume":1856,"transactions":9,"vwap":1849},"2025-06-30",45000,{"date":1858,"open":1666,"high":381,"low":1666,"close":1757,"change":435,"percent_change":1056,"volume":1859,"transactions":9,"vwap":1757},"2025-06-27",58500,{"date":1861,"open":350,"high":361,"low":1743,"close":1819,"change":424,"percent_change":1862,"volume":774,"transactions":9,"vwap":1819},"2025-06-26",-0.29,{"date":1864,"open":1647,"high":1647,"low":1865,"close":1647,"change":907,"percent_change":831,"volume":1866,"transactions":9,"vwap":1647},"2025-06-25",48.029999,6300,{"date":1868,"open":361,"high":1647,"low":350,"close":1869,"change":814,"percent_change":731,"volume":1870,"transactions":9,"vwap":1869},"2025-06-24",48.0050011,9600,{"date":1872,"open":1873,"high":370,"low":381,"close":360,"change":414,"percent_change":206,"volume":1874,"transactions":9,"vwap":360},"2025-06-23",48.040001,53000,{"date":1876,"open":1654,"high":1841,"low":1654,"close":1873,"change":478,"percent_change":479,"volume":1877,"transactions":9,"vwap":1873},"2025-06-20",19200,{"date":1879,"open":1849,"high":1841,"low":1826,"close":1826,"change":435,"percent_change":1056,"volume":837,"transactions":9,"vwap":1826},"2025-06-18",{"date":1881,"open":381,"high":1873,"low":1826,"close":360,"change":518,"percent_change":1255,"volume":1013,"transactions":9,"vwap":360},"2025-06-17",{"date":1883,"open":1873,"high":1873,"low":1655,"close":362,"change":1884,"percent_change":1012,"volume":1885,"transactions":9,"vwap":362},"2025-06-16",-0.055,21600,{"date":1887,"open":360,"high":1840,"low":362,"close":1845,"change":714,"percent_change":871,"volume":1888,"transactions":9,"vwap":1845},"2025-06-13",8100,{"date":1890,"open":1743,"high":1873,"low":1743,"close":1891,"change":1587,"percent_change":1588,"volume":1892,"transactions":9,"vwap":1891},"2025-06-12",47.975,6100,{"date":1894,"open":1714,"high":1819,"low":1714,"close":1757,"change":995,"percent_change":445,"volume":1895,"transactions":9,"vwap":1757},"2025-06-11",53200,{"date":1897,"open":1819,"high":1819,"low":1898,"close":1899,"change":995,"percent_change":445,"volume":1853,"transactions":9,"vwap":1899},"2025-06-10",47.782,47.845,{"date":1901,"open":391,"high":391,"low":340,"close":340,"change":268,"percent_change":570,"volume":1902,"transactions":9,"vwap":340},"2025-06-09",14000,{"date":1904,"open":1819,"high":1819,"low":1722,"close":1655,"change":675,"percent_change":1416,"volume":1522,"transactions":9,"vwap":1655},"2025-06-06",{"date":1906,"open":1849,"high":1849,"low":1757,"close":362,"change":435,"percent_change":1056,"volume":888,"transactions":9,"vwap":362},"2025-06-05",{"date":1908,"open":381,"high":1909,"low":1672,"close":1849,"change":820,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1849},"2025-06-04",48.099998,0.29,27600,{"date":1913,"open":1660,"high":1673,"low":1814,"close":1673,"change":112,"percent_change":714,"volume":914,"transactions":9,"vwap":1673},"2025-06-03",{"date":1915,"open":350,"high":1849,"low":1732,"close":340,"change":1012,"percent_change":1806,"volume":1916,"transactions":9,"vwap":340},"2025-06-02",29200,{"date":1918,"open":381,"high":1849,"low":1919,"close":350,"change":268,"percent_change":570,"volume":1157,"transactions":9,"vwap":350},"2025-05-30",47.857,{"date":1921,"open":352,"high":1647,"low":1922,"close":371,"change":112,"percent_change":714,"volume":1923,"transactions":9,"vwap":371},"2025-05-29",47.864,16700,{"date":1925,"open":391,"high":391,"low":1655,"close":341,"change":714,"percent_change":871,"volume":1926,"transactions":9,"vwap":341},"2025-05-28",18300,{"date":1928,"open":391,"high":391,"low":1898,"close":381,"change":383,"percent_change":1929,"volume":1930,"transactions":9,"vwap":381},"2025-05-27",0.31,23700,{"date":1932,"open":1820,"high":1654,"low":1820,"close":1666,"change":831,"percent_change":187,"volume":1256,"transactions":9,"vwap":1666},"2025-05-23",{"date":1934,"open":1814,"high":1935,"low":1680,"close":1674,"change":1416,"percent_change":490,"volume":761,"transactions":9,"vwap":1674},"2025-05-22",47.799,{"date":1937,"open":1840,"high":1865,"low":1714,"close":352,"change":374,"percent_change":1124,"volume":1938,"transactions":9,"vwap":352},"2025-05-21",15400,{"date":1940,"open":1865,"high":1941,"low":361,"close":1942,"change":414,"percent_change":206,"volume":1943,"transactions":9,"vwap":1942},"2025-05-20",48.17,48.14,25400,{"date":1945,"open":360,"high":402,"low":350,"close":1946,"change":886,"percent_change":1506,"volume":1947,"transactions":9,"vwap":1946},"2025-05-19",48.2,23300,{"date":1949,"open":390,"high":1950,"low":1841,"close":1951,"change":598,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-05-16",48.26,48.11,-0.19,28300,{"date":1955,"open":369,"high":1956,"low":391,"close":1946,"change":1957,"percent_change":1588,"volume":1958,"transactions":9,"vwap":1946},"2025-05-15",48.21,0.124,47600,{"date":1960,"open":1961,"high":1961,"low":341,"close":1962,"change":1963,"percent_change":1037,"volume":1926,"transactions":9,"vwap":1962},"2025-05-14",48.28,48.076,-0.134,{"date":1965,"open":1942,"high":1956,"low":1647,"close":1956,"change":107,"percent_change":633,"volume":1966,"transactions":9,"vwap":1956},"2025-05-13",22700,{"date":1968,"open":1969,"high":1970,"low":1647,"close":1970,"change":871,"percent_change":675,"volume":774,"transactions":9,"vwap":1970},"2025-05-12",48.12,48.15,{"date":1972,"open":401,"high":401,"low":1909,"close":1973,"change":445,"percent_change":268,"volume":1974,"transactions":9,"vwap":1973},"2025-05-09",48.19,43100,{"date":1976,"open":1946,"high":1956,"low":1951,"close":1977,"change":107,"percent_change":633,"volume":1938,"transactions":9,"vwap":1977},"2025-05-08",48.18,{"date":1979,"open":370,"high":402,"low":1827,"close":1969,"change":714,"percent_change":871,"volume":1980,"transactions":9,"vwap":1969},"2025-05-07",54500,{"date":1982,"open":1973,"high":1973,"low":361,"close":1942,"change":1470,"percent_change":383,"volume":1983,"transactions":9,"vwap":1942},"2025-05-06",37500,{"date":1985,"open":1969,"high":1969,"low":1840,"close":369,"change":414,"percent_change":206,"volume":1986,"transactions":9,"vwap":369},"2025-05-05",13500,{"date":1988,"open":1989,"high":1970,"low":1990,"close":389,"change":871,"percent_change":675,"volume":1168,"transactions":9,"vwap":389},"2025-05-02",48.080002,48.00099945,{"date":1992,"open":1993,"high":1994,"low":369,"close":1941,"change":1012,"percent_change":1806,"volume":1063,"transactions":9,"vwap":1941},"2025-05-01",48.25,48.3,{"date":1996,"open":370,"high":1997,"low":1732,"close":1961,"change":820,"percent_change":1910,"volume":769,"transactions":9,"vwap":1961},"2025-04-30",48.409,{"date":1999,"open":402,"high":2000,"low":1732,"close":1942,"change":886,"percent_change":1506,"volume":2001,"transactions":9,"vwap":1942},"2025-04-29",48.36,250000,{"date":2003,"open":1977,"high":1994,"low":1732,"close":1841,"change":23,"percent_change":1325,"volume":1250,"transactions":9,"vwap":1841},"2025-04-28",{"date":2005,"open":1956,"high":2006,"low":1732,"close":1956,"change":1470,"percent_change":383,"volume":955,"transactions":9,"vwap":1956},"2025-04-25",48.318,{"date":2008,"open":370,"high":2009,"low":2010,"close":1942,"change":2011,"percent_change":2012,"volume":1344,"transactions":9,"vwap":1942},"2025-04-24",48.22,47.331,0.45,0.94,{"date":2014,"open":361,"high":1946,"low":2015,"close":1814,"change":943,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1814},"2025-04-23",47.38,0.42,34400,{"date":179,"open":1819,"high":381,"low":295,"close":1786,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1786},-0.43,-0.9,42100]