[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FJUN":3,"homepage-market-summary":26,"stock-historical-FJUN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FJUN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Buffer ETF - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},61.51,61.486,61.65,61.39,61.2091,0.3009,0.49,10286.625583,62.771,55.28,38398.41807184,83.2,1574,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":149},"success",[29,36,43,49,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":19,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,"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":19,"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":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":21,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},47.689,39939,14577604.51796,28.06,"2025-04-22",[177,180,190,200,211,222,233,243,253,264,273,282,292,303,314,324,335,345,356,363,372,381,390,400,408,417,424,434,444,453,463,472,480,489,498,509,518,528,539,548,556,563,572,581,591,600,611,621,629,640,648,658,667,678,687,696,706,716,727,736,743,752,760,766,771,780,785,792,800,807,812,817,826,832,835,841,847,851,857,863,870,877,882,887,893,896,899,904,908,911,915,920,926,929,933,938,944,948,952,959,966,970,975,981,987,995,1001,1008,1015,1023,1028,1034,1042,1048,1054,1058,1064,1070,1076,1084,1092,1098,1104,1113,1120,1125,1132,1138,1147,1154,1161,1170,1177,1183,1192,1199,1207,1212,1217,1224,1230,1237,1244,1251,1258,1265,1271,1277,1283,1290,1293,1300,1307,1312,1319,1324,1330,1338,1345,1350,1356,1359,1364,1368,1372,1378,1385,1388,1392,1397,1401,1406,1411,1415,1419,1425,1430,1433,1440,1444,1448,1450,1455,1460,1463,1467,1473,1480,1486,1491,1497,1503,1508,1512,1515,1518,1520,1523,1527,1531,1535,1538,1543,1548,1554,1560,1566,1571,1575,1581,1588,1592,1597,1603,1610,1616,1623,1630,1637,1645,1653,1660,1668,1676,1682,1687,1693,1699,1705,1711,1715,1721,1726,1731,1735,1739,1746,1753,1759,1765,1772,1779,1786,1792,1800,1807,1813,1818,1823,1828,1830,1833,1837,1842,1845,1848,1852,1859,1865,1869,1873,1877,1881,1887,1891,1897,1901,1904,1909,1915,1922,1927,1935,1941,1948,1955,1961,1967,1973,1979,1985,1991,1998,2005,2011,2018,2021,2023,2030,2037,2043,2047,2053,2059,2067,2075,2080,2085,2089,2096,2102,2107,2113,2119,2125,2129,2136,2144,2149,2156,2162,2167,2173,2180,2185,2190,2196,2202,2207,2215,2223,2230,2237,2245,2252,2260,2269,2275,2282,2287,2294,2302,2308,2316,2323,2328,2336,2342,2347,2352,2359,2366,2373,2380,2389,2395,2402,2409,2414,2418,2424,2431,2437,2442,2449,2456,2462,2469,2474,2481,2488,2494,2500,2506,2513],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},90,61.5009,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",60.99,61.28,60.94,0.0228,0.04,34512.628334,170,61.0741,{"date":191,"open":192,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",61.375,61.4835,61.1863,-0.0437,-0.07,11010.148184,129,61.3837,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",61.245,61.31,61.135,61.23,-0.0253,-0.04,12062.035353,98,61.258,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",61.44,61.4617,61.11,61.2553,-0.2795,-0.45,26551.6029,161,61.333,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",61.4199,61.58,61.345,61.5348,0.2648,0.43,8150.918281,104,61.481,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",61.13,61.38,61.27,0.31,0.51,20059.7437,122,61.3119,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",61.43,61.501,60.96,-0.66,-1.07,432029.3466,217,61.2813,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",61.68,61.71,61.5,61.62,0.01,0.02,119669.122766,303,61.5706,{"date":265,"open":266,"high":255,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",61.295,61.61,0.5862,0.96,20742.1973,145,61.5684,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":-6,"volume":279,"transactions":280,"vwap":281},"2026-09-18",61.08,60.84,61.0238,-0.0023,18070.1813,153,60.9501,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",61.06,60.8915,61.0261,0.488,0.81,39676.8925,216,60.9678,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",60.91,60.95,60.33,60.5381,-0.1642,-0.27,67306.6748,272,60.8455,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",60.7801,60.81,60.62,60.7023,-0.2117,-0.35,10617.6748,88,60.7331,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",60.72,61.0054,60.914,-0.2357,-0.39,13864.6748,197,60.8968,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",61.1101,61.1686,61.0536,61.1497,0.4347,0.72,6084.6748,79,61.1287,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":320,"volume":342,"transactions":343,"vwap":344},"2026-09-10",60.695,60.83,60.64,60.715,-0.2398,26584.004314,183,60.7516,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",61.1257,61.1399,60.92,60.9548,-0.1752,-0.29,41332.6748,233,60.9952,{"date":357,"open":358,"high":358,"low":235,"close":235,"change":359,"percent_change":360,"volume":361,"transactions":220,"vwap":362},"2026-09-08",61.33,-0.25,-0.41,11200.8621,61.2086,{"date":364,"open":365,"high":365,"low":366,"close":236,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",61.66,61.32,-0.14,-0.23,16845.927248,128,61.4131,{"date":373,"open":374,"high":225,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":198,"vwap":380},"2026-09-03",61.36,61.2003,61.52,0.37,0.61,28891.943655,61.4901,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":370,"vwap":389},"2026-09-02",60.98,61.1754,61.15,0.265,0.44,20764.606846,61.0661,{"date":391,"open":392,"high":21,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",60.9,60.835,60.885,-0.375,-0.61,14527.778513,114,60.9411,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":186,"volume":405,"transactions":406,"vwap":407},"2026-08-31",61.02,61.26,0.0252,19984.8621,171,61.1376,{"date":409,"open":236,"high":410,"low":411,"close":412,"change":196,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",61.47,61.19,61.2348,-0.11,17574.858379,130,61.3048,{"date":418,"open":403,"high":213,"low":411,"close":416,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",0.1848,0.3,22942.1588,205,61.2835,{"date":425,"open":426,"high":411,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",61.04,60.9901,61.12,0.0804,0.13,133949.1588,302,61.1384,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",61.2,60.97,61.0396,0.0496,0.08,29523.625284,156,61.0534,{"date":445,"open":294,"high":446,"low":447,"close":182,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",61.105,60.87,-0.1,-0.16,17668.099,165,61.0005,{"date":454,"open":426,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",61.225,60.9701,61.09,0.1,0.16,59839.9794,261,61.085,{"date":464,"open":465,"high":466,"low":295,"close":182,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",61.025,61.205,-0.235,-0.38,55297.4138,275,61.0435,{"date":473,"open":366,"high":474,"low":385,"close":455,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",61.37,0.055,0.09,66431.1588,404,61.2354,{"date":481,"open":482,"high":403,"low":483,"close":484,"change":485,"percent_change":299,"volume":486,"transactions":487,"vwap":488},"2026-08-18",61.21,61.0403,61.17,-0.1644,21687.1588,159,61.134,{"date":490,"open":374,"high":491,"low":492,"close":493,"change":494,"percent_change":299,"volume":495,"transactions":496,"vwap":497},"2026-08-17",61.49,61.2701,61.3344,-0.1658,14141.1588,110,61.3926,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",61.48,61.665,61.3801,61.5002,-0.0198,-0.03,49324.1588,221,61.4961,{"date":510,"open":511,"high":512,"low":513,"close":376,"change":514,"percent_change":147,"volume":515,"transactions":516,"vwap":517},"2026-08-13",61.46,61.79,61.4184,0.2146,49051.1588,332,61.5199,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":241,"vwap":527},"2026-08-12",61.3,61.4,61.2454,61.3054,0.0654,0.11,19944.2525,61.3213,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",61.3298,61.3824,61.102,61.24,-0.12,-0.2,52789.6525,401,61.233,{"date":540,"open":541,"high":542,"low":543,"close":374,"change":544,"percent_change":525,"volume":545,"transactions":546,"vwap":547},"2026-08-10",61.34,61.402,61.22,0.0665,13126.1537,137,61.3286,{"date":549,"open":235,"high":474,"low":235,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",61.2935,0.1685,0.28,8770.1537,94,61.2513,{"date":557,"open":482,"high":543,"low":284,"close":558,"change":559,"percent_change":449,"volume":560,"transactions":561,"vwap":562},"2026-08-06",61.125,-0.095,79803.170047,164,61.1526,{"date":564,"open":565,"high":566,"low":567,"close":543,"change":186,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",61.35,61.45,61.1701,0.07,28750.482109,152,61.2912,{"date":573,"open":306,"high":574,"low":306,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",61.3199,61.18,0.59,0.97,16798.251768,141,61.1316,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",60.18,60.7,60.59,0.5,0.83,17362.166821,142,60.5317,{"date":592,"open":593,"high":583,"low":594,"close":595,"change":596,"percent_change":387,"volume":597,"transactions":598,"vwap":599},"2026-07-31",59.7,59.6501,60.09,0.2652,25285.9058,230,59.8741,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",59.52,59.92,59.43,59.8248,0.6448,1.09,44597.9058,139,59.7415,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",59.68,59.815,59.18,-0.62,-1.04,30659.9058,196,59.4621,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":440,"percent_change":430,"volume":626,"transactions":627,"vwap":628},"2026-07-28",59.5304,59.9399,59.8,8896.9216,150,59.8057,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",59.86,59.89,59.52972,59.72,0.1244,0.21,17925.523827,236,59.6361,{"date":641,"open":642,"high":632,"low":642,"close":643,"change":644,"percent_change":186,"volume":645,"transactions":646,"vwap":647},"2026-07-24",59.49,59.5956,0.0231,12138.9058,132,59.7208,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":496,"vwap":657},"2026-07-23",59.5,59.7099,59.47,59.5725,-0.5175,-0.86,15776.9058,59.5646,{"date":659,"open":660,"high":661,"low":660,"close":595,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",59.91,60.219,-0.0096,-0.02,34309.9058,198,60.1383,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-21",60.0065,60.17,59.95,60.0996,0.3275,0.55,16026.9058,133,60.1058,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":554,"vwap":686},"2026-07-20",60.14,59.7201,59.7721,-0.0879,-0.15,15552.9058,59.891,{"date":688,"open":689,"high":690,"low":691,"close":631,"change":468,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",60.0199,60.06,59.78,-0.63,10529.4238,95,59.9482,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":451,"vwap":705},"2026-07-16",60.26,60.42,60.1,60.24,-0.17,-0.28,22913.8528,60.2935,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":430,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",60.35,60.4199,60.16,60.41,0.22,10826.972123,121,60.3246,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",60.2392,60.3414,60.1251,60.28,0.2,0.33,30123.9058,184,60.252,{"date":728,"open":701,"high":701,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",59.9793,60.08,-0.3,-0.5,28136.499425,200,60.1482,{"date":737,"open":738,"high":739,"low":680,"close":740,"change":459,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-10",60.2,60.39,60.38,0.27,17400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",60.049999,60.27,59.93,60.22,0.39,0.65,85000,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":731,"volume":759,"transactions":9,"vwap":757},"2026-07-08",59.88,60,59.55,59.83,-0.18,91800,{"date":761,"open":762,"high":763,"low":757,"close":764,"change":367,"percent_change":368,"volume":765,"transactions":9,"vwap":764},"2026-07-07",60.11,60.175,60.0099983,90300,{"date":767,"open":764,"high":746,"low":671,"close":768,"change":769,"percent_change":19,"volume":770,"transactions":9,"vwap":768},"2026-07-06",60.15,0.295,51600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-02",59.99,60.3,59.61,59.855,-0.035,-0.06,35600,{"date":781,"open":757,"high":782,"low":783,"close":632,"change":778,"percent_change":448,"volume":784,"transactions":9,"vwap":632},"2026-07-01",60.215,59.79,38800,{"date":786,"open":787,"high":788,"low":789,"close":671,"change":790,"percent_change":723,"volume":791,"transactions":9,"vwap":671},"2026-06-30",59.67,60.075001,59.64,0.195,63400,{"date":793,"open":652,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",60.0050011,59.28,59.755,0.685,1.16,75700,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":352,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-26",58.92,59.465,59.07,-0.49,106700,{"date":808,"open":650,"high":602,"low":809,"close":810,"change":440,"percent_change":430,"volume":811,"transactions":9,"vwap":810},"2026-06-25",59.125,59.36,65100,{"date":813,"open":810,"high":814,"low":815,"close":795,"change":778,"percent_change":448,"volume":816,"transactions":9,"vwap":795},"2026-06-24",59.695,59.12,1241400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",59.315,60.029999,59.27,59.34,-0.48,-0.8,956100,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":448,"percent_change":702,"volume":831,"transactions":9,"vwap":830},"2026-06-22",60.099998,59.73,59.82,594200,{"date":833,"open":660,"high":595,"low":625,"close":603,"change":102,"percent_change":458,"volume":834,"transactions":9,"vwap":603},"2026-06-18",151700,{"date":836,"open":837,"high":747,"low":838,"close":631,"change":505,"percent_change":839,"volume":840,"transactions":9,"vwap":631},"2026-06-17",59.798,59.77,-0.05,16400,{"date":842,"open":660,"high":660,"low":843,"close":632,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":632},"2026-06-16",59.81,0.03,0.05,67400,{"date":848,"open":849,"high":849,"low":850,"close":631,"change":259,"percent_change":260,"volume":840,"transactions":9,"vwap":631},"2026-06-15",59.98,59.844,{"date":852,"open":853,"high":660,"low":783,"close":854,"change":458,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-12",59.84,59.85,0.17,14600,{"date":858,"open":859,"high":757,"low":859,"close":860,"change":861,"percent_change":440,"volume":862,"transactions":9,"vwap":860},"2026-06-11",59.672,59.75,0.045,18800,{"date":864,"open":865,"high":853,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",59.65,59.705,-0.055,-0.09,12200,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":207,"volume":876,"transactions":9,"vwap":874},"2026-06-09",59.87,59.62,59.76,-0.025,21200,{"date":878,"open":879,"high":854,"low":634,"close":879,"change":880,"percent_change":525,"volume":881,"transactions":9,"vwap":879},"2026-06-08",59.785,0.065,7500,{"date":883,"open":884,"high":757,"low":789,"close":634,"change":885,"percent_change":196,"volume":886,"transactions":9,"vwap":634},"2026-06-05",59.69,-0.041,17800,{"date":888,"open":691,"high":854,"low":889,"close":890,"change":891,"percent_change":476,"volume":892,"transactions":9,"vwap":890},"2026-06-04",59.71,59.761,0.051,6500,{"date":894,"open":783,"high":854,"low":593,"close":889,"change":413,"percent_change":758,"volume":895,"transactions":9,"vwap":889},"2026-06-03",18600,{"date":897,"open":603,"high":603,"low":787,"close":830,"change":440,"percent_change":430,"volume":898,"transactions":9,"vwap":830},"2026-06-02",20800,{"date":900,"open":843,"high":853,"low":593,"close":901,"change":902,"percent_change":844,"volume":903,"transactions":9,"vwap":901},"2026-06-01",59.74,0.015,25500,{"date":905,"open":884,"high":838,"low":787,"close":906,"change":260,"percent_change":844,"volume":907,"transactions":9,"vwap":906},"2026-05-29",59.725,8800,{"date":909,"open":889,"high":783,"low":865,"close":866,"change":102,"percent_change":458,"volume":910,"transactions":9,"vwap":866},"2026-05-28",10600,{"date":912,"open":854,"high":854,"low":873,"close":913,"change":663,"percent_change":505,"volume":914,"transactions":9,"vwap":913},"2026-05-27",59.645,20500,{"date":916,"open":917,"high":917,"low":873,"close":918,"change":880,"percent_change":525,"volume":919,"transactions":9,"vwap":918},"2026-05-26",60.47,59.665,8300,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":845,"percent_change":440,"volume":925,"transactions":9,"vwap":924},"2026-05-22",59.59,59.66,59.6,8400,{"date":927,"open":650,"high":775,"low":650,"close":756,"change":845,"percent_change":440,"volume":928,"transactions":9,"vwap":756},"2026-05-21",10900,{"date":930,"open":652,"high":931,"low":652,"close":650,"change":102,"percent_change":458,"volume":932,"transactions":9,"vwap":650},"2026-05-20",59.58,125900,{"date":934,"open":787,"high":787,"low":935,"close":936,"change":107,"percent_change":663,"volume":937,"transactions":9,"vwap":936},"2026-05-19",59.434,59.44,25400,{"date":939,"open":922,"high":922,"low":940,"close":941,"change":942,"percent_change":505,"volume":943,"transactions":9,"vwap":941},"2026-05-18",59.421,59.45,-0.015,33900,{"date":945,"open":946,"high":602,"low":946,"close":803,"change":777,"percent_change":778,"volume":947,"transactions":9,"vwap":803},"2026-05-15",59.4,15900,{"date":949,"open":950,"high":950,"low":941,"close":650,"change":186,"percent_change":568,"volume":951,"transactions":9,"vwap":650},"2026-05-14",59.53,16100,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":475,"percent_change":476,"volume":958,"transactions":9,"vwap":957},"2026-05-13",59.39,59.51,59.38,59.46,13100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":902,"percent_change":844,"volume":965,"transactions":9,"vwap":964},"2026-05-12",59.41,59.42,59.3,59.405,12100,{"date":967,"open":604,"high":604,"low":810,"close":954,"change":968,"percent_change":968,"volume":969,"transactions":9,"vwap":954},"2026-05-11",0,13600,{"date":971,"open":604,"high":652,"low":972,"close":954,"change":973,"percent_change":430,"volume":974,"transactions":9,"vwap":954},"2026-05-08",59.341,0.075,9800,{"date":976,"open":977,"high":977,"low":978,"close":819,"change":979,"percent_change":259,"volume":980,"transactions":9,"vwap":819},"2026-05-07",59.48,59.26,0.005,11200,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":880,"percent_change":525,"volume":986,"transactions":9,"vwap":985},"2026-05-06",59.35,59.24,59.31,10700,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":117,"volume":994,"transactions":9,"vwap":992},"2026-05-05",59.175,59.255,59.16,59.245,0.145,5800,{"date":996,"open":815,"high":997,"low":998,"close":999,"change":559,"percent_change":449,"volume":1000,"transactions":9,"vwap":999},"2026-05-04",59.22,59.02,59.099998,10400,{"date":1002,"open":1003,"high":1004,"low":1003,"close":1005,"change":1006,"percent_change":636,"volume":1007,"transactions":9,"vwap":1005},"2026-05-01",59.15,59.25,59.195,0.125,6100,{"date":1009,"open":1010,"high":809,"low":1011,"close":804,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":804},"2026-04-30",58.97,58.921,0.135,0.23,10500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":186,"volume":1022,"transactions":9,"vwap":1020},"2026-04-29",58.89,58.98,58.86,58.935,0.025,21000,{"date":1024,"open":1017,"high":1010,"low":1025,"close":1026,"change":1027,"percent_change":367,"volume":840,"transactions":9,"vwap":1026},"2026-04-28",58.85,58.91,-0.08,{"date":1029,"open":1010,"high":1030,"low":1019,"close":1031,"change":1032,"percent_change":722,"volume":1033,"transactions":9,"vwap":1031},"2026-04-27",59.0099983,58.99,0.12,7400,{"date":1035,"open":1025,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-24",58.94,58.81,58.87,0.15,0.26,19300,{"date":1043,"open":1044,"high":1038,"low":1045,"close":1044,"change":413,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-23",58.72,58.66,-0.19,19000,{"date":1049,"open":1050,"high":1038,"low":1051,"close":1052,"change":712,"percent_change":142,"volume":1053,"transactions":9,"vwap":1052},"2026-04-22",58.78,58.76,58.83,270900,{"date":1055,"open":1051,"high":1052,"low":1056,"close":1056,"change":449,"percent_change":299,"volume":1057,"transactions":9,"vwap":1056},"2026-04-21",58.61,11300,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":885,"percent_change":196,"volume":1063,"transactions":9,"vwap":1062},"2026-04-20",58.839,58.71,58.77,84800,{"date":1065,"open":1066,"high":1017,"low":1062,"close":1067,"change":1068,"percent_change":1069,"volume":742,"transactions":9,"vwap":1067},"2026-04-17",58.79,58.811,0.201,0.34,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1056,"change":845,"percent_change":476,"volume":1075,"transactions":9,"vwap":1056},"2026-04-16",58.55,58.658,58.545,16900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":722,"volume":1083,"transactions":9,"vwap":1081},"2026-04-15",58.51,58.64,58.48,58.56,0.114,7600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":377,"volume":1091,"transactions":9,"vwap":1089},"2026-04-14",58.29,58.49,58.26,58.446,0.216,9400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":386,"percent_change":1097,"volume":986,"transactions":9,"vwap":1096},"2026-04-13",57.91,58.24,58.23,0.46,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":207,"percent_change":196,"volume":1103,"transactions":9,"vwap":1102},"2026-04-10",58.09,57.92,57.965,26600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-09",57.805,58.060001,57.74,58.0050011,0.245,0.42,7800,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":587,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-04-08",58.0099983,57.64,57.76,1.46,7000,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":778,"percent_change":413,"volume":1124,"transactions":9,"vwap":1123},"2026-04-07",56.65,56.93,12300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":993,"percent_change":1040,"volume":1131,"transactions":9,"vwap":1130},"2026-04-06",56.925,57.19,56.87,56.99,12500,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":102,"volume":1137,"transactions":9,"vwap":1135},"2026-04-02",56.43,56.845,0.036,19200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-01",56.86,57,56.69,56.809,0.306,0.54,19800,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-31",55.79,56.503,1.043,1.88,7300,{"date":1155,"open":1156,"high":1157,"low":22,"close":1158,"change":1159,"percent_change":703,"volume":1160,"transactions":9,"vwap":1158},"2026-03-30",55.65,55.815,55.46,-0.154,13500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-27",55.86,56.07,55.541,55.614,-0.616,-1.1,63900,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1131,"transactions":9,"vwap":1174},"2026-03-26",56.45,56.7,56.23,-0.6,-1.06,{"date":1178,"open":1179,"high":1140,"low":1180,"close":1181,"change":552,"percent_change":586,"volume":1182,"transactions":9,"vwap":1181},"2026-03-25",56.74,56.66,56.83,304300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-24",56.56,56.76,56.38,56.55,-0.21,-0.37,129500,{"date":1193,"open":1123,"high":1194,"low":1195,"close":1186,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1186},"2026-03-23",56.95,56.62,0.495,0.88,7100,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-20",56.57,56.15,56.265,-0.485,-0.85,50800,{"date":1208,"open":1201,"high":1209,"low":1185,"close":1210,"change":413,"percent_change":1046,"volume":1211,"transactions":9,"vwap":1210},"2026-03-19",56.85,56.75,6300,{"date":1213,"open":1214,"high":1214,"low":1140,"close":1140,"change":1215,"percent_change":1216,"volume":1112,"transactions":9,"vwap":1140},"2026-03-18",57.09,-0.32,-0.56,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1000,"transactions":9,"vwap":1221},"2026-03-17",57.35,57.13,57.18,0.082,0.14,{"date":1225,"open":1226,"high":1128,"low":1227,"close":1228,"change":1229,"percent_change":154,"volume":925,"transactions":9,"vwap":1228},"2026-03-16",57.047001,57.02,57.098,0.422,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":359,"volume":1236,"transactions":9,"vwap":1234},"2026-03-13",56.94,56.982,56.676,-0.144,5200,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-12",57.07,56.82,-0.42,-0.73,4000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":505,"volume":856,"transactions":9,"vwap":1249},"2026-03-11",57.323,57.391,57.16,57.24,-0.016,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1027,"volume":1257,"transactions":9,"vwap":1255},"2026-03-10",57.27,57.57,57.256,-0.044,8100,{"date":1259,"open":1260,"high":1246,"low":1261,"close":1262,"change":137,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-09",56.71,56.64,57.3,0.56,24800,{"date":1266,"open":1194,"high":1248,"low":1123,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-06",56.98,-0.476,-0.83,9100,{"date":1272,"open":1273,"high":1273,"low":1221,"close":1274,"change":1275,"percent_change":1215,"volume":1276,"transactions":9,"vwap":1274},"2026-03-05",57.63,57.456,-0.184,13700,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1116,"change":722,"percent_change":147,"volume":1282,"transactions":9,"vwap":1116},"2026-03-04",57.595,57.71,57.59,8000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":684,"percent_change":1289,"volume":1014,"transactions":9,"vwap":1288},"2026-03-03",57.099998,57.531,56.92,57.44,-0.26,{"date":1291,"open":1292,"high":1108,"low":1292,"close":1281,"change":1256,"percent_change":1027,"volume":881,"transactions":9,"vwap":1281},"2026-03-02",57.45,{"date":1294,"open":1279,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":449,"volume":1299,"transactions":9,"vwap":1297},"2026-02-27",57.65,57.48,57.634,-0.093,29000,{"date":1301,"open":1295,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1189,"volume":1306,"transactions":9,"vwap":1304},"2026-02-26",57.78,57.54,57.727,-0.123,8700,{"date":1308,"open":1309,"high":1310,"low":1295,"close":1310,"change":1311,"percent_change":238,"volume":928,"transactions":9,"vwap":1310},"2026-02-25",57.68,57.85,0.18,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-24",57.389,57.67,0.302,0.53,13200,{"date":1320,"open":1273,"high":1273,"low":1219,"close":1321,"change":1322,"percent_change":1190,"volume":1323,"transactions":9,"vwap":1321},"2026-02-23",57.368,-0.212,10100,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1311,"percent_change":238,"volume":1329,"transactions":9,"vwap":1328},"2026-02-20",57.38,57.66,57.58,14400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1289,"volume":1337,"transactions":9,"vwap":1335},"2026-02-19",57.43,57.529,57.371,57.4,-0.149,16700,{"date":1339,"open":1335,"high":1273,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-18",57.39,57.549,0.209,0.36,30800,{"date":1346,"open":1347,"high":1296,"low":1221,"close":1348,"change":1349,"percent_change":568,"volume":1329,"transactions":9,"vwap":1348},"2026-02-17",57.23,57.34,0.042,{"date":1351,"open":1352,"high":1353,"low":1249,"close":1354,"change":1355,"percent_change":196,"volume":1112,"transactions":9,"vwap":1354},"2026-02-13",57.28,57.49,57.298,-0.042,{"date":1357,"open":1108,"high":1108,"low":1358,"close":1348,"change":352,"percent_change":732,"volume":1257,"transactions":9,"vwap":1348},"2026-02-12",57.26,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1273,"change":663,"percent_change":505,"volume":1363,"transactions":9,"vwap":1273},"2026-02-11",57.882,57.56,15700,{"date":1365,"open":1366,"high":1304,"low":1367,"close":1295,"change":107,"percent_change":663,"volume":895,"transactions":9,"vwap":1295},"2026-02-10",57.695,57.61,{"date":1369,"open":1370,"high":1108,"low":1370,"close":1327,"change":260,"percent_change":844,"volume":1371,"transactions":9,"vwap":1327},"2026-02-09",57.51,15600,{"date":1373,"open":1374,"high":1116,"low":1375,"close":1116,"change":576,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1116},"2026-02-06",57.37,57.32,1.03,33800,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":731,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-05",57.29,57.035999,57.049999,-0.52,16600,{"date":1386,"open":1353,"high":1303,"low":1347,"close":1219,"change":448,"percent_change":702,"volume":1387,"transactions":9,"vwap":1219},"2026-02-04",17000,{"date":1389,"open":1295,"high":1295,"low":1352,"close":1292,"change":1046,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1292},"2026-02-03",-0.33,12800,{"date":1393,"open":1394,"high":1108,"low":1395,"close":1116,"change":1039,"percent_change":1040,"volume":1396,"transactions":9,"vwap":1116},"2026-02-02",57.52,57.36,10300,{"date":1398,"open":1394,"high":1399,"low":1400,"close":1353,"change":196,"percent_change":534,"volume":958,"transactions":9,"vwap":1353},"2026-01-30",57.579,57.42,{"date":1402,"open":1273,"high":1273,"low":1403,"close":1362,"change":1404,"percent_change":868,"volume":1405,"transactions":9,"vwap":1362},"2026-01-29",57.315,-0.049,11900,{"date":1407,"open":1367,"high":1315,"low":1303,"close":1408,"change":1409,"percent_change":844,"volume":1410,"transactions":9,"vwap":1408},"2026-01-28",57.609,0.019,8600,{"date":1412,"open":1362,"high":1309,"low":1413,"close":1281,"change":844,"percent_change":845,"volume":1414,"transactions":9,"vwap":1281},"2026-01-27",57.525,6400,{"date":1416,"open":1370,"high":1417,"low":1296,"close":1362,"change":1418,"percent_change":1039,"volume":1153,"transactions":9,"vwap":1362},"2026-01-26",57.62,0.087,{"date":1420,"open":1296,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":476,"volume":928,"transactions":9,"vwap":1423},"2026-01-23",57.571,57.422,57.473,0.053,{"date":1426,"open":1427,"high":1428,"low":1326,"close":1400,"change":1223,"percent_change":1429,"volume":1083,"transactions":9,"vwap":1400},"2026-01-22",57.507,57.55,0.24,{"date":1431,"open":1432,"high":1326,"low":1432,"close":1352,"change":1429,"percent_change":1111,"volume":1083,"transactions":9,"vwap":1352},"2026-01-21",57.080002,{"date":1434,"open":1435,"high":1347,"low":1232,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-20",57.17,57.040001,-0.455,-0.79,22700,{"date":1441,"open":1288,"high":1362,"low":1288,"close":1442,"change":1443,"percent_change":107,"volume":881,"transactions":9,"vwap":1442},"2026-01-16",57.495,-0.005,{"date":1445,"open":1370,"high":1303,"low":1446,"close":1447,"change":568,"percent_change":1032,"volume":1371,"transactions":9,"vwap":1447},"2026-01-15",57.436,57.5,{"date":1449,"open":1400,"high":1332,"low":1249,"close":1332,"change":107,"percent_change":663,"volume":1014,"transactions":9,"vwap":1332},"2026-01-14",{"date":1451,"open":1452,"high":1452,"low":1453,"close":1288,"change":839,"percent_change":868,"volume":1454,"transactions":9,"vwap":1288},"2026-01-13",57.6,57.335,18200,{"date":1456,"open":1457,"high":1458,"low":1400,"close":1353,"change":259,"percent_change":260,"volume":1459,"transactions":9,"vwap":1353},"2026-01-12",57.476,57.53,10200,{"date":1461,"open":1462,"high":1447,"low":1462,"close":1296,"change":459,"percent_change":552,"volume":1410,"transactions":9,"vwap":1296},"2026-01-09",57.395,{"date":1464,"open":1352,"high":1219,"low":1352,"close":1375,"change":1465,"percent_change":505,"volume":1466,"transactions":9,"vwap":1375},"2026-01-08",-0.017,12700,{"date":1468,"open":1340,"high":1400,"low":1469,"close":1470,"change":1471,"percent_change":207,"volume":1472,"transactions":9,"vwap":1470},"2026-01-07",57.31,57.337,-0.023,12900,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1395,"change":1478,"percent_change":855,"volume":1479,"transactions":9,"vwap":1395},"2026-01-06",57.25,57.41,57.235,0.096,144600,{"date":1481,"open":1249,"high":1482,"low":1249,"close":1483,"change":1484,"percent_change":1013,"volume":1485,"transactions":9,"vwap":1483},"2026-01-05",57.339,57.264,0.134,11600,{"date":1487,"open":1220,"high":1488,"low":1489,"close":1220,"change":568,"percent_change":1032,"volume":1490,"transactions":9,"vwap":1220},"2026-01-02",57.197,57.035,7900,{"date":1492,"open":1128,"high":1493,"low":1494,"close":1494,"change":367,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-31",57.222,57.060001,-0.24,11700,{"date":1498,"open":1499,"high":1262,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":928,"transactions":9,"vwap":1500},"2025-12-30",57.22,57.2,-0.076,-0.13,{"date":1504,"open":1219,"high":1219,"low":1505,"close":1506,"change":1507,"percent_change":839,"volume":892,"transactions":9,"vwap":1506},"2025-12-29",57.208,57.276,-0.028,{"date":1509,"open":1380,"high":1375,"low":1253,"close":1510,"change":1511,"percent_change":440,"volume":1119,"transactions":9,"vwap":1510},"2025-12-26",57.304,0.044,{"date":1513,"open":1477,"high":1262,"low":1499,"close":1358,"change":476,"percent_change":459,"volume":1514,"transactions":9,"vwap":1358},"2025-12-24",16000,{"date":1516,"open":1517,"high":1128,"low":1220,"close":1435,"change":440,"percent_change":1223,"volume":1091,"transactions":9,"vwap":1435},"2025-12-23",57.15,{"date":1519,"open":1382,"high":1220,"low":1436,"close":1214,"change":855,"percent_change":420,"volume":1514,"transactions":9,"vwap":1214},"2025-12-22",{"date":1521,"open":1186,"high":1141,"low":1186,"close":1287,"change":459,"percent_change":552,"volume":1522,"transactions":9,"vwap":1287},"2025-12-19",13800,{"date":1524,"open":1525,"high":1526,"low":1122,"close":1186,"change":722,"percent_change":147,"volume":1306,"transactions":9,"vwap":1186},"2025-12-18",56.695,56.8,{"date":1528,"open":1210,"high":1210,"low":1529,"close":1185,"change":702,"percent_change":731,"volume":1530,"transactions":9,"vwap":1185},"2025-12-17",56.53,5500,{"date":1532,"open":1533,"high":1186,"low":1534,"close":1533,"change":107,"percent_change":663,"volume":876,"transactions":9,"vwap":1533},"2025-12-16",56.73,56.6,{"date":1536,"open":1537,"high":1537,"low":1142,"close":1179,"change":968,"percent_change":968,"volume":1014,"transactions":9,"vwap":1179},"2025-12-15",56.851,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1179,"change":684,"percent_change":1289,"volume":1542,"transactions":9,"vwap":1179},"2025-12-12",56.955,56.661,16300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":102,"percent_change":525,"volume":1514,"transactions":9,"vwap":1547},"2025-12-11",56.722,56.919,56.89,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1181,"change":459,"percent_change":552,"volume":1553,"transactions":9,"vwap":1181},"2025-12-10",56.719,56.868,56.666,26200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":839,"volume":1459,"transactions":9,"vwap":1558},"2025-12-09",56.68,56.744,56.67,-0.027,{"date":1561,"open":1186,"high":1562,"low":1122,"close":1563,"change":1564,"percent_change":534,"volume":1565,"transactions":9,"vwap":1563},"2025-12-08",56.785,56.697,-0.069,6800,{"date":1567,"open":1210,"high":1129,"low":1179,"close":1568,"change":1569,"percent_change":259,"volume":1570,"transactions":9,"vwap":1568},"2025-12-05",56.766,0.006,17500,{"date":1572,"open":1142,"high":1186,"low":1573,"close":1186,"change":475,"percent_change":458,"volume":1574,"transactions":9,"vwap":1186},"2025-12-04",56.602,199400,{"date":1576,"open":1577,"high":1210,"low":1577,"close":1578,"change":1579,"percent_change":459,"volume":1580,"transactions":9,"vwap":1578},"2025-12-03",56.58,56.705,0.088,10000,{"date":1582,"open":1583,"high":1142,"low":1584,"close":1585,"change":1586,"percent_change":525,"volume":1587,"transactions":9,"vwap":1585},"2025-12-02",56.655,56.54,56.617,0.064,9200,{"date":1589,"open":1201,"high":1556,"low":1172,"close":1590,"change":1591,"percent_change":448,"volume":876,"transactions":9,"vwap":1590},"2025-12-01",56.553,-0.059,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":430,"volume":1091,"transactions":9,"vwap":1595},"2025-11-28",56.5,56.612,0.072,{"date":1598,"open":1134,"high":1599,"low":1600,"close":1584,"change":1601,"percent_change":723,"volume":1602,"transactions":9,"vwap":1584},"2025-11-26",56.566,56.406,0.184,118300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1606,"change":1608,"percent_change":1097,"volume":1609,"transactions":9,"vwap":1606},"2025-11-25",56.14,56.356,56.029999,0.256,18000,{"date":1611,"open":1612,"high":1605,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1371,"transactions":9,"vwap":1613},"2025-11-24",55.87,56.099998,0.442,0.79,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":239,"volume":1022,"transactions":9,"vwap":1621},"2025-11-21",55.461,55.84,55.33,55.658,0.284,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1580,"transactions":9,"vwap":1627},"2025-11-20",56.17,56.186,55.374,-0.394,-0.71,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":458,"volume":914,"transactions":9,"vwap":1635},"2025-11-19",55.85,55.928,55.613,55.768,0.058,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1289,"volume":1644,"transactions":9,"vwap":1642},"2025-11-18",55.511,55.813,55.44,55.71,-0.143,27100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":310,"volume":1652,"transactions":9,"vwap":1650},"2025-11-17",55.97,56.12,55.711,55.853,-0.197,17100,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":107,"volume":1659,"transactions":9,"vwap":1657},"2025-11-14",55.81,56.16,56.049999,-0.008,5700,{"date":1661,"open":1203,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-13",56.34,55.98,56.057999,-0.363,-0.64,14900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":663,"volume":1675,"transactions":9,"vwap":1673},"2025-11-12",56.42,56.47,56.33,56.421,-0.012,24200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1424,"percent_change":476,"volume":862,"transactions":9,"vwap":1681},"2025-11-11",56.35,56.46,56.32,56.433,{"date":1683,"open":1684,"high":1134,"low":1684,"close":1187,"change":147,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1187},"2025-11-10",56.21,0.62,18400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1607,"change":1692,"percent_change":260,"volume":958,"transactions":9,"vwap":1607},"2025-11-07",55.91,56.060001,55.78,0.012,{"date":1694,"open":1202,"high":1695,"low":1663,"close":1696,"change":1697,"percent_change":1241,"volume":1698,"transactions":9,"vwap":1696},"2025-11-06",56.225,56.018002,-0.237,14100,{"date":1700,"open":1684,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1040,"volume":928,"transactions":9,"vwap":1703},"2025-11-05",56.37,56.181,56.255,0.147,{"date":1706,"open":1690,"high":1707,"low":1690,"close":1708,"change":1709,"percent_change":1710,"volume":881,"transactions":9,"vwap":1708},"2025-11-04",56.262,56.108,-0.302,-0.54,{"date":1712,"open":1701,"high":1713,"low":33,"close":1713,"change":1714,"percent_change":1311,"volume":1329,"transactions":9,"vwap":1713},"2025-11-03",56.41,0.103,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1409,"percent_change":844,"volume":1720,"transactions":9,"vwap":1719},"2025-10-31",56.52,56.18,56.307,21100,{"date":1722,"open":1594,"high":1594,"low":1723,"close":1723,"change":1724,"percent_change":352,"volume":1725,"transactions":9,"vwap":1723},"2025-10-30",56.288,-0.161,9900,{"date":1727,"open":1728,"high":1729,"low":1701,"close":1730,"change":505,"percent_change":839,"volume":980,"transactions":9,"vwap":1730},"2025-10-29",56.51,56.665,56.449,{"date":1732,"open":1594,"high":1534,"low":1172,"close":1733,"change":885,"percent_change":196,"volume":1734,"transactions":9,"vwap":1733},"2025-10-28",56.479,10800,{"date":1736,"open":1172,"high":1584,"low":1737,"close":1717,"change":1738,"percent_change":1343,"volume":1033,"transactions":9,"vwap":1717},"2025-10-27",56.44,0.202,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":993,"percent_change":1040,"volume":1745,"transactions":9,"vwap":1744},"2025-10-24",56.31,56.39,56.29,56.318,6200,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":741,"volume":1752,"transactions":9,"vwap":1750},"2025-10-23",55.99,56.24,56.173,0.151,30900,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":359,"volume":1384,"transactions":9,"vwap":1757},"2025-10-22",56.122,55.82,56.021999,-0.141,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":102,"volume":1490,"transactions":9,"vwap":1763},"2025-10-21",56.09,56.2,56.163,0.032,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":1145,"volume":1771,"transactions":9,"vwap":1769},"2025-10-20",55.95,56.152,56.131,0.304,6700,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1111,"volume":1580,"transactions":9,"vwap":1777},"2025-10-17",55.64,55.845,55.56,55.827,0.231,{"date":1780,"open":1163,"high":1748,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-16",55.554,55.596,-0.199,-0.36,9300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":102,"percent_change":525,"volume":869,"transactions":9,"vwap":1791},"2025-10-15",55.9,56.028999,55.74,55.795,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":413,"volume":1799,"transactions":9,"vwap":1797},"2025-10-14",55.5,55.879,55.435,55.735,-0.061,11100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":127,"volume":958,"transactions":9,"vwap":1805},"2025-10-13",55.75,55.83,55.705,55.796,0.432,{"date":1808,"open":1164,"high":1648,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-10",55.364,-0.659,-1.18,29800,{"date":1814,"open":1761,"high":1761,"low":1647,"close":1815,"change":1816,"percent_change":534,"volume":1817,"transactions":9,"vwap":1815},"2025-10-09",56.022999,-0.065,19500,{"date":1819,"open":1748,"high":1820,"low":1748,"close":1821,"change":1822,"percent_change":636,"volume":1466,"transactions":9,"vwap":1821},"2025-10-08",56.105,56.088001,0.118,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1647,"change":107,"percent_change":663,"volume":1827,"transactions":9,"vwap":1647},"2025-10-07",56.13,55.93,18500,{"date":1829,"open":1690,"high":1613,"low":1663,"close":1663,"change":259,"percent_change":260,"volume":1329,"transactions":9,"vwap":1663},"2025-10-06",{"date":1831,"open":1613,"high":1613,"low":1647,"close":1647,"change":196,"percent_change":534,"volume":1832,"transactions":9,"vwap":1647},"2025-10-03",9000,{"date":1834,"open":1748,"high":1648,"low":1835,"close":1836,"change":260,"percent_change":186,"volume":951,"transactions":9,"vwap":1836},"2025-10-02",55.77,56.040001,{"date":1838,"open":1839,"high":1690,"low":1839,"close":1840,"change":568,"percent_change":430,"volume":1841,"transactions":9,"vwap":1840},"2025-10-01",55.885,56.02,41700,{"date":1843,"open":1756,"high":1767,"low":1655,"close":1767,"change":430,"percent_change":1013,"volume":1844,"transactions":9,"vwap":1767},"2025-09-30",33500,{"date":1846,"open":1689,"high":1840,"low":1756,"close":1756,"change":568,"percent_change":430,"volume":1847,"transactions":9,"vwap":1756},"2025-09-29",17600,{"date":1849,"open":1802,"high":1803,"low":1850,"close":1802,"change":1039,"percent_change":741,"volume":1851,"transactions":9,"vwap":1802},"2025-09-26",55.646,9700,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1502,"percent_change":368,"volume":1858,"transactions":9,"vwap":1857},"2025-09-25",55.57,55.686,55.515,55.6,22100,{"date":1860,"open":1149,"high":1861,"low":1862,"close":1863,"change":260,"percent_change":186,"volume":1864,"transactions":9,"vwap":1863},"2025-09-24",55.89,55.595,55.73,22500,{"date":1866,"open":1867,"high":1867,"low":1642,"close":1642,"change":1502,"percent_change":368,"volume":1868,"transactions":9,"vwap":1642},"2025-09-23",55.92,15800,{"date":1870,"open":1863,"high":1871,"low":1863,"close":1619,"change":844,"percent_change":845,"volume":1872,"transactions":9,"vwap":1619},"2025-09-22",55.907,6000,{"date":1874,"open":1163,"high":1875,"low":1802,"close":1655,"change":458,"percent_change":1311,"volume":1876,"transactions":9,"vwap":1655},"2025-09-19",55.988,11500,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1642,"change":476,"percent_change":459,"volume":1876,"transactions":9,"vwap":1642},"2025-09-18",55.648,55.809,{"date":1882,"open":1774,"high":1883,"low":1884,"close":1885,"change":968,"percent_change":968,"volume":1886,"transactions":9,"vwap":1885},"2025-09-17",55.719,55.55,55.62,14800,{"date":1888,"open":1889,"high":1642,"low":1890,"close":1885,"change":839,"percent_change":868,"volume":969,"transactions":9,"vwap":1885},"2025-09-16",55.692,55.51,{"date":1892,"open":1156,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":430,"volume":1146,"transactions":9,"vwap":1895},"2025-09-15",55.752,55.581,55.67,0.074,{"date":1898,"open":1899,"high":1899,"low":1782,"close":1782,"change":1900,"percent_change":448,"volume":1329,"transactions":9,"vwap":1782},"2025-09-12",55.738,-0.054,{"date":1902,"open":1903,"high":1156,"low":1903,"close":1156,"change":1013,"percent_change":1111,"volume":1131,"transactions":9,"vwap":1156},"2025-09-11",55.48,{"date":1905,"open":1890,"high":1890,"low":1906,"close":1907,"change":458,"percent_change":1311,"volume":1908,"transactions":9,"vwap":1907},"2025-09-10",55.35,55.42,14500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":259,"percent_change":260,"volume":1276,"transactions":9,"vwap":1914},"2025-09-09",55.27,55.555,55.245,55.32,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1223,"percent_change":117,"volume":1921,"transactions":9,"vwap":1920},"2025-09-08",55.34,55.41,55.211,55.31,32000,{"date":1923,"open":1918,"high":1918,"low":1924,"close":1925,"change":1564,"percent_change":534,"volume":1926,"transactions":9,"vwap":1925},"2025-09-05",55.084999,55.17,101400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1930},"2025-09-04",55.105,55.239,55.02,0.249,0.45,18300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":440,"percent_change":1039,"volume":914,"transactions":9,"vwap":1940},"2025-09-03",55,55.040001,54.873,54.99,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1944,"change":1946,"percent_change":731,"volume":1947,"transactions":9,"vwap":1944},"2025-09-02",54.69,54.91,54.62,-0.167,100700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1046,"volume":1410,"transactions":9,"vwap":1953},"2025-08-29",55.037998,55.099998,55.0050011,55.077,-0.103,{"date":1956,"open":1953,"high":1957,"low":1958,"close":1959,"change":1586,"percent_change":1032,"volume":1960,"transactions":9,"vwap":1959},"2025-08-28",55.24,55.07,55.18,13400,{"date":1962,"open":1938,"high":1963,"low":1938,"close":1964,"change":1965,"percent_change":1223,"volume":1966,"transactions":9,"vwap":1964},"2025-08-27",55.15,55.116,0.079,8500,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":440,"volume":1817,"transactions":9,"vwap":1971},"2025-08-26",54.92,55.060001,55.036999,0.043,{"date":1974,"open":1975,"high":1951,"low":1976,"close":1976,"change":1977,"percent_change":367,"volume":1978,"transactions":9,"vwap":1976},"2025-08-25",55.063,54.994,-0.077,5900,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1197,"volume":1827,"transactions":9,"vwap":1983},"2025-08-22",54.72,55.12,55.070999,0.478,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1946,"percent_change":731,"volume":1454,"transactions":9,"vwap":1990},"2025-08-21",54.65,54.68,54.52,54.593,{"date":1992,"open":1981,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":207,"volume":1997,"transactions":9,"vwap":1995},"2025-08-20",54.77,54.49,54.76,-0.024,49600,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1189,"volume":1033,"transactions":9,"vwap":2003},"2025-08-19",54.96,54.98,54.73,54.784,-0.116,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2007,"change":1996,"percent_change":207,"volume":2010,"transactions":9,"vwap":2007},"2025-08-18",54.9,54.979,54.84,9500,{"date":2012,"open":2013,"high":2014,"low":1944,"close":2015,"change":2016,"percent_change":702,"volume":2017,"transactions":9,"vwap":2015},"2025-08-15",54.95,55.0099983,54.924,-0.096,13000,{"date":2019,"open":2020,"high":1931,"low":1988,"close":1931,"change":260,"percent_change":186,"volume":1472,"transactions":9,"vwap":1931},"2025-08-14",54.83,{"date":2022,"open":1958,"high":1958,"low":2007,"close":1937,"change":430,"percent_change":1429,"volume":980,"transactions":9,"vwap":1937},"2025-08-13",{"date":2024,"open":2025,"high":1944,"low":2026,"close":2027,"change":2028,"percent_change":1685,"volume":2029,"transactions":9,"vwap":2027},"2025-08-12",54.723,54.7,54.87,0.338,6600,{"date":2031,"open":1943,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":1046,"volume":2036,"transactions":9,"vwap":2034},"2025-08-11",54.752,54.395,54.532,-0.105,20700,{"date":2038,"open":2039,"high":2026,"low":2040,"close":2041,"change":2042,"percent_change":1343,"volume":1490,"transactions":9,"vwap":2041},"2025-08-08",54.602,54.544,54.637,0.197,{"date":2044,"open":1945,"high":1945,"low":2045,"close":2046,"change":260,"percent_change":186,"volume":1644,"transactions":9,"vwap":2046},"2025-08-07",54.29,54.44,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":712,"percent_change":2052,"volume":980,"transactions":9,"vwap":2051},"2025-08-06",54.25,54.47,54.42,0.41,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":534,"percent_change":2058,"volume":928,"transactions":9,"vwap":2057},"2025-08-05",54.41,54.18,54.2,-0.22,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-08-04",54.07,54.365,54.32,0.375,0.7,7700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":395,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-08-01",54.049999,54.081001,53.798,53.945,-0.69,113900,{"date":2076,"open":2077,"high":2078,"low":2045,"close":2063,"change":839,"percent_change":868,"volume":2079,"transactions":9,"vwap":2063},"2025-07-31",54.63,54.66,15500,{"date":2081,"open":2082,"high":2083,"low":2045,"close":2084,"change":207,"percent_change":196,"volume":1318,"transactions":9,"vwap":2084},"2025-07-30",54.498,54.59,54.37,{"date":2086,"open":2087,"high":2088,"low":2055,"close":2055,"change":448,"percent_change":758,"volume":1371,"transactions":9,"vwap":2055},"2025-07-29",54.56,54.675,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":844,"percent_change":102,"volume":2095,"transactions":9,"vwap":2094},"2025-07-28",54.599,54.61,54.435,54.51,22000,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":430,"percent_change":1429,"volume":2101,"transactions":9,"vwap":2100},"2025-07-25",54.39,54.568,54.48,58900,{"date":2103,"open":2104,"high":2094,"low":2105,"close":2105,"change":196,"percent_change":1502,"volume":2106,"transactions":9,"vwap":2105},"2025-07-24",54.45,54.35,82100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2051,"change":723,"percent_change":378,"volume":2112,"transactions":9,"vwap":2051},"2025-07-23",54.23,54.43,54.131,48700,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2115,"change":196,"percent_change":1502,"volume":2118,"transactions":9,"vwap":2115},"2025-07-22",54.09,54.21,54,17200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1965,"percent_change":1039,"volume":1609,"transactions":9,"vwap":2124},"2025-07-21",54.203,54.3,54.11,54.16,{"date":2126,"open":2069,"high":2045,"low":2127,"close":2070,"change":2128,"percent_change":430,"volume":886,"transactions":9,"vwap":2070},"2025-07-18",54.0040016,0.071,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":636,"volume":2135,"transactions":9,"vwap":2133},"2025-07-17",53.88,54.12,54.0099983,0.113,32400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":722,"volume":2143,"transactions":9,"vwap":2141},"2025-07-16",53.83,53.94,53.63,53.897,0.107,26900,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":758,"percent_change":1390,"volume":2148,"transactions":9,"vwap":2147},"2025-07-15",54.17,53.79,36400,{"date":2150,"open":2131,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1311,"volume":2155,"transactions":9,"vwap":2153},"2025-07-14",53.99,53.789,53.97,0.095,25200,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":2161,"percent_change":352,"volume":1847,"transactions":9,"vwap":2160},"2025-07-11",53.75,53.95,53.875,-0.155,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2165,"change":430,"percent_change":1429,"volume":1675,"transactions":9,"vwap":2165},"2025-07-10",53.9,54.029999,53.804,{"date":2168,"open":2169,"high":2170,"low":2158,"close":2164,"change":2171,"percent_change":749,"volume":2172,"transactions":9,"vwap":2164},"2025-07-09",53.86,54.099998,0.211,72300,{"date":2174,"open":2175,"high":2147,"low":2176,"close":2177,"change":2178,"percent_change":207,"volume":2179,"transactions":9,"vwap":2177},"2025-07-08",53.654,53.615,53.689,-0.021,49200,{"date":2181,"open":2138,"high":2141,"low":2182,"close":2183,"change":1046,"percent_change":310,"volume":2184,"transactions":9,"vwap":2183},"2025-07-07",53.56,53.71,199500,{"date":2186,"open":2138,"high":2187,"low":2188,"close":2164,"change":430,"percent_change":1429,"volume":2189,"transactions":9,"vwap":2164},"2025-07-03",53.96,53.81,67000,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":1039,"percent_change":552,"volume":2195,"transactions":9,"vwap":2193},"2025-07-02",53.575,53.77,53.51,180400,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":839,"percent_change":868,"volume":2201,"transactions":9,"vwap":2200},"2025-07-01",53.47,53.67,53.62,80700,{"date":2203,"open":2204,"high":2204,"low":2194,"close":2199,"change":2205,"percent_change":142,"volume":2206,"transactions":9,"vwap":2199},"2025-06-30",53.74,0.205,235400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":712,"volume":2214,"transactions":9,"vwap":2212},"2025-06-27",53.48,53.551,53.27,53.465,0.115,61700,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":674,"volume":2222,"transactions":9,"vwap":2220},"2025-06-26",53.21,53.4,53.185,53.35,0.29,57800,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":102,"percent_change":525,"volume":2229,"transactions":9,"vwap":2228},"2025-06-25",53.199,53.54,52.99,53.060001,475800,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":741,"percent_change":239,"volume":2236,"transactions":9,"vwap":2235},"2025-06-24",53.02,53.195,52.88,53,618700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":723,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-23",52.45,52.75,52.285,52.73,0.63,181200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":534,"percent_change":368,"volume":2251,"transactions":9,"vwap":2250},"2025-06-20",52.76,52.904,52.3,52.4,138600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":568,"volume":2259,"transactions":9,"vwap":2257},"2025-06-18",52.58,52.85,52.38,52.52,0.039,33600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-06-17",52.77,52.89,52.468,52.481,-0.468,-0.88,31000,{"date":2270,"open":2247,"high":2271,"low":2247,"close":2272,"change":2273,"percent_change":2274,"volume":969,"transactions":9,"vwap":2272},"2025-06-16",53.142,52.949,0.559,1.07,{"date":2276,"open":2277,"high":2278,"low":2256,"close":2279,"change":616,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-06-13",52.83,52.909,52.39,-1.17,15300,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":568,"percent_change":430,"volume":1276,"transactions":9,"vwap":2286},"2025-06-12",52.78,53.091999,53.0099983,{"date":2288,"open":2289,"high":2290,"low":2284,"close":2291,"change":2292,"percent_change":844,"volume":2293,"transactions":9,"vwap":2291},"2025-06-11",53.13,53.19,52.94,0.018,332100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":723,"volume":2301,"transactions":9,"vwap":2299},"2025-06-10",52.835,53.029999,52.813,52.922,0.172,29100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2240,"change":845,"percent_change":476,"volume":2307,"transactions":9,"vwap":2240},"2025-06-09",52.72,52.84,52.68,25300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":750,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-06",52.694,52.789,52.54,52.7,1.25,22400,{"date":2317,"open":2318,"high":2306,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-06-05",52.48,52.049999,-0.4,-0.76,23700,{"date":2324,"open":2312,"high":2325,"low":2326,"close":2239,"change":2327,"percent_change":663,"volume":2315,"transactions":9,"vwap":2239},"2025-06-04",52.6,52.415,-0.011,{"date":2329,"open":2330,"high":2312,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-06-03",52.153,52.15,52.461,0.361,0.69,17300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":440,"percent_change":1039,"volume":1033,"transactions":9,"vwap":2341},"2025-06-02",51.63,52.159,51.56,52.099998,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":1223,"percent_change":741,"volume":1160,"transactions":9,"vwap":2345},"2025-05-30",51.77,52.02,51.45,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":855,"percent_change":723,"volume":1799,"transactions":9,"vwap":2351},"2025-05-29",52.13,51.8,51.88,{"date":2353,"open":2319,"high":2354,"low":2355,"close":2356,"change":1495,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-05-28",52.11,51.68,51.71,-0.46,15400,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2364,"percent_change":2365,"volume":2335,"transactions":9,"vwap":2363},"2025-05-27",51.64,52.07,51.95,0.772,1.51,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1709,"percent_change":2372,"volume":1908,"transactions":9,"vwap":2371},"2025-05-23",51.07,51.38,51.02,51.178,-0.59,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":868,"volume":1886,"transactions":9,"vwap":2378},"2025-05-22",51.4,51.952,51.37,51.48,-0.047,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-21",51.97,52.2,51.46,51.527,-0.668,-1.28,28400,{"date":2390,"open":2383,"high":2391,"low":2392,"close":2393,"change":1724,"percent_change":2394,"volume":886,"transactions":9,"vwap":2393},"2025-05-20",52.32,51.967,52.195,-0.31,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":459,"volume":2401,"transactions":9,"vwap":2399},"2025-05-19",51.94,52.41,52.356,0.086,55400,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1069,"percent_change":750,"volume":2408,"transactions":9,"vwap":2407},"2025-05-16",52.040001,52.37,51.92,52.27,41600,{"date":2410,"open":2355,"high":2345,"low":2411,"close":2412,"change":993,"percent_change":552,"volume":2413,"transactions":9,"vwap":2412},"2025-05-15",51.571,51.93,20300,{"date":2415,"open":2350,"high":2351,"low":2416,"close":2417,"change":902,"percent_change":844,"volume":1459,"transactions":9,"vwap":2417},"2025-05-14",51.661,51.785,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2344,"change":1097,"percent_change":61,"volume":2423,"transactions":9,"vwap":2344},"2025-05-13",51.809,51.896,51.69,9600,{"date":2425,"open":2426,"high":2351,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1323,"transactions":9,"vwap":2428},"2025-05-12",51.29,50.74,51.31,1.146,2.28,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":259,"volume":1083,"transactions":9,"vwap":2435},"2025-05-09",50.36,50.077999,50.164,0.004,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2441,"change":722,"percent_change":122,"volume":974,"transactions":9,"vwap":2441},"2025-05-08",50.34,50.579,50.16,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":430,"volume":1542,"transactions":9,"vwap":2447},"2025-05-07",49.97,50.099998,49.71,49.96,0.063,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":320,"volume":2413,"transactions":9,"vwap":2454},"2025-05-06",49.83,50.0099983,49.77,49.897,-0.193,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":310,"percent_change":2073,"volume":2461,"transactions":9,"vwap":2460},"2025-05-05",50.060001,50.4,50.09,24400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":674,"percent_change":2468,"volume":928,"transactions":9,"vwap":2467},"2025-05-02",50.23,50.51,50.22,50.44,1.1,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":552,"percent_change":1263,"volume":2358,"transactions":9,"vwap":2473},"2025-05-01",50.07,50.26,49.89,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2477,"change":2479,"percent_change":186,"volume":2480,"transactions":9,"vwap":2477},"2025-04-30",48.91,49.61,48.904,0.021,13900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":2486,"percent_change":723,"volume":2487,"transactions":9,"vwap":2484},"2025-04-29",49.34,49.589,49.311,0.165,30200,{"date":2489,"open":2490,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":458,"volume":1966,"transactions":9,"vwap":2492},"2025-04-28",49.546,49.049999,49.424,0.049,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2497,"change":2499,"percent_change":1097,"volume":2281,"transactions":9,"vwap":2497},"2025-04-25",49.14,49.375,49,0.225,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2307,"transactions":9,"vwap":2503},"2025-04-24",48.66,49.15,0.589,1.21,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2468,"volume":1363,"transactions":9,"vwap":2511},"2025-04-23",48.72,49.040001,48.44,48.561,0.529,{"date":175,"open":171,"high":2514,"low":171,"close":2515,"change":2516,"percent_change":331,"volume":965,"transactions":9,"vwap":2515},48.14,48.032001,0.343]