[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GJUL":3,"homepage-market-summary":26,"stock-historical-GJUL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GJUL","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 Moderate Buffer ETF - July","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},44.76,44.75,44.77,44.64,44.53,0.23,0.52,21297.5388,44.82,40.029999,43212.276865256,98.7,803,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},34.53,72872,26598169.216314,28.54,"2025-04-22",[178,181,191,201,210,219,227,238,248,256,265,275,284,295,305,315,324,333,341,352,361,370,379,389,398,407,415,423,432,439,445,454,462,470,478,487,497,503,509,517,526,534,540,548,558,569,580,591,601,609,617,627,636,646,654,663,672,678,688,696,702,707,713,718,723,728,733,738,743,751,756,763,770,777,783,790,794,800,806,813,820,825,829,835,841,847,853,858,863,868,871,877,882,887,893,898,903,908,914,920,926,930,937,942,950,958,965,969,976,982,990,995,999,1007,1011,1016,1020,1026,1033,1038,1045,1051,1057,1066,1074,1081,1086,1090,1097,1106,1111,1117,1126,1131,1138,1143,1152,1157,1165,1172,1180,1187,1194,1201,1208,1214,1220,1225,1232,1237,1243,1249,1254,1260,1265,1271,1274,1278,1282,1288,1293,1299,1305,1309,1313,1318,1325,1329,1334,1337,1340,1344,1350,1354,1358,1362,1366,1371,1376,1379,1382,1387,1391,1395,1401,1403,1408,1412,1416,1421,1426,1430,1434,1440,1443,1446,1450,1455,1460,1466,1471,1476,1478,1482,1487,1489,1493,1497,1500,1503,1508,1513,1518,1522,1527,1534,1541,1546,1551,1559,1566,1571,1578,1582,1588,1592,1597,1603,1608,1614,1619,1624,1628,1632,1636,1639,1643,1648,1652,1656,1661,1667,1674,1681,1688,1695,1701,1706,1712,1716,1722,1726,1729,1732,1735,1738,1743,1748,1752,1756,1758,1761,1767,1772,1776,1780,1785,1792,1797,1803,1807,1812,1819,1824,1830,1836,1842,1847,1851,1855,1860,1866,1872,1879,1884,1889,1894,1898,1903,1908,1915,1920,1928,1933,1939,1945,1948,1953,1957,1962,1967,1972,1976,1981,1986,1991,1998,2006,2011,2018,2025,2031,2036,2043,2050,2055,2060,2067,2071,2078,2085,2091,2098,2105,2110,2117,2125,2132,2139,2146,2152,2159,2164,2170,2176,2183,2188,2194,2200,2206,2213,2220,2227,2233,2242,2250,2257,2262,2266,2273,2278,2285,2293,2301,2308,2315,2321,2329,2335,2341,2347,2353,2361,2367,2375],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},141,44.6971,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",44.46,44.62,44.39,-0.0349,-0.08,15962.3645,174,44.5113,{"date":192,"open":193,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",44.6109,44.719,44.5649,0.0105,0.02,10787.6205,92,44.6253,{"date":202,"open":14,"high":14,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",44.49,44.5544,-0.0206,-0.05,6694.3147,77,44.5667,{"date":211,"open":212,"high":212,"low":17,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",44.72,44.575,-0.175,-0.39,14335.3997,157,44.5675,{"date":220,"open":221,"high":14,"low":221,"close":14,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",44.635,0.1292,0.29,4698.2927,44,44.6849,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",44.545,44.67,44.5301,44.6208,0.0608,0.14,3375.6841,49,44.5833,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",44.7,44.728609,44.56,-0.2149,-0.48,17013.7701,124,44.6446,{"date":249,"open":21,"high":21,"low":14,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",44.7749,0.0201,0.04,6140.4481,31,44.7556,{"date":257,"open":16,"high":258,"low":16,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",44.78,44.7548,0.3039,0.68,9054.363,80,44.7146,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",44.52,44.331,44.4509,0.0062,0.01,10289.476,100,44.4114,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":133,"volume":281,"transactions":282,"vwap":283},"2026-09-17",44.38,44.45,44.4447,0.2897,2024.476,51,44.4198,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",44.29,44.33,44.0501,44.155,-0.121,-0.27,1009.216,34,44.1918,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",44.42,44.23,44.276,-0.164,-0.37,10030.908,133,44.2641,{"date":306,"open":307,"high":183,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",44.34,44.31,44.44,-0.04,-0.09,41912.9456,56,44.4239,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":225,"vwap":323},"2026-09-11",44.54,44.465,44.48,0.19,0.43,3776.9456,44.491,{"date":325,"open":326,"high":327,"low":298,"close":286,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",44.32,44.36,-0.135,-0.3,12723.9536,72,44.283,{"date":334,"open":267,"high":267,"low":327,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",44.425,-0.0844,-0.19,4398.5136,47,44.4318,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",44.51,44.6099,44.4701,44.5094,-0.0706,-0.16,15234.4256,185,44.5417,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":348,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",44.74,44.5501,44.58,-0.36,5544.7716,70,44.6388,{"date":362,"open":363,"high":354,"low":364,"close":354,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",44.595,44.55,0.255,0.57,11348.9456,73,44.6669,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":223,"volume":376,"transactions":377,"vwap":378},"2026-09-02",44.3418,44.529,44.485,0.13,4812.9456,42,44.4483,{"date":380,"open":381,"high":183,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",44.4599,44.28,44.355,-0.1557,-0.35,9781.8016,61,44.4078,{"date":390,"open":203,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",44.5107,44.4103,-0.0093,-0.02,12835.9456,89,44.4479,{"date":399,"open":400,"high":401,"low":402,"close":267,"change":206,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",44.4938,44.6775,44.47,-0.11,3713.057714,48,44.5497,{"date":408,"open":364,"high":356,"low":203,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",44.57,0.1351,0.3,5324.0881,46,44.5186,{"date":416,"open":309,"high":319,"low":417,"close":418,"change":419,"percent_change":252,"volume":420,"transactions":421,"vwap":422},"2026-08-26",44.4,44.4349,0.0199,26005.5881,84,44.4377,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":103,"volume":429,"transactions":430,"vwap":431},"2026-08-25",44.4799,44.3513,44.415,0.025,8822.7881,53,44.4278,{"date":433,"open":434,"high":435,"low":326,"close":185,"change":436,"percent_change":348,"volume":437,"transactions":199,"vwap":438},"2026-08-24",44.37,44.41,-0.07,15027.8762,44.3482,{"date":440,"open":441,"high":183,"low":434,"close":183,"change":442,"percent_change":118,"volume":443,"transactions":387,"vwap":444},"2026-08-21",44.4499,0.11,10233.4523,44.4261,{"date":446,"open":278,"high":425,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",44.3372,44.35,-0.18,-0.4,16744.3056,59,44.4048,{"date":455,"open":317,"high":456,"low":183,"close":17,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",44.5794,0.09,0.2,17309.8301,78,44.5154,{"date":463,"open":464,"high":402,"low":297,"close":309,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",44.455,-0.115,-0.26,11126.5881,123,44.4481,{"date":471,"open":472,"high":472,"low":317,"close":473,"change":474,"percent_change":337,"volume":475,"transactions":476,"vwap":477},"2026-08-17",44.68,44.555,-0.085,20939.5671,116,44.6067,{"date":479,"open":480,"high":481,"low":482,"close":16,"change":483,"percent_change":108,"volume":484,"transactions":485,"vwap":486},"2026-08-14",44.65,44.71,44.6006,-0.005,13321.5881,90,44.6459,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",44.73,44.61,44.645,0.105,0.24,17474.5881,142,44.6511,{"date":498,"open":490,"high":490,"low":499,"close":317,"change":103,"percent_change":375,"volume":500,"transactions":501,"vwap":502},"2026-08-12",44.5101,21529.1791,128,44.5473,{"date":504,"open":505,"high":505,"low":309,"close":319,"change":206,"percent_change":403,"volume":506,"transactions":507,"vwap":508},"2026-08-11",44.59,18268.5881,120,44.4778,{"date":510,"open":511,"high":505,"low":512,"close":17,"change":513,"percent_change":271,"volume":514,"transactions":515,"vwap":516},"2026-08-10",44.5515,44.5001,0.004,33322,262,44.538,{"date":518,"open":203,"high":242,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",44.475,44.526,0.1184,0.27,31506,159,44.5211,{"date":527,"open":402,"high":402,"low":277,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",44.4076,-0.0624,-0.14,37908,198,44.4408,{"date":535,"open":229,"high":242,"low":536,"close":402,"change":197,"percent_change":252,"volume":537,"transactions":538,"vwap":539},"2026-08-05",44.440201,52005.229,201,44.4833,{"date":541,"open":542,"high":543,"low":542,"close":278,"change":148,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",44.24,44.5,0.79,31249.607,149,44.4233,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":493,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-03",43.97,44.16,43.935,44.1,0.55,84154.871,300,44.1015,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",43.8,43.9,43.55,43.86,0.1831,0.42,39757.006,247,43.7508,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",43.54,43.7,43.46,43.6769,0.3735,0.86,32662.94,196,43.6113,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",43.66,43.68,43.3,43.3034,-0.3503,-0.8,73153.483,392,43.4943,{"date":592,"open":593,"high":572,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",43.63,43.49,43.6537,0.0637,0.15,31190.2333,194,43.6247,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":103,"percent_change":234,"volume":606,"transactions":607,"vwap":608},"2026-07-27",43.81,43.48,43.59,32764.583,169,43.5799,{"date":610,"open":605,"high":572,"low":611,"close":612,"change":613,"percent_change":597,"volume":614,"transactions":615,"vwap":616},"2026-07-24",43.4713,43.53,0.0641,85367.108,383,43.5702,{"date":618,"open":619,"high":605,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",43.57,43.405,43.4659,-0.3341,-0.76,73915.447,331,43.4937,{"date":628,"open":629,"high":630,"low":631,"close":560,"change":632,"percent_change":436,"volume":633,"transactions":634,"vwap":635},"2026-07-22",43.74,43.8699,43.7301,-0.03,81185,345,43.803,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":320,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",43.82,43.84,43.685,43.83,0.44,180249.399,465,43.7627,{"date":647,"open":648,"high":603,"low":649,"close":650,"change":436,"percent_change":348,"volume":651,"transactions":652,"vwap":653},"2026-07-20",43.79,43.605,43.64,148427.013,543,43.6992,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":234,"volume":660,"transactions":661,"vwap":662},"2026-07-17",43.72,43.5801,43.71,0.0605,286736.156,496,43.6794,{"date":664,"open":583,"high":665,"low":666,"close":667,"change":668,"percent_change":442,"volume":669,"transactions":670,"vwap":671},"2026-07-16",43.6948,43.6,43.6495,0.0495,38097.462,239,43.6617,{"date":673,"open":658,"high":658,"low":619,"close":666,"change":674,"percent_change":436,"volume":675,"transactions":676,"vwap":677},"2026-07-15",-0.0299,41584.528,258,43.6145,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-14",43.69,43.58,43.6299,0.0289,0.07,25770,125,43.6466,{"date":689,"open":680,"high":680,"low":690,"close":691,"change":692,"percent_change":187,"volume":693,"transactions":694,"vwap":695},"2026-07-13",43.56,43.601,-0.034,18937,130,43.6316,{"date":697,"open":698,"high":583,"low":571,"close":699,"change":700,"percent_change":442,"volume":701,"transactions":9,"vwap":699},"2026-07-10",43.679,43.635,0.05,15500,{"date":703,"open":681,"high":650,"low":704,"close":705,"change":197,"percent_change":700,"volume":706,"transactions":9,"vwap":705},"2026-07-09",43.52,43.585,15800,{"date":708,"open":709,"high":666,"low":709,"close":710,"change":711,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-08",43.51,43.565,0,6000,{"date":714,"open":612,"high":650,"low":715,"close":710,"change":716,"percent_change":271,"volume":717,"transactions":9,"vwap":710},"2026-07-07",43.525,0.005,4900,{"date":719,"open":720,"high":720,"low":709,"close":690,"change":721,"percent_change":684,"volume":722,"transactions":9,"vwap":690},"2026-07-06",43.62,0.03,10000,{"date":724,"open":666,"high":666,"low":725,"close":612,"change":726,"percent_change":103,"volume":727,"transactions":9,"vwap":612},"2026-07-02",43.499,0.024,12600,{"date":729,"open":619,"high":605,"low":573,"close":730,"change":731,"percent_change":252,"volume":732,"transactions":9,"vwap":730},"2026-07-01",43.506,0.016,60400,{"date":734,"open":735,"high":571,"low":735,"close":594,"change":684,"percent_change":736,"volume":737,"transactions":9,"vwap":594},"2026-06-30",43.42,0.16,60300,{"date":739,"open":740,"high":709,"low":741,"close":735,"change":442,"percent_change":118,"volume":742,"transactions":9,"vwap":735},"2026-06-29",43.425,43.38,22800,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",43.23,43.36,43.31,-0.045,-0.1,37000,{"date":752,"open":573,"high":573,"low":584,"close":753,"change":754,"percent_change":375,"volume":755,"transactions":9,"vwap":753},"2026-06-25",43.355,0.055,9300,{"date":757,"open":758,"high":759,"low":760,"close":584,"change":761,"percent_change":632,"volume":762,"transactions":9,"vwap":584},"2026-06-24",43.277,43.39,43.251,-0.015,76600,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":701,"transactions":9,"vwap":767},"2026-06-23",43.35,43.26,43.315,-0.056,-0.13,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":632,"volume":776,"transactions":9,"vwap":774},"2026-06-22",43.37,43.415,43.371,-0.014,8000,{"date":778,"open":746,"high":779,"low":780,"close":779,"change":781,"percent_change":458,"volume":782,"transactions":9,"vwap":779},"2026-06-18",43.385,43.331,0.085,247100,{"date":784,"open":785,"high":786,"low":766,"close":584,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":584},"2026-06-17",43.33,43.34,-0.105,-0.24,7000,{"date":791,"open":765,"high":792,"low":765,"close":620,"change":721,"percent_change":684,"volume":793,"transactions":9,"vwap":620},"2026-06-16",43.421,3500,{"date":795,"open":785,"high":796,"low":785,"close":797,"change":798,"percent_change":522,"volume":799,"transactions":9,"vwap":797},"2026-06-15",43.395,43.375,0.115,14200,{"date":801,"open":802,"high":803,"low":804,"close":766,"change":754,"percent_change":375,"volume":805,"transactions":9,"vwap":766},"2026-06-12",43.2,43.28,43.18,8500,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":123,"volume":812,"transactions":9,"vwap":809},"2026-06-11",43.14,43.205,42.99,0.17,8200,{"date":814,"open":810,"high":815,"low":810,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-10",43.11,43.035,-0.095,-0.22,5900,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":108,"percent_change":394,"volume":819,"transactions":9,"vwap":824},"2026-06-09",43.32,42.95,43.13,{"date":826,"open":827,"high":827,"low":808,"close":808,"change":721,"percent_change":684,"volume":828,"transactions":9,"vwap":808},"2026-06-08",43.29,8900,{"date":830,"open":746,"high":746,"low":831,"close":815,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":815},"2026-06-05",43.080002,-0.185,-0.43,5500,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":197,"percent_change":700,"volume":840,"transactions":9,"vwap":838},"2026-06-04",43.27,43.295,43.25,8400,{"date":842,"open":839,"high":843,"low":844,"close":845,"change":775,"percent_change":632,"volume":846,"transactions":9,"vwap":845},"2026-06-03",43.304,43.235,43.275,37500,{"date":848,"open":849,"high":786,"low":849,"close":850,"change":851,"percent_change":-6,"volume":852,"transactions":9,"vwap":850},"2026-06-02",43.24,43.289,-0.001,21900,{"date":854,"open":845,"high":827,"low":745,"close":827,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":827},"2026-06-01",0.035,0.08,3800,{"date":859,"open":803,"high":803,"low":860,"close":861,"change":252,"percent_change":457,"volume":862,"transactions":9,"vwap":861},"2026-05-29",43.22,43.255,39300,{"date":864,"open":865,"high":860,"low":865,"close":866,"change":855,"percent_change":856,"volume":867,"transactions":9,"vwap":866},"2026-05-28",43.02,43.215,14300,{"date":869,"open":837,"high":837,"low":824,"close":804,"change":271,"percent_change":197,"volume":870,"transactions":9,"vwap":804},"2026-05-27",27700,{"date":872,"open":873,"high":873,"low":874,"close":875,"change":252,"percent_change":457,"volume":876,"transactions":9,"vwap":875},"2026-05-26",43.175,43.12,43.17,16300,{"date":878,"open":879,"high":880,"low":879,"close":824,"change":754,"percent_change":375,"volume":881,"transactions":9,"vwap":824},"2026-05-22",43.060001,43.179,23000,{"date":883,"open":823,"high":831,"low":823,"close":884,"change":885,"percent_change":721,"volume":886,"transactions":9,"vwap":884},"2026-05-21",43.075001,0.015,16500,{"date":888,"open":889,"high":879,"low":890,"close":879,"change":891,"percent_change":223,"volume":892,"transactions":9,"vwap":879},"2026-05-20",43.049999,42.951,0.125,6900,{"date":894,"open":865,"high":865,"low":895,"close":896,"change":897,"percent_change":187,"volume":840,"transactions":9,"vwap":896},"2026-05-19",42.9,42.935,-0.035,{"date":899,"open":865,"high":865,"low":900,"close":901,"change":108,"percent_change":394,"volume":902,"transactions":9,"vwap":901},"2026-05-18",42.92,42.97,24400,{"date":904,"open":823,"high":905,"low":895,"close":906,"change":897,"percent_change":187,"volume":907,"transactions":9,"vwap":906},"2026-05-15",43.0050011,42.98,12700,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":428,"percent_change":103,"volume":913,"transactions":9,"vwap":912},"2026-05-14",42.93,43.069,43.014999,15900,{"date":915,"open":916,"high":916,"low":917,"close":810,"change":918,"percent_change":811,"volume":919,"transactions":9,"vwap":810},"2026-05-13",43.0099983,42.88,0.075,53000,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":394,"percent_change":206,"volume":925,"transactions":9,"vwap":923},"2026-05-12",42.84,42.915,42.81,25600,{"date":927,"open":906,"high":906,"low":928,"close":896,"change":197,"percent_change":700,"volume":929,"transactions":9,"vwap":896},"2026-05-11",42.861,12100,{"date":931,"open":932,"high":933,"low":934,"close":923,"change":918,"percent_change":935,"volume":936,"transactions":9,"vwap":923},"2026-05-08",42.959,42.96,42.86,0.18,12400,{"date":938,"open":939,"high":910,"low":940,"close":922,"change":716,"percent_change":271,"volume":941,"transactions":9,"vwap":922},"2026-05-07",42.82,42.79,40000,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-06",42.77,42.87,42.835,0.094,0.22,9800,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-05",42.76,42.67,42.741,0.091,0.21,38900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":632,"percent_change":436,"volume":964,"transactions":9,"vwap":963},"2026-05-04",42.63,42.75,42.58,42.65,13200,{"date":966,"open":940,"high":940,"low":967,"close":968,"change":103,"percent_change":234,"volume":964,"transactions":9,"vwap":968},"2026-05-01",42.66,42.68,{"date":970,"open":971,"high":968,"low":972,"close":973,"change":234,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-30",42.54,42.499,42.62,0.33,22400,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":632,"percent_change":436,"volume":981,"transactions":9,"vwap":980},"2026-04-29",42.6,42.43,42.48,27800,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-04-28",42.5,42.51,42.45,-0.025,-0.06,11600,{"date":991,"open":962,"high":962,"low":992,"close":993,"change":716,"percent_change":271,"volume":994,"transactions":9,"vwap":993},"2026-04-27",42.47,42.535,9500,{"date":996,"open":997,"high":997,"low":979,"close":997,"change":597,"percent_change":148,"volume":998,"transactions":9,"vwap":997},"2026-04-24",42.53,13000,{"date":1000,"open":1001,"high":992,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-23",42.34,42.3,42.38,-0.12,-0.28,34400,{"date":1008,"open":984,"high":984,"low":1009,"close":984,"change":597,"percent_change":148,"volume":1010,"transactions":9,"vwap":984},"2026-04-22",42.41,2200,{"date":1012,"open":985,"high":985,"low":1013,"close":1014,"change":206,"percent_change":1004,"volume":1015,"transactions":9,"vwap":1014},"2026-04-21",42.33,42.35,5000,{"date":1017,"open":1018,"high":986,"low":1013,"close":1018,"change":988,"percent_change":530,"volume":1019,"transactions":9,"vwap":1018},"2026-04-20",42.4,9100,{"date":1021,"open":1022,"high":985,"low":1023,"close":1022,"change":458,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-17",42.46,42.389,0.47,22500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":885,"percent_change":252,"volume":1032,"transactions":9,"vwap":1031},"2026-04-16",42.24,42.29,42.186,42.26,48500,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":493,"volume":727,"transactions":9,"vwap":1036},"2026-04-15",42.16,42.245,0.1,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":123,"volume":1044,"transactions":9,"vwap":1042},"2026-04-14",42.040001,42.17,42.145,0.167,25100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":321,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",41.69,41.978,0.178,13900,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":108,"percent_change":394,"volume":1056,"transactions":9,"vwap":1055},"2026-04-10",41.9,41.73,41.8,15100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-09",41.68,41.82,41.64,41.81,0.162,0.39,180800,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-08",41.76,41.565,41.648,0.538,1.31,6700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":700,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-07",40.91,41.11,40.84,0.12,4800,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":700,"percent_change":1079,"volume":789,"transactions":9,"vwap":1085},"2026-04-06",40.96,41.099998,41.060001,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":684,"percent_change":811,"volume":994,"transactions":9,"vwap":1089},"2026-04-02",40.63,41.0099983,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":123,"volume":1096,"transactions":9,"vwap":1094},"2026-04-01",40.85,41.029999,40.94,0.164,15000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-31",40.45,40.795,40.36,40.776,0.624,1.55,21600,{"date":1107,"open":1108,"high":1108,"low":22,"close":1109,"change":1110,"percent_change":769,"volume":727,"transactions":9,"vwap":1109},"2026-03-30",40.38,40.152,-0.051,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":925,"transactions":9,"vwap":1114},"2026-03-27",40.55,40.203,-0.387,-0.95,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-26",40.79,40.9,40.58,40.59,-0.355,-0.87,12500,{"date":1127,"open":1128,"high":1128,"low":1076,"close":1129,"change":1095,"percent_change":123,"volume":1130,"transactions":9,"vwap":1129},"2026-03-25",41.09,40.945,7800,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1005,"volume":1137,"transactions":9,"vwap":1135},"2026-03-24",40.73,40.935,40.781,-0.114,45700,{"date":1139,"open":1085,"high":1077,"low":1092,"close":1140,"change":493,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-23",40.895,0.59,32800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-20",40.89,40.915,40.61,40.655,-0.332,-0.81,48900,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":310,"percent_change":749,"volume":1156,"transactions":9,"vwap":1155},"2026-03-19",40.82,40.987,9000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-18",41.2,41.21,41.027,-0.284,-0.69,5200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":458,"volume":1171,"transactions":9,"vwap":1169},"2026-03-17",41.38,41.231,41.311,0.082,14900,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-16",41.13,41.27,41.229,0.256,0.62,6300,{"date":1181,"open":1182,"high":1183,"low":1094,"close":1184,"change":1185,"percent_change":329,"volume":1186,"transactions":9,"vwap":1184},"2026-03-13",41.17,41.19,40.973,-0.125,16800,{"date":1188,"open":1077,"high":1189,"low":1085,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-12",41.22,41.098,-0.252,-0.61,7900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":187,"volume":1186,"transactions":9,"vwap":1199},"2026-03-11",41.39,41.5,41.26,41.35,-0.032,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":310,"percent_change":749,"volume":1207,"transactions":9,"vwap":1206},"2026-03-10",41.33,41.55,41.32,41.382,11200,{"date":1209,"open":1077,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":840,"transactions":9,"vwap":1210},"2026-03-09",41.422,40.95,0.207,0.5,{"date":1215,"open":1189,"high":1199,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":929,"transactions":9,"vwap":1217},"2026-03-06",41.16,41.215,-0.365,-0.88,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":632,"percent_change":436,"volume":1019,"transactions":9,"vwap":1223},"2026-03-05",41.56,41.58,41.31,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":684,"percent_change":811,"volume":1231,"transactions":9,"vwap":1230},"2026-03-04",41.59,41.63,41.45,41.61,51100,{"date":1233,"open":1234,"high":1235,"low":1159,"close":1235,"change":311,"percent_change":818,"volume":1236,"transactions":9,"vwap":1235},"2026-03-03",41.25,41.54,6500,{"date":1238,"open":1204,"high":1239,"low":1240,"close":1228,"change":1241,"percent_change":457,"volume":1242,"transactions":9,"vwap":1228},"2026-03-02",41.65,41.52,0.038,15700,{"date":1244,"open":1235,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":449,"volume":1248,"transactions":9,"vwap":1245},"2026-02-27",41.592,41.51,-0.073,13500,{"date":1250,"open":1060,"high":1060,"low":1230,"close":1251,"change":1252,"percent_change":449,"volume":1253,"transactions":9,"vwap":1251},"2026-02-26",41.665,-0.075,63000,{"date":1255,"open":1054,"high":1256,"low":1059,"close":1257,"change":234,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-25",41.77,41.74,0.34,9700,{"date":1261,"open":1262,"high":1228,"low":1262,"close":1263,"change":1264,"percent_change":1258,"volume":840,"transactions":9,"vwap":1263},"2026-02-24",41.44,41.6,0.142,{"date":1266,"open":1239,"high":1239,"low":1267,"close":1268,"change":1269,"percent_change":244,"volume":1270,"transactions":9,"vwap":1268},"2026-02-23",41.42,41.458,-0.202,35500,{"date":1272,"open":1235,"high":1273,"low":1197,"close":1273,"change":736,"percent_change":1064,"volume":867,"transactions":9,"vwap":1273},"2026-02-20",41.66,{"date":1275,"open":1197,"high":1276,"low":1267,"close":1197,"change":988,"percent_change":530,"volume":1277,"transactions":9,"vwap":1197},"2026-02-19",41.525,26800,{"date":1279,"open":1280,"high":1239,"low":1280,"close":1222,"change":856,"percent_change":320,"volume":1281,"transactions":9,"vwap":1222},"2026-02-18",41.47,12200,{"date":1283,"open":1167,"high":1246,"low":1284,"close":1285,"change":1286,"percent_change":234,"volume":1287,"transactions":9,"vwap":1285},"2026-02-17",41.28,41.48,0.058,9400,{"date":1289,"open":1290,"high":1235,"low":1291,"close":1210,"change":1292,"percent_change":1079,"volume":913,"transactions":9,"vwap":1210},"2026-02-13",41.49,41.36,0.049,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1130,"transactions":9,"vwap":1296},"2026-02-12",41.78,41.373,-0.312,-0.75,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":855,"percent_change":856,"volume":1304,"transactions":9,"vwap":1303},"2026-02-11",41.75,41.644,41.685,19100,{"date":1306,"open":1295,"high":1307,"low":1239,"close":1239,"change":310,"percent_change":749,"volume":1308,"transactions":9,"vwap":1239},"2026-02-10",41.789,60200,{"date":1310,"open":1227,"high":1311,"low":1312,"close":1047,"change":711,"percent_change":711,"volume":834,"transactions":9,"vwap":1047},"2026-02-09",41.735,41.561,{"date":1314,"open":1262,"high":1047,"low":1315,"close":1047,"change":1316,"percent_change":1317,"volume":776,"transactions":9,"vwap":1047},"2026-02-06",41.37,0.397,0.96,{"date":1319,"open":1224,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":892,"transactions":9,"vwap":1322},"2026-02-05",41.4,41.245,41.293,-0.267,-0.64,{"date":1326,"open":1273,"high":1273,"low":1327,"close":1222,"change":721,"percent_change":684,"volume":1328,"transactions":9,"vwap":1222},"2026-02-04",41.391,15400,{"date":1330,"open":1295,"high":1295,"low":1285,"close":1331,"change":1332,"percent_change":357,"volume":1333,"transactions":9,"vwap":1331},"2026-02-03",41.53,-0.15,16600,{"date":1335,"open":1240,"high":1068,"low":1240,"close":1059,"change":252,"percent_change":1037,"volume":1336,"transactions":9,"vwap":1059},"2026-02-02",10800,{"date":1338,"open":1273,"high":1273,"low":1246,"close":1061,"change":711,"percent_change":711,"volume":1339,"transactions":9,"vwap":1061},"2026-01-30",11400,{"date":1341,"open":1054,"high":1054,"low":1290,"close":1061,"change":1342,"percent_change":311,"volume":1343,"transactions":9,"vwap":1061},"2026-01-29",-0.036,18700,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":271,"volume":857,"transactions":9,"vwap":1348},"2026-01-28",41.72,41.643,41.676,0.006,{"date":1351,"open":1301,"high":1301,"low":1061,"close":1352,"change":271,"percent_change":197,"volume":1353,"transactions":9,"vwap":1352},"2026-01-27",41.67,22200,{"date":1355,"open":1228,"high":1047,"low":1230,"close":1273,"change":442,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1273},"2026-01-26",0.26,19900,{"date":1359,"open":1240,"high":1360,"low":1246,"close":1204,"change":483,"percent_change":108,"volume":1361,"transactions":9,"vwap":1204},"2026-01-23",41.588,68100,{"date":1363,"open":1230,"high":1230,"low":1285,"close":1364,"change":492,"percent_change":118,"volume":1365,"transactions":9,"vwap":1364},"2026-01-22",41.555,19000,{"date":1367,"open":1368,"high":1197,"low":1284,"close":1229,"change":18,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1229},"2026-01-21",41.29,0.56,47400,{"date":1372,"open":1315,"high":1196,"low":1160,"close":1189,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1189},"2026-01-20",-0.34,-0.82,18000,{"date":1377,"open":1378,"high":1352,"low":1222,"close":1222,"change":711,"percent_change":711,"volume":834,"transactions":9,"vwap":1222},"2026-01-16",41.57,{"date":1380,"open":1273,"high":1273,"low":1331,"close":1222,"change":271,"percent_change":197,"volume":1381,"transactions":9,"vwap":1222},"2026-01-15",87600,{"date":1383,"open":1222,"high":1222,"low":1384,"close":1204,"change":436,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1204},"2026-01-14",41.421,-0.17,341600,{"date":1388,"open":1059,"high":1059,"low":1235,"close":1389,"change":483,"percent_change":108,"volume":1390,"transactions":9,"vwap":1389},"2026-01-13",41.62,6400,{"date":1392,"open":1204,"high":1393,"low":1235,"close":1393,"change":197,"percent_change":700,"volume":1394,"transactions":9,"vwap":1393},"2026-01-12",41.625,7600,{"date":1396,"open":1204,"high":1397,"low":1246,"close":1398,"change":1399,"percent_change":974,"volume":1400,"transactions":9,"vwap":1398},"2026-01-09",41.627,41.605,0.135,7400,{"date":1402,"open":1262,"high":1246,"low":1267,"close":1280,"change":483,"percent_change":108,"volume":1105,"transactions":9,"vwap":1280},"2026-01-08",{"date":1404,"open":1240,"high":1405,"low":1280,"close":1406,"change":1407,"percent_change":436,"volume":1248,"transactions":9,"vwap":1406},"2026-01-07",41.554,41.475,-0.031,{"date":1409,"open":1290,"high":1240,"low":1262,"close":1410,"change":1411,"percent_change":956,"volume":789,"transactions":9,"vwap":1410},"2026-01-06",41.506,0.086,{"date":1413,"open":1280,"high":1290,"low":1320,"close":1267,"change":1414,"percent_change":811,"volume":1415,"transactions":9,"vwap":1267},"2026-01-05",0.072,23700,{"date":1417,"open":1167,"high":1418,"low":1284,"close":1419,"change":1420,"percent_change":252,"volume":1156,"transactions":9,"vwap":1419},"2026-01-02",41.405,41.348,0.017,{"date":1422,"open":1285,"high":1285,"low":1205,"close":1423,"change":1424,"percent_change":1425,"volume":1186,"transactions":9,"vwap":1423},"2025-12-31",41.331,-0.084,-0.2,{"date":1427,"open":1320,"high":1262,"low":1167,"close":1428,"change":271,"percent_change":197,"volume":1429,"transactions":9,"vwap":1428},"2025-12-30",41.415,13400,{"date":1431,"open":1262,"high":1229,"low":1203,"close":1418,"change":1432,"percent_change":749,"volume":1433,"transactions":9,"vwap":1418},"2025-12-29",-0.043,10300,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":252,"volume":1439,"transactions":9,"vwap":1437},"2025-12-26",41.434,41.448,0.018,700,{"date":1441,"open":1167,"high":1437,"low":1315,"close":1442,"change":711,"percent_change":711,"volume":1433,"transactions":9,"vwap":1442},"2025-12-24",41.43,{"date":1444,"open":1291,"high":1442,"low":1368,"close":1442,"change":684,"percent_change":811,"volume":1445,"transactions":9,"vwap":1442},"2025-12-23",12000,{"date":1447,"open":1448,"high":1291,"low":1448,"close":1291,"change":935,"percent_change":642,"volume":1449,"transactions":9,"vwap":1291},"2025-12-22",41.24,412800,{"date":1451,"open":1452,"high":1198,"low":1452,"close":1453,"change":442,"percent_change":522,"volume":1454,"transactions":9,"vwap":1453},"2025-12-19",41.115,41.18,30100,{"date":1456,"open":1457,"high":1128,"low":1089,"close":1458,"change":956,"percent_change":1459,"volume":1207,"transactions":9,"vwap":1458},"2025-12-18",41.02,41.07,0.51,{"date":1461,"open":1093,"high":1462,"low":1463,"close":1463,"change":449,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-17",41.089001,40.86,-0.44,14400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1468,"change":749,"percent_change":788,"volume":892,"transactions":9,"vwap":1468},"2025-12-16",41.040001,41.095001,40.991,{"date":1472,"open":1473,"high":1473,"low":1085,"close":1474,"change":252,"percent_change":1037,"volume":1475,"transactions":9,"vwap":1474},"2025-12-15",41.23,41.14,16400,{"date":1477,"open":1198,"high":1198,"low":1089,"close":1084,"change":311,"percent_change":818,"volume":1156,"transactions":9,"vwap":1084},"2025-12-12",{"date":1479,"open":1468,"high":1480,"low":1468,"close":1183,"change":855,"percent_change":457,"volume":1481,"transactions":9,"vwap":1183},"2025-12-11",41.203,43700,{"date":1483,"open":1468,"high":1484,"low":1468,"close":1485,"change":891,"percent_change":411,"volume":1486,"transactions":9,"vwap":1485},"2025-12-10",41.182,41.155,14500,{"date":1488,"open":1128,"high":1128,"low":1093,"close":1093,"change":108,"percent_change":394,"volume":1050,"transactions":9,"vwap":1093},"2025-12-09",{"date":1490,"open":1491,"high":1491,"low":1457,"close":1468,"change":206,"percent_change":1004,"volume":1492,"transactions":9,"vwap":1468},"2025-12-08",41.12,7200,{"date":1494,"open":1084,"high":1216,"low":1495,"close":1128,"change":700,"percent_change":1079,"volume":1496,"transactions":9,"vwap":1128},"2025-12-05",41.074001,62000,{"date":1498,"open":1491,"high":1491,"low":1499,"close":1468,"change":436,"percent_change":1385,"volume":1365,"transactions":9,"vwap":1468},"2025-12-04",41,{"date":1501,"open":1457,"high":1077,"low":1094,"close":1077,"change":234,"percent_change":1258,"volume":1502,"transactions":9,"vwap":1077},"2025-12-03",126200,{"date":1504,"open":1093,"high":1093,"low":1505,"close":1506,"change":1507,"percent_change":856,"volume":819,"transactions":9,"vwap":1506},"2025-12-02",40.93,40.97,0.031,{"date":1509,"open":1505,"high":1510,"low":1511,"close":1512,"change":1110,"percent_change":1004,"volume":712,"transactions":9,"vwap":1512},"2025-12-01",41.016998,40.92,40.939,{"date":1514,"open":1515,"high":1516,"low":1511,"close":1516,"change":442,"percent_change":522,"volume":1517,"transactions":9,"vwap":1516},"2025-11-28",40.98,40.99,1800,{"date":1519,"open":1078,"high":1505,"low":1154,"close":1520,"change":1079,"percent_change":223,"volume":1521,"transactions":9,"vwap":1520},"2025-11-26",40.88,20400,{"date":1523,"open":1147,"high":1524,"low":1122,"close":1525,"change":811,"percent_change":565,"volume":1526,"transactions":9,"vwap":1525},"2025-11-25",40.8,40.76,12900,{"date":1528,"open":1529,"high":1530,"low":1099,"close":1122,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1122},"2025-11-24",40.48,40.622,0.271,0.67,12300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":123,"volume":1019,"transactions":9,"vwap":1539},"2025-11-21",40.26,40.46,40.155,40.319,0.159,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":466,"percent_change":1324,"volume":1445,"transactions":9,"vwap":1545},"2025-11-20",40.71,40.739,40.16,{"date":1547,"open":1548,"high":1529,"low":1548,"close":1549,"change":1550,"percent_change":736,"volume":867,"transactions":9,"vwap":1549},"2025-11-19",40.33,40.42,0.065,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1336,"transactions":9,"vwap":1556},"2025-11-18",40.43,40.47,40.225,40.355,-0.165,-0.41,{"date":1560,"open":1561,"high":1562,"low":1553,"close":1563,"change":1564,"percent_change":329,"volume":1565,"transactions":9,"vwap":1563},"2025-11-17",40.563,40.7,40.52,-0.123,13800,{"date":1567,"open":1099,"high":1568,"low":1099,"close":1569,"change":1292,"percent_change":1079,"volume":1570,"transactions":9,"vwap":1569},"2025-11-14",40.77,40.643,7300,{"date":1572,"open":139,"high":1573,"low":1122,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-13",40.83,40.594,-0.256,-0.63,11900,{"date":1579,"open":1520,"high":1520,"low":1573,"close":1092,"change":1580,"percent_change":632,"volume":1581,"transactions":9,"vwap":1092},"2025-11-12",-0.012,27300,{"date":1583,"open":1154,"high":1145,"low":1584,"close":1585,"change":1586,"percent_change":310,"volume":1587,"transactions":9,"vwap":1585},"2025-11-11",40.801,40.862,-0.018,10200,{"date":1589,"open":1524,"high":1590,"low":1133,"close":1520,"change":522,"percent_change":133,"volume":1591,"transactions":9,"vwap":1520},"2025-11-10",40.882,6100,{"date":1593,"open":1594,"high":1147,"low":1595,"close":1147,"change":206,"percent_change":1004,"volume":1596,"transactions":9,"vwap":1147},"2025-11-07",40.53,40.39,17700,{"date":1598,"open":1119,"high":1119,"low":1599,"close":1600,"change":749,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-06",40.555,40.66,-0.25,17200,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1525,"change":442,"percent_change":522,"volume":1607,"transactions":9,"vwap":1525},"2025-11-05",40.64,40.825,3099500,{"date":1609,"open":1600,"high":1610,"low":1611,"close":1612,"change":348,"percent_change":215,"volume":1613,"transactions":9,"vwap":1612},"2025-11-04",40.753,40.641,40.65,22600,{"date":1615,"open":1120,"high":1076,"low":1616,"close":139,"change":1617,"percent_change":206,"volume":1618,"transactions":9,"vwap":139},"2025-11-03",40.752,-0.019,32700,{"date":1620,"open":1511,"high":1083,"low":1525,"close":1621,"change":1622,"percent_change":234,"volume":1623,"transactions":9,"vwap":1621},"2025-10-31",40.829,0.059,215500,{"date":1625,"open":1120,"high":1511,"low":1568,"close":1568,"change":1004,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1568},"2025-10-30",-0.29,187700,{"date":1629,"open":1468,"high":1262,"low":1630,"close":1145,"change":311,"percent_change":818,"volume":1631,"transactions":9,"vwap":1145},"2025-10-29",40.87,333900,{"date":1633,"open":1634,"high":1089,"low":1505,"close":1515,"change":252,"percent_change":1037,"volume":1635,"transactions":9,"vwap":1515},"2025-10-28",41.0050011,25800,{"date":1637,"open":1516,"high":1516,"low":1511,"close":1094,"change":234,"percent_change":1258,"volume":1638,"transactions":9,"vwap":1094},"2025-10-27",32900,{"date":1640,"open":1092,"high":1641,"low":1524,"close":1524,"change":442,"percent_change":522,"volume":1642,"transactions":9,"vwap":1524},"2025-10-24",40.873,17600,{"date":1644,"open":1612,"high":1133,"low":1645,"close":1646,"change":700,"percent_change":1079,"volume":1647,"transactions":9,"vwap":1646},"2025-10-23",40.611,40.69,35900,{"date":1649,"open":1650,"high":1646,"low":1554,"close":1605,"change":394,"percent_change":206,"volume":1651,"transactions":9,"vwap":1605},"2025-10-22",40.68,69000,{"date":1653,"open":1654,"high":1654,"low":1612,"close":1600,"change":206,"percent_change":1004,"volume":1655,"transactions":9,"vwap":1600},"2025-10-21",40.72,36200,{"date":1657,"open":1658,"high":1543,"low":1121,"close":1543,"change":223,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1543},"2025-10-20",40.62,0.72,61400,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1549,"change":375,"percent_change":138,"volume":1666,"transactions":9,"vwap":1549},"2025-10-17",40.3,40.5,40.28,177400,{"date":1668,"open":1664,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1242,"transactions":9,"vwap":1671},"2025-10-16",40.54,40.27,40.29,-0.21,-0.52,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1664,"change":1679,"percent_change":458,"volume":1680,"transactions":9,"vwap":1664},"2025-10-15",40.529,40.603,40.373,0.081,18800,{"date":1682,"open":1663,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":700,"volume":1687,"transactions":9,"vwap":1685},"2025-10-14",40.522,40.177,40.419,0.019,30700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":956,"percent_change":19,"volume":1694,"transactions":9,"vwap":1693},"2025-10-13",40.41,40.51,40.381,40.4,20100,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1328,"transactions":9,"vwap":1698},"2025-10-10",40.695,40.19,-0.46,-1.13,{"date":1702,"open":1605,"high":1703,"low":1704,"close":1612,"change":1349,"percent_change":271,"volume":1705,"transactions":9,"vwap":1612},"2025-10-09",40.67,40.56,104100,{"date":1707,"open":1708,"high":1646,"low":1709,"close":1710,"change":947,"percent_change":18,"volume":1711,"transactions":9,"vwap":1710},"2025-10-08",40.6,40.57,40.644,13300,{"date":1713,"open":1703,"high":1650,"low":1669,"close":1113,"change":1714,"percent_change":466,"volume":1715,"transactions":9,"vwap":1113},"2025-10-07",-0.107,35200,{"date":1717,"open":1658,"high":1703,"low":1718,"close":1719,"change":1720,"percent_change":458,"volume":1721,"transactions":9,"vwap":1719},"2025-10-06",40.606,40.657,0.083,35000,{"date":1723,"open":1708,"high":1703,"low":1704,"close":1724,"change":513,"percent_change":271,"volume":1725,"transactions":9,"vwap":1724},"2025-10-03",40.574,49200,{"date":1727,"open":1562,"high":1562,"low":1113,"close":1709,"change":206,"percent_change":1004,"volume":1728,"transactions":9,"vwap":1709},"2025-10-02",32500,{"date":1730,"open":1691,"high":1605,"low":1664,"close":1658,"change":103,"percent_change":597,"volume":1731,"transactions":9,"vwap":1658},"2025-10-01",20800,{"date":1733,"open":1554,"high":1704,"low":1549,"close":1704,"change":856,"percent_change":458,"volume":1734,"transactions":9,"vwap":1704},"2025-09-30",24700,{"date":1736,"open":1594,"high":1594,"low":1553,"close":1529,"change":700,"percent_change":1079,"volume":1737,"transactions":9,"vwap":1529},"2025-09-29",19400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1553,"change":1037,"percent_change":118,"volume":1475,"transactions":9,"vwap":1553},"2025-09-26",40.32,40.439,40.302,{"date":1744,"open":1670,"high":1745,"low":1746,"close":1548,"change":632,"percent_change":436,"volume":1747,"transactions":9,"vwap":1548},"2025-09-25",40.35,40.23,38600,{"date":1749,"open":1750,"high":1537,"low":1740,"close":1101,"change":632,"percent_change":436,"volume":1751,"transactions":9,"vwap":1101},"2025-09-24",40.425,39700,{"date":1753,"open":1664,"high":1691,"low":1754,"close":1595,"change":1004,"percent_change":329,"volume":1755,"transactions":9,"vwap":1595},"2025-09-23",40.37,22900,{"date":1757,"open":1537,"high":1563,"low":1549,"close":1691,"change":721,"percent_change":684,"volume":964,"transactions":9,"vwap":1691},"2025-09-22",{"date":1759,"open":1691,"high":1691,"low":1595,"close":1529,"change":1411,"percent_change":956,"volume":1760,"transactions":9,"vwap":1529},"2025-09-19",29200,{"date":1762,"open":1553,"high":1763,"low":1108,"close":1764,"change":1765,"percent_change":811,"volume":1766,"transactions":9,"vwap":1764},"2025-09-18",40.49,40.394,0.069,82900,{"date":1768,"open":1548,"high":1595,"low":1769,"close":1770,"change":761,"percent_change":310,"volume":1771,"transactions":9,"vwap":1770},"2025-09-17",40.2,40.325,23200,{"date":1773,"open":1754,"high":1754,"low":1774,"close":1774,"change":1775,"percent_change":187,"volume":852,"transactions":9,"vwap":1774},"2025-09-16",40.34,-0.033,{"date":1777,"open":1548,"high":1108,"low":1778,"close":1678,"change":918,"percent_change":320,"volume":1779,"transactions":9,"vwap":1678},"2025-09-15",40.306,29300,{"date":1781,"open":1548,"high":1548,"low":1665,"close":1782,"change":1783,"percent_change":206,"volume":1784,"transactions":9,"vwap":1782},"2025-09-12",40.298,-0.022,192300,{"date":1786,"open":1670,"high":1787,"low":1788,"close":1740,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1740},"2025-09-11",40.344,40.24,0.165,0.41,280300,{"date":1793,"open":1794,"high":1788,"low":1795,"close":1538,"change":754,"percent_change":234,"volume":1796,"transactions":9,"vwap":1538},"2025-09-10",40.22,40.099998,44400,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1795,"change":721,"percent_change":684,"volume":1802,"transactions":9,"vwap":1795},"2025-09-09",40.12,40.141,40.0019989,14700,{"date":1804,"open":22,"high":1538,"low":22,"close":1805,"change":721,"percent_change":684,"volume":1806,"transactions":9,"vwap":1805},"2025-09-08",40.07,48700,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":632,"percent_change":436,"volume":902,"transactions":9,"vwap":1811},"2025-09-05",40.15,39.91,40.040001,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1805,"change":1049,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1805},"2025-09-04",39.95,40.09,39.89,0.45,20900,{"date":1820,"open":144,"high":1821,"low":1822,"close":1823,"change":1170,"percent_change":956,"volume":1454,"transactions":9,"vwap":1823},"2025-09-03",39.93,39.79,39.892,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":403,"percent_change":1005,"volume":1829,"transactions":9,"vwap":1827},"2025-09-02",39.72,39.81,39.61,19500,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":436,"percent_change":449,"volume":1835,"transactions":9,"vwap":1834},"2025-08-29",40,39.842,39.92,20000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1838,"change":457,"percent_change":18,"volume":1841,"transactions":9,"vwap":1838},"2025-08-28",39.99,40.02,39.9,17500,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1840,"change":271,"percent_change":721,"volume":1846,"transactions":9,"vwap":1840},"2025-08-27",39.84,39.98,17100,{"date":1848,"open":1844,"high":1810,"low":1849,"close":1816,"change":103,"percent_change":597,"volume":1850,"transactions":9,"vwap":1816},"2025-08-26",39.8,26700,{"date":1852,"open":144,"high":1853,"low":1854,"close":144,"change":749,"percent_change":1601,"volume":1475,"transactions":9,"vwap":144},"2025-08-25",39.926,39.82,{"date":1856,"open":1857,"high":1821,"low":1857,"close":1821,"change":974,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1821},"2025-08-22",39.66,0.83,30800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":310,"percent_change":749,"volume":886,"transactions":9,"vwap":1865},"2025-08-21",39.57,39.64,39.53,39.6,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1863,"change":311,"percent_change":1871,"volume":907,"transactions":9,"vwap":1863},"2025-08-20",39.67,39.71,39.46,-0.23,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":206,"percent_change":769,"volume":1878,"transactions":9,"vwap":1877},"2025-08-19",39.78,39.835,39.68,39.73,19200,{"date":1880,"open":1881,"high":1882,"low":1877,"close":1874,"change":632,"percent_change":187,"volume":1883,"transactions":9,"vwap":1874},"2025-08-18",39.74,39.85,28100,{"date":1885,"open":1844,"high":1886,"low":1887,"close":1827,"change":988,"percent_change":1332,"volume":1888,"transactions":9,"vwap":1827},"2025-08-15",39.879,39.768,472900,{"date":1890,"open":1844,"high":1891,"low":1892,"close":1891,"change":711,"percent_change":711,"volume":1893,"transactions":9,"vwap":1891},"2025-08-14",39.87,39.77,23900,{"date":1895,"open":1896,"high":1840,"low":1822,"close":1891,"change":457,"percent_change":18,"volume":1897,"transactions":9,"vwap":1891},"2025-08-13",39.88,127900,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1874,"change":935,"percent_change":1817,"volume":1902,"transactions":9,"vwap":1874},"2025-08-12",39.62,39.805,69700,{"date":1904,"open":1905,"high":1906,"low":1864,"close":1865,"change":632,"percent_change":187,"volume":1907,"transactions":9,"vwap":1865},"2025-08-11",39.65,39.69,36100,{"date":1909,"open":1910,"high":1863,"low":1911,"close":1912,"change":320,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-08",39.54,39.47,39.63,0.48,50100,{"date":1916,"open":1828,"high":1828,"low":1917,"close":1918,"change":206,"percent_change":769,"volume":1919,"transactions":9,"vwap":1918},"2025-08-07",39.37,39.44,112600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":234,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-06",39.38,39.52,39.32,39.49,0.36,259300,{"date":1929,"open":1911,"high":1925,"low":1930,"close":1931,"change":436,"percent_change":449,"volume":1932,"transactions":9,"vwap":1931},"2025-08-05",39.3,39.35,1115800,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":223,"percent_change":155,"volume":1938,"transactions":9,"vwap":1937},"2025-08-04",39.27,39.45,39.42,265900,{"date":1940,"open":1935,"high":1935,"low":1941,"close":1942,"change":818,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-01",39.049999,39.13,-0.56,133800,{"date":1946,"open":1905,"high":1905,"low":1931,"close":1931,"change":403,"percent_change":1005,"volume":1947,"transactions":9,"vwap":1931},"2025-07-31",313000,{"date":1949,"open":1950,"high":1862,"low":1951,"close":1870,"change":632,"percent_change":187,"volume":1952,"transactions":9,"vwap":1870},"2025-07-30",39.56,39.382,159200,{"date":1954,"open":1857,"high":1857,"low":1955,"close":1925,"change":311,"percent_change":1871,"volume":1956,"transactions":9,"vwap":1925},"2025-07-29",39.48,539800,{"date":1958,"open":1959,"high":1959,"low":1923,"close":1960,"change":721,"percent_change":856,"volume":1961,"transactions":9,"vwap":1960},"2025-07-28",39.59,39.58,249800,{"date":1963,"open":1955,"high":1960,"low":1964,"close":1965,"change":856,"percent_change":458,"volume":1966,"transactions":9,"vwap":1965},"2025-07-25",39.43,39.55,95200,{"date":1968,"open":1969,"high":1970,"low":1964,"close":1911,"change":271,"percent_change":721,"volume":1971,"transactions":9,"vwap":1911},"2025-07-24",39.5,39.51,159700,{"date":1973,"open":1936,"high":1870,"low":1974,"close":1870,"change":736,"percent_change":1790,"volume":1975,"transactions":9,"vwap":1870},"2025-07-23",39.29,225000,{"date":1977,"open":1978,"high":1924,"low":1979,"close":1930,"change":721,"percent_change":856,"volume":1980,"transactions":9,"vwap":1930},"2025-07-22",39.31,39.17,354100,{"date":1982,"open":1983,"high":1922,"low":1984,"close":1935,"change":711,"percent_change":711,"volume":1985,"transactions":9,"vwap":1935},"2025-07-21",39.33,39.25,501300,{"date":1987,"open":1988,"high":1974,"low":1989,"close":1935,"change":700,"percent_change":375,"volume":1990,"transactions":9,"vwap":1935},"2025-07-18",39.28,39.16,4710100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1679,"percent_change":956,"volume":1997,"transactions":9,"vwap":1996},"2025-07-17",39.19,39.23,39.14,39.22,81100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1079,"volume":2005,"transactions":9,"vwap":2003},"2025-07-16",39.15,39.167,38.935,39.139,0.048,202700,{"date":2007,"open":1993,"high":1993,"low":2008,"close":2009,"change":1617,"percent_change":206,"volume":2010,"transactions":9,"vwap":2009},"2025-07-15",39.02,39.091,19600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1679,"percent_change":956,"volume":2017,"transactions":9,"vwap":2016},"2025-07-14",39.029999,39.12,38.99,39.11,10600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1110,"percent_change":769,"volume":2024,"transactions":9,"vwap":2023},"2025-07-11",38.965,39.060001,38.95,39.028999,129400,{"date":2026,"open":2021,"high":2027,"low":2028,"close":2029,"change":700,"percent_change":375,"volume":2030,"transactions":9,"vwap":2029},"2025-07-10",39.098999,38.97,39.080002,278300,{"date":2032,"open":2015,"high":2013,"low":2033,"close":2013,"change":2034,"percent_change":1213,"volume":2035,"transactions":9,"vwap":2013},"2025-07-09",38.87,0.195,10900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":918,"percent_change":320,"volume":2042,"transactions":9,"vwap":2041},"2025-07-08",38.84,38.88,38.8,38.835,138500,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":449,"percent_change":1699,"volume":2049,"transactions":9,"vwap":2048},"2025-07-07",38.83,38.86,38.72,38.76,18600,{"date":2051,"open":2052,"high":2022,"low":2045,"close":2053,"change":234,"percent_change":1926,"volume":2054,"transactions":9,"vwap":2053},"2025-07-03",38.89,38.94,104800,{"date":2056,"open":2057,"high":2040,"low":2058,"close":2040,"change":375,"percent_change":1258,"volume":2059,"transactions":9,"vwap":2040},"2025-07-02",38.7,38.61,324600,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":394,"percent_change":206,"volume":2066,"transactions":9,"vwap":2065},"2025-07-01",38.69,38.74,38.57,38.67,42700,{"date":2068,"open":2047,"high":2047,"low":2069,"close":2062,"change":234,"percent_change":1926,"volume":2070,"transactions":9,"vwap":2062},"2025-06-30",38.52,224100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1079,"percent_change":2077,"volume":929,"transactions":9,"vwap":2076},"2025-06-27",38.45,38.59,38.401,38.55,0.31,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":458,"percent_change":19,"volume":2084,"transactions":9,"vwap":2083},"2025-06-26",38.34,38.44,38.26,38.43,8600,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":721,"percent_change":856,"volume":2090,"transactions":9,"vwap":2089},"2025-06-25",38.29,38.12,38.23,16900,{"date":2092,"open":2093,"high":2082,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-06-24",38.0099983,38.2,0.335,0.88,324500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":128,"volume":2104,"transactions":9,"vwap":2101},"2025-06-23",37.6,37.865,37.51,0.294,50400,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":988,"percent_change":348,"volume":1642,"transactions":9,"vwap":2109},"2025-06-20",37.711,37.491,37.571,{"date":2111,"open":2112,"high":2113,"low":2100,"close":2114,"change":2115,"percent_change":721,"volume":2116,"transactions":9,"vwap":2114},"2025-06-18",37.65,37.842,37.631,0.011,45400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1192,"volume":2124,"transactions":9,"vwap":2122},"2025-06-17",37.81,37.82,37.58,37.62,-0.231,18400,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":544,"volume":1445,"transactions":9,"vwap":2130},"2025-06-16",37.835,37.945,37.79,37.851,0.297,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1124,"volume":1006,"transactions":9,"vwap":2137},"2025-06-13",37.72,37.77,37.515,37.554,-0.33,{"date":2140,"open":2119,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":118,"volume":2145,"transactions":9,"vwap":2143},"2025-06-12",37.94,37.75,37.884,0.095,208200,{"date":2147,"open":2148,"high":2148,"low":2107,"close":2149,"change":2150,"percent_change":1385,"volume":2151,"transactions":9,"vwap":2149},"2025-06-11",37.99,37.789,-0.064,37700,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":123,"volume":2158,"transactions":9,"vwap":2156},"2025-06-10",37.7,37.897,37.853,0.149,14800,{"date":2160,"open":2135,"high":2129,"low":2112,"close":2161,"change":2162,"percent_change":197,"volume":2163,"transactions":9,"vwap":2161},"2025-06-09",37.704,0.009,29700,{"date":2165,"open":2134,"high":2134,"low":2122,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-06-06",37.695,0.304,0.81,11500,{"date":2171,"open":2112,"high":2112,"low":2172,"close":2173,"change":2174,"percent_change":1558,"volume":2175,"transactions":9,"vwap":2173},"2025-06-05",37.328,37.391,-0.155,25700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":775,"percent_change":310,"volume":2182,"transactions":9,"vwap":2181},"2025-06-04",37.61,37.64,37.49,37.546,7500,{"date":2184,"open":2185,"high":2178,"low":2185,"close":2186,"change":956,"percent_change":1369,"volume":2187,"transactions":9,"vwap":2186},"2025-06-03",37.39,37.56,279200,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":1550,"percent_change":811,"volume":2193,"transactions":9,"vwap":2192},"2025-06-02",37.16,37.38,37.35,4600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":483,"percent_change":108,"volume":2199,"transactions":9,"vwap":2197},"2025-05-30",37.17,37.285,36.97,10400,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1790,"volume":1429,"transactions":9,"vwap":2204},"2025-05-29",37.43,37.12,37.29,0.152,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":1699,"volume":2212,"transactions":9,"vwap":2210},"2025-05-28",37.24,37.32,37.138,-0.172,288000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":2219,"volume":949,"transactions":9,"vwap":2216},"2025-05-27",37.2,37.31,37.049999,0.518,1.41,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":385,"volume":2226,"transactions":9,"vwap":2224},"2025-05-23",36.67,36.92,36.792,-0.128,18300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2223,"change":2150,"percent_change":1385,"volume":2232,"transactions":9,"vwap":2223},"2025-05-22",36.99,37.080002,36.87,272600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-05-21",37.23,37.34,36.93,36.984,-0.364,-0.97,21300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":1871,"volume":2249,"transactions":9,"vwap":2247},"2025-05-20",37.372,37.4,37.231,37.348,-0.086,150700,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":2255,"percent_change":436,"volume":2256,"transactions":9,"vwap":2254},"2025-05-19",37.18,37.44,37.434,-0.026,10500,{"date":2258,"open":2191,"high":2259,"low":2260,"close":2259,"change":493,"percent_change":2261,"volume":712,"transactions":9,"vwap":2259},"2025-05-16",37.46,37.19,0.64,{"date":2263,"open":2230,"high":2264,"low":2217,"close":2265,"change":1079,"percent_change":138,"volume":1339,"transactions":9,"vwap":2265},"2025-05-15",37.28,37.22,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":700,"percent_change":375,"volume":2272,"transactions":9,"vwap":2271},"2025-05-14",37.07,37.134,37.034,37.099998,29900,{"date":2274,"open":2275,"high":2276,"low":2198,"close":2217,"change":736,"percent_change":321,"volume":2277,"transactions":9,"vwap":2217},"2025-05-13",37.029999,37.212,104600,{"date":2279,"open":2280,"high":2280,"low":2222,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-12",36.96,36.89,0.76,2.1,405400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":818,"volume":2292,"transactions":9,"vwap":2290},"2025-05-09",36.24,36.338,36.11,36.13,-0.081,9600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1213,"volume":2300,"transactions":9,"vwap":2298},"2025-05-08",36.17,36.38,36.15,36.211,0.181,180100,{"date":2302,"open":2303,"high":2290,"low":2304,"close":2305,"change":2306,"percent_change":457,"volume":2307,"transactions":9,"vwap":2305},"2025-05-07",36.07,35.96,36.029999,0.033,11700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":300,"percent_change":2314,"volume":1287,"transactions":9,"vwap":2313},"2025-05-06",35.94,36.09,35.905,35.997,-0.45,{"date":2316,"open":2311,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":357,"volume":834,"transactions":9,"vwap":2319},"2025-05-05",36.26,36.060001,36.161,-0.132,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":799,"transactions":9,"vwap":2326},"2025-05-02",36.2,36.37,36.181,36.293,0.302,0.84,{"date":2330,"open":2331,"high":2332,"low":2304,"close":2333,"change":2334,"percent_change":565,"volume":1336,"transactions":9,"vwap":2333},"2025-05-01",36.02,36.21,35.991,0.151,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":721,"percent_change":856,"volume":2340,"transactions":9,"vwap":2338},"2025-04-30",35.58,35.84,35.37,13600,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":1258,"volume":913,"transactions":9,"vwap":2345},"2025-04-29",35.62,35.83,35.81,0.123,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2352,"percent_change":375,"volume":1339,"transactions":9,"vwap":2350},"2025-04-28",35.669,35.687,35.47,0.045,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":143,"volume":2360,"transactions":9,"vwap":2358},"2025-04-25",35.43,35.65,35.39,35.642,0.136,23600,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":62,"volume":2366,"transactions":9,"vwap":2364},"2025-04-24",35.09,35.506,0.316,54100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":907,"transactions":9,"vwap":2372},"2025-04-23",35.25,35.45,35.075001,35.19,0.368,1.06,{"date":176,"open":172,"high":2376,"low":172,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},34.92,34.822,0.292,0.85,5700]