[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XJUN":3,"homepage-market-summary":24,"stock-historical-XJUN":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XJUN","2026-10-08",{"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 Enhance & Moderate Buffer ETF - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},45.57,45.645,45.67,-0.1,-0.22,691,45.75,41.989,14100.840502709163,95.2,1265,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},38.035,14171,5172310.96618,19.04,"2025-04-28",[179,182,192,199,209,219,228,237,246,256,265,276,286,294,303,312,322,331,341,350,359,368,375,382,387,398,406,416,423,428,437,443,451,459,466,473,482,489,496,502,509,517,524,532,541,547,555,564,574,584,593,602,613,621,629,638,647,655,662,668,675,684,691,700,704,710,717,722,728,736,740,746,753,758,763,770,776,781,786,789,793,800,806,809,814,817,820,824,828,831,834,838,842,845,850,853,857,860,864,869,873,876,881,886,889,893,896,901,906,909,914,918,921,926,930,935,941,945,949,955,960,965,969,975,981,988,995,1002,1011,1018,1026,1031,1038,1047,1055,1061,1068,1075,1082,1087,1095,1101,1109,1115,1120,1125,1132,1138,1144,1148,1154,1160,1165,1171,1177,1183,1188,1191,1197,1202,1207,1213,1218,1221,1225,1230,1235,1240,1244,1248,1252,1257,1260,1262,1266,1270,1273,1276,1279,1284,1287,1295,1302,1306,1309,1315,1319,1324,1330,1336,1339,1341,1345,1351,1355,1358,1361,1364,1368,1371,1376,1380,1388,1394,1400,1405,1408,1412,1416,1422,1428,1431,1436,1443,1448,1452,1457,1463,1468,1474,1481,1485,1491,1495,1501,1506,1514,1519,1523,1528,1533,1537,1541,1546,1550,1556,1560,1566,1569,1573,1577,1580,1587,1592,1597,1603,1611,1619,1626,1631,1636,1641,1645,1650,1656,1660,1663,1666,1672,1676,1680,1683,1687,1691,1695,1701,1705,1709,1713,1715,1719,1722,1727,1733,1738,1743,1747,1753,1758,1763,1767,1772,1776,1779,1785,1792,1799,1806,1809,1813,1816,1823,1826,1831,1836,1843,1848,1855,1862,1868,1872,1878,1881,1886,1891,1896,1902,1907,1913,1918,1923,1929,1932,1936,1941,1944,1951,1957,1963,1967,1971,1976,1981,1986,1993,1999,2006,2012,2019,2025,2029,2034,2040,2043,2045,2049,2053,2057,2062,2067,2073,2078,2084,2090,2096,2103,2109,2113,2119,2123,2129,2134,2140,2145,2152,2159,2165,2172,2177,2184,2192,2197,2204,2211,2215],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},19,45.6142,{"date":183,"open":184,"high":185,"low":186,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",45.5801,45.7084,45.5775,0.025,0.05,2797.0989,41,45.6293,{"date":193,"open":194,"high":19,"low":14,"close":14,"change":195,"percent_change":47,"volume":196,"transactions":197,"vwap":198},"2026-10-06",45.7244,0.045,2817.0989,49,45.6939,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",45.5,45.64,45.6,0.11,0.24,2656.0989,45,45.5771,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",45.44,45.49,45.4301,0.116,0.26,1172.0989,35,45.4535,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":162,"volume":225,"transactions":226,"vwap":227},"2026-10-01",45.21,45.41,45.374,0.054,2955.0989,37,45.3825,{"date":229,"open":230,"high":211,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",45.4255,45.32,-0.04,-0.09,3852.7209,57,45.3931,{"date":238,"open":231,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":217,"vwap":245},"2026-09-29",45.3884,45.3001,45.36,-0.005,-0.01,1687.2209,45.3378,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",45.31,45.45,45.365,-0.12,-0.26,4605.7209,73,45.3937,{"date":257,"open":258,"high":259,"low":222,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",45.455,45.485,0.145,0.32,1833.3125,42,45.4349,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",45.344,45.4079,45.24,45.34,-0.035,-0.08,11221.3129,109,45.3294,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",45.47,45.3414,45.375,-0.115,-0.25,3085.3125,39,45.3907,{"date":287,"open":249,"high":212,"low":288,"close":212,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",45.42,0.07,0.15,7332.3125,90,45.4483,{"date":295,"open":296,"high":258,"low":297,"close":288,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",45.4001,45.4,0.185,0.41,6858.3974,85,45.4266,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":190,"vwap":311},"2026-09-18",45.18,45.28,45.235,0.015,0.03,3747.3974,45.2256,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",45.13,45.23,45.22,0.247,0.55,9459.3974,60,45.2115,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",45.155,44.973,-0.102,-0.23,4932.3974,58,45.1285,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",45.105,45.04,45.075,-0.0766,-0.17,303.3974,24,45.07,{"date":342,"open":334,"high":343,"low":334,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",45.16,45.1516,-0.0892,-0.2,1378.3974,32,45.0872,{"date":351,"open":315,"high":352,"low":353,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",45.2408,45.19,0.2006,0.45,5961.3974,33,45.2276,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":339,"vwap":367},"2026-09-10",44.97,45.05,45.0402,-0.1348,-0.3,386.3974,44.9996,{"date":369,"open":314,"high":221,"low":314,"close":370,"change":371,"percent_change":337,"volume":372,"transactions":373,"vwap":374},"2026-09-09",45.175,-0.0787,2115.3974,38,45.1598,{"date":376,"open":297,"high":297,"low":316,"close":377,"change":378,"percent_change":327,"volume":379,"transactions":380,"vwap":381},"2026-09-08",45.2537,-0.1063,5618.7331,68,45.27,{"date":383,"open":231,"high":241,"low":231,"close":241,"change":271,"percent_change":272,"volume":384,"transactions":385,"vwap":386},"2026-09-04",4930.7331,76,45.3281,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",45.33,45.4399,45.3166,45.395,0.175,0.39,3839.7331,36,45.3519,{"date":399,"open":400,"high":401,"low":400,"close":316,"change":162,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",45.12,45.2599,0.27,9778.7331,89,45.1765,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",45.17,45.06,45.1,-0.1207,-0.27,7430.4121,80,45.0945,{"date":417,"open":370,"high":418,"low":370,"close":418,"change":419,"percent_change":243,"volume":420,"transactions":421,"vwap":422},"2026-08-31",45.2207,-0.0043,4419.5203,29,45.1878,{"date":424,"open":269,"high":401,"low":305,"close":425,"change":232,"percent_change":233,"volume":426,"transactions":235,"vwap":427},"2026-08-28",45.225,8876.6267,45.228,{"date":429,"open":269,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",45.265,45.2201,0.106,0.23,2837.6267,34,45.2437,{"date":438,"open":305,"high":305,"low":410,"close":439,"change":440,"percent_change":-6,"volume":441,"transactions":357,"vwap":442},"2026-08-26",45.159,-0.001,3534.7054,45.1376,{"date":444,"open":445,"high":343,"low":446,"close":343,"change":447,"percent_change":448,"volume":449,"transactions":217,"vwap":450},"2026-08-25",45.09,45.08,0.0751,0.17,5567.1007,45.091,{"date":452,"open":453,"high":454,"low":455,"close":454,"change":456,"percent_change":337,"volume":457,"transactions":217,"vwap":458},"2026-08-24",45.02,45.0849,45.01,-0.0751,1800.1007,45.0306,{"date":460,"open":340,"high":343,"low":340,"close":343,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",0.09,0.2,4093.1007,43,45.0951,{"date":467,"open":468,"high":333,"low":468,"close":340,"change":469,"percent_change":140,"volume":470,"transactions":471,"vwap":472},"2026-08-20",44.99,-0.087,1200.0621,30,45.0703,{"date":474,"open":353,"high":475,"low":400,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",45.2229,45.157,0.027,0.06,14607.7561,112,45.1641,{"date":483,"open":340,"high":484,"low":340,"close":314,"change":272,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",45.14,-0.18,14528.9812,114,45.0971,{"date":490,"open":316,"high":425,"low":408,"close":221,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",-0.07,-0.15,5110.4913,56,45.2015,{"date":497,"open":498,"high":306,"low":315,"close":306,"change":499,"percent_change":499,"volume":500,"transactions":207,"vwap":501},"2026-08-14",45.26,0,2769.9812,45.2525,{"date":503,"open":504,"high":306,"low":221,"close":306,"change":505,"percent_change":506,"volume":507,"transactions":217,"vwap":508},"2026-08-13",45.245,0.112,0.25,2835.9812,45.2491,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":448,"volume":515,"transactions":421,"vwap":516},"2026-08-12",45.15,45.1927,45.168,0.0748,1690.9812,45.1614,{"date":518,"open":511,"high":511,"low":519,"close":520,"change":521,"percent_change":337,"volume":522,"transactions":235,"vwap":523},"2026-08-11",45.0301,45.0932,-0.0768,5986.9812,45.1136,{"date":525,"open":445,"high":526,"low":527,"close":408,"change":528,"percent_change":188,"volume":529,"transactions":530,"vwap":531},"2026-08-10",45.2,45.0874,0.024,6288.9812,79,45.118,{"date":533,"open":534,"high":511,"low":445,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",45.11,45.146,0.0873,0.19,38558.1942,280,45.1308,{"date":542,"open":362,"high":445,"low":453,"close":543,"change":544,"percent_change":272,"volume":545,"transactions":284,"vwap":546},"2026-08-06",45.0587,-0.036,2932.9812,45.0614,{"date":548,"open":410,"high":410,"low":446,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",45.0947,0.0181,0.04,2385.6912,51,45.0926,{"date":556,"open":557,"high":410,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",44.9,45.0766,0.2716,0.61,8611.9827,66,45.0016,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":373,"vwap":573},"2026-08-03",44.74,44.8199,44.72,44.805,0.225,0.5,4215.9812,44.7856,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":290,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-31",44.45,44.61,44.39,44.58,0.34,3030.9812,54,44.5347,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":506,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",44.28,44.46,44.43,0.57,6517.97668,63,44.3636,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":327,"percent_change":599,"volume":600,"transactions":414,"vwap":601},"2026-07-29",44.34,44.44,44.08,44.18,-0.52,8818,44.2465,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",44.29,44.48,44.2701,44.41,0.08,0.18,6115,64,44.3647,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":289,"volume":619,"transactions":284,"vwap":620},"2026-07-27",44.4,44.265,44.33,0.0309,2980,44.3231,{"date":622,"open":623,"high":596,"low":586,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":357,"vwap":628},"2026-07-24",44.31,44.2991,0.0591,0.13,4269,44.3408,{"date":630,"open":631,"high":631,"low":598,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",44.2929,44.24,-0.28,-0.63,2640,48,44.2335,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":499,"percent_change":499,"volume":644,"transactions":645,"vwap":646},"2026-07-22",44.55,44.57,44.51,44.52,3816,47,44.5242,{"date":648,"open":649,"high":650,"low":587,"close":643,"change":651,"percent_change":652,"volume":653,"transactions":357,"vwap":654},"2026-07-21",44.47,44.5599,0.1648,0.37,4449.4492,44.5093,{"date":656,"open":576,"high":576,"low":657,"close":657,"change":658,"percent_change":251,"volume":659,"transactions":660,"vwap":661},"2026-07-20",44.3552,-0.0548,3286,31,44.4336,{"date":663,"open":664,"high":596,"low":664,"close":607,"change":665,"percent_change":412,"volume":666,"transactions":464,"vwap":667},"2026-07-17",44.3425,-0.1186,5051,44.4079,{"date":669,"open":643,"high":670,"low":643,"close":671,"change":672,"percent_change":282,"volume":673,"transactions":645,"vwap":674},"2026-07-16",44.62,44.5286,-0.1113,5667,44.5913,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":435,"vwap":683},"2026-07-15",44.565,44.6641,44.6399,0.0727,0.16,10260.422,44.623,{"date":685,"open":686,"high":641,"low":686,"close":687,"change":688,"percent_change":402,"volume":689,"transactions":660,"vwap":690},"2026-07-14",44.4701,44.5672,0.1183,6674,44.5404,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":412,"volume":697,"transactions":698,"vwap":699},"2026-07-13",44.6,44.3978,44.4489,-0.1211,5035,44,44.5137,{"date":701,"open":643,"high":693,"low":643,"close":641,"change":702,"percent_change":162,"volume":703,"transactions":9,"vwap":641},"2026-07-10",0.055,5900,{"date":705,"open":643,"high":706,"low":649,"close":707,"change":708,"percent_change":261,"volume":709,"transactions":9,"vwap":707},"2026-07-09",44.56,44.515,0.14,3300,{"date":711,"open":712,"high":615,"low":713,"close":714,"change":715,"percent_change":251,"volume":716,"transactions":9,"vwap":714},"2026-07-08",44.37,44.22,44.375,-0.055,12900,{"date":718,"open":719,"high":719,"low":720,"close":588,"change":16,"percent_change":17,"volume":721,"transactions":9,"vwap":588},"2026-07-07",44.5,44.36,5800,{"date":723,"open":724,"high":725,"low":596,"close":726,"change":609,"percent_change":299,"volume":727,"transactions":9,"vwap":726},"2026-07-06",44.465,44.539,44.53,6300,{"date":729,"open":720,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-02",44.54,44.23,44.35,-0.025,-0.06,12700,{"date":737,"open":738,"high":576,"low":738,"close":714,"change":715,"percent_change":251,"volume":739,"transactions":9,"vwap":714},"2026-07-01",44.2,7100,{"date":741,"open":742,"high":588,"low":742,"close":588,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":588},"2026-06-30",44.15,0.189,0.43,97500,{"date":747,"open":748,"high":604,"low":749,"close":750,"change":751,"percent_change":752,"volume":739,"transactions":9,"vwap":750},"2026-06-29",44.16,44.14,44.241,0.341,0.78,{"date":754,"open":755,"high":756,"low":755,"close":755,"change":16,"percent_change":327,"volume":757,"transactions":9,"vwap":755},"2026-06-26",43.9,44.12,55700,{"date":759,"open":760,"high":738,"low":698,"close":698,"change":243,"percent_change":761,"volume":762,"transactions":9,"vwap":698},"2026-06-25",44.19,-0.02,10500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":272,"percent_change":485,"volume":769,"transactions":9,"vwap":768},"2026-06-24",44.040001,44.175,43.99,44.0099983,632000,{"date":771,"open":772,"high":748,"low":772,"close":773,"change":774,"percent_change":152,"volume":775,"transactions":9,"vwap":773},"2026-06-23",43.97,44.09,-0.185,308400,{"date":777,"open":578,"high":778,"low":632,"close":779,"change":233,"percent_change":346,"volume":780,"transactions":9,"vwap":779},"2026-06-22",44.42,44.275,45200,{"date":782,"open":783,"high":778,"low":783,"close":784,"change":187,"percent_change":478,"volume":785,"transactions":9,"vwap":784},"2026-06-18",44.302,44.365,18600,{"date":787,"open":586,"high":732,"low":586,"close":595,"change":243,"percent_change":761,"volume":788,"transactions":9,"vwap":595},"2026-06-17",9600,{"date":790,"open":791,"high":732,"low":791,"close":732,"change":499,"percent_change":499,"volume":792,"transactions":9,"vwap":732},"2026-06-16",44.3,4700,{"date":794,"open":795,"high":795,"low":796,"close":732,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":732},"2026-06-15",44.38,44.32,0.005,0.01,2300,{"date":801,"open":802,"high":578,"low":802,"close":803,"change":804,"percent_change":608,"volume":805,"transactions":9,"vwap":803},"2026-06-12",44.27,44.345,0.035,9000,{"date":807,"open":623,"high":617,"low":623,"close":623,"change":797,"percent_change":798,"volume":808,"transactions":9,"vwap":623},"2026-06-11",2400,{"date":810,"open":720,"high":720,"low":811,"close":812,"change":242,"percent_change":243,"volume":813,"transactions":9,"vwap":812},"2026-06-10",44.26,44.305,7400,{"date":815,"open":791,"high":617,"low":586,"close":623,"change":797,"percent_change":798,"volume":816,"transactions":9,"vwap":623},"2026-06-09",11300,{"date":818,"open":812,"high":812,"low":586,"close":812,"change":702,"percent_change":162,"volume":819,"transactions":9,"vwap":812},"2026-06-08",800,{"date":821,"open":632,"high":791,"low":632,"close":822,"change":271,"percent_change":272,"volume":823,"transactions":9,"vwap":822},"2026-06-05",44.25,13400,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":499,"percent_change":499,"volume":827,"transactions":9,"vwap":826},"2026-06-04",44.285,900,{"date":829,"open":826,"high":617,"low":713,"close":826,"change":797,"percent_change":798,"volume":830,"transactions":9,"vwap":826},"2026-06-03",6500,{"date":832,"open":731,"high":586,"low":713,"close":586,"change":243,"percent_change":761,"volume":833,"transactions":9,"vwap":586},"2026-06-02",4000,{"date":835,"open":836,"high":796,"low":822,"close":604,"change":798,"percent_change":837,"volume":709,"transactions":9,"vwap":604},"2026-06-01",44.288,0.02,{"date":839,"open":586,"high":840,"low":822,"close":586,"change":309,"percent_change":289,"volume":841,"transactions":9,"vwap":586},"2026-05-29",44.317,12500,{"date":843,"open":604,"high":604,"low":632,"close":822,"change":242,"percent_change":243,"volume":844,"transactions":9,"vwap":822},"2026-05-28",10100,{"date":846,"open":847,"high":604,"low":847,"close":848,"change":797,"percent_change":798,"volume":849,"transactions":9,"vwap":848},"2026-05-27",44.099998,44.255,8400,{"date":851,"open":713,"high":822,"low":713,"close":822,"change":798,"percent_change":837,"volume":852,"transactions":9,"vwap":822},"2026-05-26",1800,{"date":854,"open":731,"high":802,"low":855,"close":632,"change":804,"percent_change":608,"volume":856,"transactions":9,"vwap":632},"2026-05-22",44.17,5200,{"date":858,"open":822,"high":822,"low":748,"close":859,"change":242,"percent_change":243,"volume":819,"transactions":9,"vwap":859},"2026-05-21",44.205,{"date":861,"open":862,"high":863,"low":862,"close":863,"change":478,"percent_change":708,"volume":827,"transactions":9,"vwap":863},"2026-05-20",44.191,44.21,{"date":865,"open":866,"high":632,"low":742,"close":742,"change":867,"percent_change":16,"volume":868,"transactions":9,"vwap":742},"2026-05-19",44.187,-0.045,23200,{"date":870,"open":742,"high":731,"low":742,"close":871,"change":702,"percent_change":162,"volume":872,"transactions":9,"vwap":871},"2026-05-18",44.195,6200,{"date":874,"open":742,"high":742,"low":749,"close":749,"change":797,"percent_change":798,"volume":875,"transactions":9,"vwap":749},"2026-05-15",8000,{"date":877,"open":742,"high":742,"low":878,"close":879,"change":798,"percent_change":837,"volume":880,"transactions":9,"vwap":879},"2026-05-14",44.129,44.135,1500,{"date":882,"open":598,"high":598,"low":883,"close":884,"change":242,"percent_change":243,"volume":885,"transactions":9,"vwap":884},"2026-05-13",44.11,44.125,1200,{"date":887,"open":760,"high":760,"low":888,"close":888,"change":837,"percent_change":188,"volume":808,"transactions":9,"vwap":888},"2026-05-12",44.13,{"date":890,"open":891,"high":855,"low":891,"close":883,"change":167,"percent_change":491,"volume":892,"transactions":9,"vwap":883},"2026-05-11",44.07,8700,{"date":894,"open":883,"high":749,"low":883,"close":749,"change":551,"percent_change":461,"volume":895,"transactions":9,"vwap":749},"2026-05-08",1900,{"date":897,"open":773,"high":756,"low":898,"close":847,"change":899,"percent_change":761,"volume":900,"transactions":9,"vwap":847},"2026-05-07",44.080002,-0.008,1300,{"date":902,"open":898,"high":903,"low":898,"close":903,"change":904,"percent_change":461,"volume":905,"transactions":9,"vwap":903},"2026-05-06",44.108,0.038,2800,{"date":907,"open":888,"high":888,"low":891,"close":891,"change":551,"percent_change":461,"volume":908,"transactions":9,"vwap":891},"2026-05-05",1400,{"date":910,"open":765,"high":911,"low":912,"close":913,"change":167,"percent_change":491,"volume":171,"transactions":9,"vwap":913},"2026-05-04",44.041,44.02,44.029999,{"date":915,"open":913,"high":916,"low":913,"close":916,"change":551,"percent_change":461,"volume":917,"transactions":9,"vwap":916},"2026-05-01",44.060001,400,{"date":919,"open":920,"high":913,"low":920,"close":912,"change":309,"percent_change":289,"volume":816,"transactions":9,"vwap":912},"2026-04-30",43.98,{"date":922,"open":767,"high":923,"low":924,"close":767,"change":798,"percent_change":837,"volume":925,"transactions":9,"vwap":767},"2026-04-29",44.0060005,43.94,2600,{"date":927,"open":924,"high":928,"low":929,"close":920,"change":308,"percent_change":309,"volume":892,"transactions":9,"vwap":920},"2026-04-28",44.0029984,43.931,{"date":931,"open":924,"high":932,"low":924,"close":933,"change":188,"percent_change":204,"volume":934,"transactions":9,"vwap":933},"2026-04-27",43.975,43.965,6700,{"date":936,"open":937,"high":772,"low":938,"close":939,"change":188,"percent_change":204,"volume":940,"transactions":9,"vwap":939},"2026-04-24",43.93,43.91,43.915,5400,{"date":942,"open":943,"high":920,"low":943,"close":944,"change":271,"percent_change":272,"volume":727,"transactions":9,"vwap":944},"2026-04-23",43.85,43.865,{"date":946,"open":939,"high":939,"low":947,"close":755,"change":195,"percent_change":47,"volume":948,"transactions":9,"vwap":755},"2026-04-22",43.87,2100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":167,"percent_change":491,"volume":808,"transactions":9,"vwap":954},"2026-04-21",43.86,43.88,43.83,43.855,{"date":956,"open":947,"high":957,"low":951,"close":958,"change":761,"percent_change":61,"volume":959,"transactions":9,"vwap":958},"2026-04-20",43.92,43.885,13300,{"date":961,"open":943,"high":962,"low":943,"close":963,"change":964,"percent_change":290,"volume":792,"transactions":9,"vwap":963},"2026-04-17",43.95,43.905,0.065,{"date":966,"open":967,"high":951,"low":967,"close":968,"change":308,"percent_change":309,"volume":895,"transactions":9,"vwap":968},"2026-04-16",43.8,43.84,{"date":970,"open":971,"high":947,"low":972,"close":973,"change":804,"percent_change":608,"volume":974,"transactions":9,"vwap":973},"2026-04-15",43.79,43.78,43.825,31400,{"date":976,"open":977,"high":971,"low":978,"close":971,"change":979,"percent_change":462,"volume":980,"transactions":9,"vwap":971},"2026-04-14",43.76,43.74,0.086,7500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":537,"volume":872,"transactions":9,"vwap":986},"2026-04-13",43.615,43.73,43.6,43.704,0.084,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":243,"percent_change":761,"volume":994,"transactions":9,"vwap":993},"2026-04-10",43.64,43.661,43.59,43.62,4600,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-04-09",43.525,43.63,0.125,0.29,3900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-08",43.535,43.56,43.43,43.505,0.345,0.8,5000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":734,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-07",43.14,43.16,43.07,-0.14,13500,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-06",43.09,43.25,43.22,0.091,0.21,7700,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":461,"volume":885,"transactions":9,"vwap":1029},"2026-04-02",42.925,43.129,0.039,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1020,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1020},"2026-04-01",43.060001,43.23,0.128,0.3,3400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-31",42.781,43.02,42.754,42.962,0.452,1.06,4300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":734,"volume":1054,"transactions":9,"vwap":1052},"2026-03-30",42.66,42.67,42.46,42.51,-0.024,6000,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":90,"volume":1001,"transactions":9,"vwap":1059},"2026-03-27",42.72,42.5,42.534,-0.316,{"date":1062,"open":1063,"high":1041,"low":1064,"close":1065,"change":252,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-26",42.92,42.805,42.85,-0.6,16600,{"date":1069,"open":1070,"high":1013,"low":1071,"close":1072,"change":290,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-25",43.0099983,42.991,43.11,0.35,753900,{"date":1076,"open":1077,"high":1015,"low":1078,"close":1079,"change":491,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-03-24",42.955,42.88,42.96,-0.16,275300,{"date":1083,"open":1084,"high":1020,"low":1070,"close":1085,"change":433,"percent_change":1086,"volume":1046,"transactions":9,"vwap":1085},"2026-03-23",43.080002,43.029999,0.54,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-20",42.87,42.729,42.8,-0.24,-0.56,600,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":167,"volume":1100,"transactions":9,"vwap":1098},"2026-03-19",42.945,43.040001,-0.014,2700,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-18",43.135,43.19,43.054001,-0.166,-0.38,9200,{"date":1110,"open":1111,"high":1034,"low":1112,"close":1022,"change":1113,"percent_change":537,"volume":1114,"transactions":9,"vwap":1022},"2026-03-17",43.21,43.18,0.083,7000,{"date":1116,"open":1103,"high":1117,"low":1072,"close":1118,"change":448,"percent_change":1119,"volume":841,"transactions":9,"vwap":1118},"2026-03-16",43.155,43.137,0.4,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":492,"volume":833,"transactions":9,"vwap":1123},"2026-03-13",42.986,42.967,-0.064,{"date":1126,"open":1085,"high":1127,"low":1070,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-12",43.075001,43.030998,-0.144,-0.33,1600,{"date":1133,"open":1111,"high":1111,"low":1134,"close":1135,"change":1136,"percent_change":798,"volume":1137,"transactions":9,"vwap":1135},"2026-03-11",43.12,43.175,0.004,5600,{"date":1139,"open":1140,"high":1141,"low":1013,"close":1142,"change":1143,"percent_change":309,"volume":171,"transactions":9,"vwap":1142},"2026-03-10",43.245,43.28,43.171,0.011,{"date":1145,"open":464,"high":1111,"low":464,"close":1014,"change":1146,"percent_change":1147,"volume":808,"transactions":9,"vwap":1014},"2026-03-09",0.119,0.28,{"date":1149,"open":464,"high":1150,"low":464,"close":1151,"change":1152,"percent_change":1153,"volume":905,"transactions":9,"vwap":1151},"2026-03-06",43.13,43.041,-0.184,-0.43,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":271,"percent_change":272,"volume":940,"transactions":9,"vwap":1159},"2026-03-05",43.2,43.235,43.15,43.225,{"date":1161,"open":1156,"high":1162,"low":1156,"close":1163,"change":551,"percent_change":461,"volume":1164,"transactions":9,"vwap":1163},"2026-03-04",43.34,43.26,8500,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1022,"change":1169,"percent_change":485,"volume":1170,"transactions":9,"vwap":1022},"2026-03-03",43.064999,43.29,-0.077,9100,{"date":1172,"open":1111,"high":1173,"low":1111,"close":1174,"change":1175,"percent_change":499,"volume":1176,"transactions":9,"vwap":1174},"2026-03-02",43.37,43.297,0.002,13000,{"date":1178,"open":1179,"high":1180,"low":1034,"close":1181,"change":167,"percent_change":491,"volume":1182,"transactions":9,"vwap":1181},"2026-02-27",43.249,43.31,43.295,9900,{"date":1184,"open":1185,"high":1185,"low":1021,"close":1186,"change":232,"percent_change":233,"volume":1187,"transactions":9,"vwap":1186},"2026-02-26",43.33,43.325,6400,{"date":1189,"open":1180,"high":1190,"low":1180,"close":1190,"change":47,"percent_change":433,"volume":792,"transactions":9,"vwap":1190},"2026-02-25",43.365,{"date":1192,"open":1022,"high":1193,"low":1022,"close":1194,"change":1195,"percent_change":506,"volume":1196,"transactions":9,"vwap":1194},"2026-02-24",43.27,43.265,0.109,15300,{"date":1198,"open":1014,"high":1014,"low":1199,"close":1199,"change":1200,"percent_change":1092,"volume":1201,"transactions":9,"vwap":1199},"2026-02-23",43.156,-0.104,1100,{"date":1203,"open":1034,"high":1204,"low":1111,"close":1163,"change":1205,"percent_change":708,"volume":1206,"transactions":9,"vwap":1163},"2026-02-20",43.36,0.062,11200,{"date":1208,"open":1104,"high":1209,"low":1158,"close":1210,"change":1211,"percent_change":233,"volume":1212,"transactions":9,"vwap":1210},"2026-02-19",43.222,43.198,-0.041,4500,{"date":1214,"open":1021,"high":1215,"low":1216,"close":1216,"change":1030,"percent_change":461,"volume":1217,"transactions":9,"vwap":1216},"2026-02-18",43.275,43.239,2000,{"date":1219,"open":1134,"high":1156,"low":1134,"close":1156,"change":195,"percent_change":47,"volume":1220,"transactions":9,"vwap":1156},"2026-02-17",7900,{"date":1222,"open":1134,"high":1034,"low":1223,"close":1117,"change":308,"percent_change":309,"volume":1224,"transactions":9,"vwap":1117},"2026-02-13",43.099998,3700,{"date":1226,"open":1227,"high":1228,"low":1013,"close":1013,"change":1229,"percent_change":1130,"volume":905,"transactions":9,"vwap":1013},"2026-02-12",43.24,43.257,-0.145,{"date":1231,"open":1021,"high":1168,"low":1021,"close":1232,"change":1233,"percent_change":837,"volume":1234,"transactions":9,"vwap":1232},"2026-02-11",43.285,0.007,9300,{"date":1236,"open":1168,"high":1237,"low":1163,"close":1238,"change":1239,"percent_change":167,"volume":1187,"transactions":9,"vwap":1238},"2026-02-10",43.3,43.278,-0.013,{"date":1241,"open":1141,"high":1242,"low":1193,"close":1242,"change":1243,"percent_change":162,"volume":917,"transactions":9,"vwap":1242},"2026-02-09",43.291,0.051,{"date":1245,"open":1013,"high":1227,"low":1103,"close":1227,"change":1246,"percent_change":1247,"volume":880,"transactions":9,"vwap":1227},"2026-02-06",0.204,0.47,{"date":1249,"open":1103,"high":1103,"low":1085,"close":1250,"change":233,"percent_change":1251,"volume":1037,"transactions":9,"vwap":1250},"2026-02-05",43.035999,-0.21,{"date":1253,"open":1254,"high":1021,"low":1015,"close":1255,"change":1124,"percent_change":492,"volume":1256,"transactions":9,"vwap":1255},"2026-02-04",43.205,43.126,5500,{"date":1258,"open":1163,"high":1163,"low":1134,"close":1104,"change":734,"percent_change":1016,"volume":1259,"transactions":9,"vwap":1104},"2026-02-03",6900,{"date":1261,"open":1022,"high":1021,"low":1022,"close":1021,"change":964,"percent_change":290,"volume":1164,"transactions":9,"vwap":1021},"2026-02-02",{"date":1263,"open":1134,"high":1264,"low":1134,"close":1264,"change":1265,"percent_change":61,"volume":895,"transactions":9,"vwap":1264},"2026-01-30",43.185,-0.021,{"date":1267,"open":1158,"high":1268,"low":1134,"close":1268,"change":1269,"percent_change":232,"volume":844,"transactions":9,"vwap":1268},"2026-01-29",43.206,-0.018,{"date":1271,"open":1104,"high":1034,"low":1158,"close":1272,"change":440,"percent_change":-6,"volume":1164,"transactions":9,"vwap":1272},"2026-01-28",43.224,{"date":1274,"open":1156,"high":1237,"low":1275,"close":1159,"change":702,"percent_change":626,"volume":872,"transactions":9,"vwap":1159},"2026-01-27",43.17,{"date":1277,"open":1013,"high":1272,"low":1013,"close":1275,"change":491,"percent_change":1080,"volume":1278,"transactions":9,"vwap":1275},"2026-01-26",3500,{"date":1280,"open":1158,"high":1227,"low":1281,"close":1227,"change":1282,"percent_change":462,"volume":1283,"transactions":9,"vwap":1227},"2026-01-23",43.145,0.085,6800,{"date":1285,"open":1286,"high":1286,"low":1150,"close":1117,"change":188,"percent_change":162,"volume":827,"transactions":9,"vwap":1117},"2026-01-22",43.165,{"date":1288,"open":1289,"high":1014,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-21",43.062,42.97,43.105,0.155,0.36,9800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1080,"percent_change":1301,"volume":1054,"transactions":9,"vwap":1300},"2026-01-20",42.94,43.034,42.892,42.95,-0.37,{"date":1303,"open":1072,"high":1158,"low":1304,"close":1072,"change":308,"percent_change":309,"volume":1305,"transactions":9,"vwap":1072},"2026-01-16",43.091,25500,{"date":1307,"open":1072,"high":1150,"low":1308,"close":1308,"change":195,"percent_change":47,"volume":1046,"transactions":9,"vwap":1308},"2026-01-15",43.095001,{"date":1310,"open":1311,"high":1134,"low":1312,"close":1313,"change":167,"percent_change":491,"volume":1314,"transactions":9,"vwap":1313},"2026-01-14",43.055,42.99,43.049999,20200,{"date":1316,"open":1072,"high":1117,"low":1015,"close":1084,"change":715,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1084},"2026-01-13",-0.13,9500,{"date":1320,"open":1321,"high":1103,"low":1321,"close":1103,"change":1322,"percent_change":309,"volume":1323,"transactions":9,"vwap":1103},"2026-01-12",43.084999,0.012,3600,{"date":1325,"open":1015,"high":1326,"low":1015,"close":1327,"change":1328,"percent_change":448,"volume":1329,"transactions":9,"vwap":1327},"2026-01-09",43.125,43.123,0.074,6600,{"date":1331,"open":1098,"high":1332,"low":1041,"close":1333,"change":1334,"percent_change":837,"volume":1335,"transactions":9,"vwap":1333},"2026-01-08",43.102,43.049,0.008,11800,{"date":1337,"open":1014,"high":1014,"low":1098,"close":1151,"change":1338,"percent_change":491,"volume":1234,"transactions":9,"vwap":1151},"2026-01-07",-0.029,{"date":1340,"open":1014,"high":1014,"low":1098,"close":1015,"change":188,"percent_change":162,"volume":895,"transactions":9,"vwap":1015},"2026-01-06",{"date":1342,"open":1085,"high":1343,"low":1344,"close":1041,"change":224,"percent_change":626,"volume":934,"transactions":9,"vwap":1041},"2026-01-05",43.044998,43.014999,{"date":1346,"open":1347,"high":1348,"low":1297,"close":1349,"change":1350,"percent_change":551,"volume":703,"transactions":9,"vwap":1349},"2026-01-02",42.98,42.985,42.966,0.017,{"date":1352,"open":1344,"high":1344,"low":1353,"close":1353,"change":1354,"percent_change":251,"volume":905,"transactions":9,"vwap":1353},"2025-12-31",42.949,-0.051,{"date":1356,"open":1312,"high":1357,"low":1290,"close":464,"change":243,"percent_change":761,"volume":1212,"transactions":9,"vwap":464},"2025-12-30",43.015999,{"date":1359,"open":1360,"high":1015,"low":1297,"close":1070,"change":242,"percent_change":243,"volume":852,"transactions":9,"vwap":1070},"2025-12-29",42.996,{"date":1362,"open":1084,"high":1084,"low":1363,"close":1344,"change":308,"percent_change":309,"volume":1201,"transactions":9,"vwap":1344},"2025-12-26",43.0019989,{"date":1365,"open":1366,"high":464,"low":1366,"close":464,"change":702,"percent_change":626,"volume":1367,"transactions":9,"vwap":464},"2025-12-24",42.941,300,{"date":1369,"open":1079,"high":1290,"low":1370,"close":1097,"change":309,"percent_change":289,"volume":1278,"transactions":9,"vwap":1097},"2025-12-23",42.91,{"date":1372,"open":1373,"high":1063,"low":1078,"close":1374,"change":702,"percent_change":626,"volume":1375,"transactions":9,"vwap":1374},"2025-12-22",42.9,42.915,7200,{"date":1377,"open":1091,"high":1378,"low":1091,"close":1378,"change":1379,"percent_change":402,"volume":1367,"transactions":9,"vwap":1378},"2025-12-19",42.86,0.115,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":609,"volume":1387,"transactions":9,"vwap":1385},"2025-12-18",42.75,42.77,42.73,42.745,0.075,4200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1050,"change":715,"percent_change":1317,"volume":1393,"transactions":9,"vwap":1050},"2025-12-17",42.691,42.705,42.63,2500,{"date":1395,"open":1090,"high":1396,"low":1397,"close":1398,"change":243,"percent_change":761,"volume":1399,"transactions":9,"vwap":1398},"2025-12-16",42.74,42.68,42.725,3200,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":798,"percent_change":837,"volume":908,"transactions":9,"vwap":1404},"2025-12-15",42.79,42.734,42.735,{"date":1406,"open":1384,"high":1384,"low":1398,"close":1398,"change":1407,"percent_change":337,"volume":917,"transactions":9,"vwap":1398},"2025-12-12",-0.072,{"date":1409,"open":1410,"high":1091,"low":1410,"close":1411,"change":309,"percent_change":289,"volume":1010,"transactions":9,"vwap":1411},"2025-12-11",42.71,42.797,{"date":1413,"open":1410,"high":1414,"low":1410,"close":1414,"change":1415,"percent_change":290,"volume":948,"transactions":9,"vwap":1414},"2025-12-10",42.767,0.066,{"date":1417,"open":1057,"high":1057,"low":1418,"close":1419,"change":1420,"percent_change":478,"volume":1421,"transactions":9,"vwap":1419},"2025-12-09",42.69,42.701,0.026,2900,{"date":1423,"open":1418,"high":1424,"low":1050,"close":1425,"change":1426,"percent_change":734,"volume":1427,"transactions":9,"vwap":1425},"2025-12-08",42.7,42.675,-0.026,700,{"date":1429,"open":1430,"high":1430,"low":1424,"close":1419,"change":187,"percent_change":478,"volume":1108,"transactions":9,"vwap":1419},"2025-12-05",42.78,{"date":1432,"open":1049,"high":1433,"low":1434,"close":1433,"change":1322,"percent_change":309,"volume":1435,"transactions":9,"vwap":1433},"2025-12-04",42.676,42.65,500,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":626,"volume":1442,"transactions":9,"vwap":1440},"2025-12-03",42.6,42.669,42.664,0.057,8300,{"date":1444,"open":1445,"high":1446,"low":1438,"close":1447,"change":1322,"percent_change":309,"volume":171,"transactions":9,"vwap":1447},"2025-12-02",42.62,42.625,42.607,{"date":1449,"open":1445,"high":1445,"low":1450,"close":1450,"change":1451,"percent_change":734,"volume":885,"transactions":9,"vwap":1450},"2025-12-01",42.595,-0.027,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":448,"volume":819,"transactions":9,"vwap":1455},"2025-11-28",42.57,42.622,0.073,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":987,"percent_change":462,"volume":1462,"transactions":9,"vwap":1461},"2025-11-26",42.53,42.554,42.549,3000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1282,"percent_change":462,"volume":1224,"transactions":9,"vwap":1466},"2025-11-25",42.36,42.465,42.33,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1086,"volume":703,"transactions":9,"vwap":1472},"2025-11-24",42.21,42.405,42.38,0.228,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1477,"change":1479,"percent_change":652,"volume":1480,"transactions":9,"vwap":1477},"2025-11-21",42.029999,42.152,42.02,0.154,4100,{"date":1482,"open":1467,"high":1471,"low":1483,"close":1483,"change":140,"percent_change":1484,"volume":1182,"transactions":9,"vwap":1483},"2025-11-20",41.998,-0.45,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":528,"percent_change":478,"volume":1490,"transactions":9,"vwap":1488},"2025-11-19",42.15,42.188,42.11,4900,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1354,"percent_change":251,"volume":925,"transactions":9,"vwap":1494},"2025-11-18",42.060001,42.164,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":819,"transactions":9,"vwap":1498},"2025-11-17",42.343,42.215,-0.137,-0.32,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":477,"percent_change":478,"volume":1224,"transactions":9,"vwap":1505},"2025-11-14",42.17,42.374,42.352,{"date":1507,"open":1467,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-13",42.35,42.29,42.325,-0.176,-0.41,2200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":440,"percent_change":-6,"volume":1131,"transactions":9,"vwap":1517},"2025-11-12",42.485,42.501,42.431,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":798,"percent_change":837,"volume":819,"transactions":9,"vwap":1522},"2025-11-11",42.34,42.502,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":462,"percent_change":1247,"volume":785,"transactions":9,"vwap":1526},"2025-11-10",42.41,42.492,42.39,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":232,"volume":908,"transactions":9,"vwap":1531},"2025-11-07",42.196,42.292,-0.015,{"date":1534,"open":1509,"high":1467,"low":1509,"close":1535,"change":272,"percent_change":140,"volume":1536,"transactions":9,"vwap":1535},"2025-11-06",42.307,1700,{"date":1538,"open":1472,"high":1539,"low":1472,"close":1540,"change":551,"percent_change":461,"volume":1217,"transactions":9,"vwap":1540},"2025-11-05",42.42,42.387,{"date":1542,"open":1508,"high":1543,"low":1535,"close":1544,"change":1545,"percent_change":1092,"volume":709,"transactions":9,"vwap":1544},"2025-11-04",42.375,42.347,-0.103,{"date":1547,"open":1548,"high":1051,"low":1549,"close":1548,"change":1350,"percent_change":551,"volume":934,"transactions":9,"vwap":1548},"2025-11-03",42.45,42.24,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":309,"volume":1100,"transactions":9,"vwap":1553},"2025-10-31",42.4,42.433,42.37,0.013,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1539,"change":243,"percent_change":761,"volume":1046,"transactions":9,"vwap":1539},"2025-10-30",42.456,42.382,{"date":1561,"open":1562,"high":1563,"low":1539,"close":1564,"change":1565,"percent_change":17,"volume":1114,"transactions":9,"vwap":1564},"2025-10-29",42.47,42.55,42.43,-0.095,{"date":1567,"open":1562,"high":1454,"low":1562,"close":1568,"change":797,"percent_change":798,"volume":1201,"transactions":9,"vwap":1568},"2025-10-28",42.525,{"date":1570,"open":1571,"high":1454,"low":1051,"close":1572,"change":47,"percent_change":205,"volume":1387,"transactions":9,"vwap":1572},"2025-10-27",42.48,42.52,{"date":1574,"open":1525,"high":1575,"low":1576,"close":1539,"change":289,"percent_change":448,"volume":1513,"transactions":9,"vwap":1539},"2025-10-24",42.455,42.245,{"date":1578,"open":1465,"high":1579,"low":1510,"close":1508,"change":188,"percent_change":162,"volume":830,"transactions":9,"vwap":1508},"2025-10-23",42.369,{"date":1581,"open":1582,"high":1583,"low":1549,"close":1584,"change":1585,"percent_change":1586,"volume":1399,"transactions":9,"vwap":1584},"2025-10-22",42.27,42.301,42.3,-0.047,-0.11,{"date":1588,"open":1467,"high":1544,"low":1589,"close":1544,"change":1590,"percent_change":461,"volume":1591,"transactions":9,"vwap":1544},"2025-10-21",42.31,0.037,5700,{"date":1593,"open":1594,"high":1508,"low":1594,"close":1589,"change":1595,"percent_change":1000,"volume":1596,"transactions":9,"vwap":1589},"2025-10-20",42.28,0.121,8200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":67,"volume":1220,"transactions":9,"vwap":1600},"2025-10-17",42.07,42.189,42.049999,0.137,{"date":1604,"open":1605,"high":1606,"low":1476,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-10-16",42.19,42.22,42.051998,-0.131,-0.31,10400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":626,"volume":1618,"transactions":9,"vwap":1616},"2025-10-15",42.2,42.25,42.14,42.183,0.053,3800,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1080,"volume":1625,"transactions":9,"vwap":1623},"2025-10-14",42.09,42.219,42.13,-0.067,5100,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":1630,"percent_change":571,"volume":799,"transactions":9,"vwap":1629},"2025-10-13",42.12,42.197,0.208,{"date":1632,"open":1633,"high":1633,"low":20,"close":20,"change":1634,"percent_change":1635,"volume":895,"transactions":9,"vwap":20},"2025-10-10",42.291,-0.272,-0.64,{"date":1637,"open":1584,"high":1584,"low":1549,"close":1638,"change":1639,"percent_change":61,"volume":1640,"transactions":9,"vwap":1638},"2025-10-09",42.261,-0.023,11900,{"date":1642,"open":1594,"high":1643,"low":1614,"close":1643,"change":1644,"percent_change":608,"volume":1591,"transactions":9,"vwap":1643},"2025-10-08",42.284,0.033,{"date":1646,"open":1594,"high":1594,"low":1647,"close":1648,"change":1649,"percent_change":16,"volume":872,"transactions":9,"vwap":1648},"2025-10-07",42.23,42.251,-0.043,{"date":1651,"open":1549,"high":1652,"low":1549,"close":1653,"change":1654,"percent_change":708,"volume":1655,"transactions":9,"vwap":1653},"2025-10-06",42.295,42.294,0.059,25800,{"date":1657,"open":1658,"high":1582,"low":1606,"close":1659,"change":798,"percent_change":837,"volume":739,"transactions":9,"vwap":1659},"2025-10-03",42.265,42.235,{"date":1661,"open":1576,"high":1576,"low":1606,"close":1662,"change":1099,"percent_change":167,"volume":1323,"transactions":9,"vwap":1662},"2025-10-02",42.225,{"date":1664,"open":1470,"high":1614,"low":1470,"close":1665,"change":904,"percent_change":461,"volume":1278,"transactions":9,"vwap":1665},"2025-10-01",42.239,{"date":1667,"open":1668,"high":1470,"low":1669,"close":1670,"change":1671,"percent_change":289,"volume":1217,"transactions":9,"vwap":1670},"2025-09-30",42.18,42.151,42.201,0.031,{"date":1673,"open":1615,"high":1470,"low":1615,"close":1503,"change":1674,"percent_change":551,"volume":1675,"transactions":9,"vwap":1503},"2025-09-29",0.016,21500,{"date":1677,"open":1599,"high":1678,"low":1599,"close":1678,"change":1328,"percent_change":609,"volume":1679,"transactions":9,"vwap":1678},"2025-09-26",42.154,10300,{"date":1681,"open":1601,"high":1682,"low":1476,"close":1682,"change":733,"percent_change":734,"volume":762,"transactions":9,"vwap":1682},"2025-09-25",42.080002,{"date":1684,"open":1628,"high":1628,"low":1685,"close":1686,"change":242,"percent_change":243,"volume":1114,"transactions":9,"vwap":1686},"2025-09-24",42.050999,42.105,{"date":1688,"open":1689,"high":1605,"low":1682,"close":1489,"change":1690,"percent_change":492,"volume":895,"transactions":9,"vwap":1489},"2025-09-23",42.16,-0.065,{"date":1692,"open":1487,"high":1605,"low":1487,"close":1693,"change":1694,"percent_change":798,"volume":1001,"transactions":9,"vwap":1693},"2025-09-22",42.175,0.006,{"date":1696,"open":1697,"high":1698,"low":1623,"close":1698,"change":1699,"percent_change":162,"volume":1700,"transactions":9,"vwap":1698},"2025-09-19",42.145,42.169,0.049,4400,{"date":1702,"open":1489,"high":1605,"low":1703,"close":1628,"change":1030,"percent_change":461,"volume":1704,"transactions":9,"vwap":1628},"2025-09-18",42.084999,11400,{"date":1706,"open":1599,"high":1489,"low":1707,"close":1708,"change":797,"percent_change":798,"volume":1001,"transactions":9,"vwap":1708},"2025-09-17",42.055,42.081001,{"date":1710,"open":1615,"high":1615,"low":1493,"close":1711,"change":1712,"percent_change":761,"volume":1206,"transactions":9,"vwap":1711},"2025-09-16",42.076,-0.009,{"date":1714,"open":1682,"high":1621,"low":1682,"close":1703,"change":1694,"percent_change":798,"volume":1201,"transactions":9,"vwap":1703},"2025-09-15",{"date":1716,"open":1599,"high":1621,"low":1599,"close":1717,"change":1718,"percent_change":188,"volume":1224,"transactions":9,"vwap":1717},"2025-09-12",42.078999,0.019,{"date":1720,"open":1721,"high":1682,"low":1721,"close":1493,"change":289,"percent_change":448,"volume":1131,"transactions":9,"vwap":1493},"2025-09-11",42.0099983,{"date":1723,"open":1724,"high":1478,"low":1725,"close":1726,"change":837,"percent_change":188,"volume":1201,"transactions":9,"vwap":1726},"2025-09-10",42.00099945,41.95,41.99,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":188,"volume":852,"transactions":9,"vwap":1731},"2025-09-09",41.994,41.91,41.97,0.023,{"date":1734,"open":1735,"high":1731,"low":1736,"close":1737,"change":1350,"percent_change":551,"volume":1387,"transactions":9,"vwap":1737},"2025-09-08",41.96,41.93,41.947,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1736,"change":761,"percent_change":61,"volume":1742,"transactions":9,"vwap":1736},"2025-09-05",41.961,41.86,13900,{"date":1744,"open":1745,"high":1725,"low":1745,"close":1725,"change":1746,"percent_change":652,"volume":844,"transactions":9,"vwap":1725},"2025-09-04",41.82,0.153,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":204,"volume":799,"transactions":9,"vwap":1750},"2025-09-03",41.78,41.797,41.75,0.047,{"date":1754,"open":1755,"high":1751,"low":1756,"close":1751,"change":1757,"percent_change":1016,"volume":1278,"transactions":9,"vwap":1751},"2025-09-02",41.67,41.66,-0.057,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1586,"volume":1094,"transactions":9,"vwap":1761},"2025-08-29",41.79,41.807,-0.048,{"date":1764,"open":1749,"high":1765,"low":1749,"close":1766,"change":804,"percent_change":608,"volume":1025,"transactions":9,"vwap":1766},"2025-08-28",41.87,41.855,{"date":1768,"open":1769,"high":1770,"low":1749,"close":1745,"change":1771,"percent_change":608,"volume":799,"transactions":9,"vwap":1745},"2025-08-27",41.802,41.83,0.032,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":904,"percent_change":461,"volume":1217,"transactions":9,"vwap":1775},"2025-08-26",41.73,41.788,{"date":1777,"open":1751,"high":1749,"low":1751,"close":1751,"change":1778,"percent_change":1586,"volume":895,"transactions":9,"vwap":1751},"2025-08-25",-0.046,{"date":1780,"open":1774,"high":1781,"low":1774,"close":1782,"change":1783,"percent_change":1784,"volume":1480,"transactions":9,"vwap":1782},"2025-08-22",41.81,41.796,0.231,0.56,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1080,"volume":980,"transactions":9,"vwap":1790},"2025-08-21",41.56,41.6,41.54,41.565,-0.066,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":61,"volume":900,"transactions":9,"vwap":1797},"2025-08-20",41.62,41.635,41.605,41.631,-0.019,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":61,"percent_change":251,"volume":1805,"transactions":9,"vwap":1804},"2025-08-19",41.71,41.715,41.63,41.65,5300,{"date":1807,"open":1755,"high":1801,"low":1804,"close":1808,"change":499,"percent_change":499,"volume":1037,"transactions":9,"vwap":1808},"2025-08-18",41.7,{"date":1810,"open":1808,"high":1811,"low":1812,"close":1808,"change":761,"percent_change":61,"volume":1805,"transactions":9,"vwap":1808},"2025-08-15",41.72,41.68,{"date":1814,"open":1812,"high":1751,"low":1812,"close":1811,"change":1053,"percent_change":734,"volume":1815,"transactions":9,"vwap":1811},"2025-08-14",4800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":204,"volume":1137,"transactions":9,"vwap":1821},"2025-08-13",41.74,41.757,41.69,41.744,0.044,{"date":1824,"open":1794,"high":1808,"low":1794,"close":1808,"change":1825,"percent_change":67,"volume":1700,"transactions":9,"vwap":1808},"2025-08-12",0.136,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1426,"percent_change":734,"volume":1421,"transactions":9,"vwap":1830},"2025-08-11",41.59,41.595,41.564,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1828,"change":1835,"percent_change":215,"volume":895,"transactions":9,"vwap":1828},"2025-08-08",41.52,41.612,0.107,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":899,"percent_change":761,"volume":1842,"transactions":9,"vwap":1841},"2025-08-07",41.55,41.561,41.42,41.483,11700,{"date":1844,"open":1845,"high":1833,"low":1845,"close":1846,"change":1847,"percent_change":433,"volume":948,"transactions":9,"vwap":1846},"2025-08-06",41.442,41.491,0.096,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":232,"volume":1854,"transactions":9,"vwap":1852},"2025-08-05",41.45,41.0099983,41.395,-0.016,15000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1247,"volume":1610,"transactions":9,"vwap":1860},"2025-08-04",41.39,41.469,41.38,41.411,0.192,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":337,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1867},"2025-08-01",41.2,41.28,41.16,41.219,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1778,"percent_change":1586,"volume":1513,"transactions":9,"vwap":1871},"2025-07-31",41.51,41.389,{"date":1873,"open":1874,"high":1870,"low":1875,"close":1876,"change":1053,"percent_change":734,"volume":1877,"transactions":9,"vwap":1876},"2025-07-30",41.49,41.43,41.435,13800,{"date":1879,"open":1789,"high":1789,"low":1850,"close":1880,"change":1853,"percent_change":232,"volume":1513,"transactions":9,"vwap":1880},"2025-07-29",41.459,{"date":1882,"open":1883,"high":1884,"low":1850,"close":1885,"change":242,"percent_change":243,"volume":1805,"transactions":9,"vwap":1885},"2025-07-28",41.47,41.5,41.475,{"date":1887,"open":1870,"high":1870,"low":1888,"close":1889,"change":1890,"percent_change":47,"volume":1182,"transactions":9,"vwap":1889},"2025-07-25",41.421,41.48,0.041,{"date":1892,"open":1893,"high":1894,"low":1857,"close":1895,"change":528,"percent_change":478,"volume":727,"transactions":9,"vwap":1895},"2025-07-24",41.445,41.486,41.439,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1375,"transactions":9,"vwap":1899},"2025-07-23",41.34,41.415,0.092,0.22,{"date":1903,"open":1904,"high":1898,"low":1905,"close":1906,"change":1617,"percent_change":626,"volume":1201,"transactions":9,"vwap":1906},"2025-07-22",41.25,41.24,41.323,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":1175,"percent_change":499,"volume":1912,"transactions":9,"vwap":1911},"2025-07-21",41.35,41.4,41.27,26800,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1334,"percent_change":837,"volume":1625,"transactions":9,"vwap":1917},"2025-07-18",41.31,41.22,41.268,{"date":1919,"open":1904,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":448,"volume":1462,"transactions":9,"vwap":1920},"2025-07-17",41.26,41.205,0.071,{"date":1924,"open":1925,"high":1926,"low":190,"close":1927,"change":1699,"percent_change":162,"volume":1928,"transactions":9,"vwap":1927},"2025-07-16",41.17,41.213,41.189,6100,{"date":1930,"open":1865,"high":1865,"low":1931,"close":1931,"change":1690,"percent_change":1080,"volume":1700,"transactions":9,"vwap":1931},"2025-07-15",41.14,{"date":1933,"open":1934,"high":1935,"low":1931,"close":1921,"change":837,"percent_change":188,"volume":716,"transactions":9,"vwap":1921},"2025-07-14",41.18,41.23,{"date":1937,"open":1938,"high":1939,"low":1866,"close":1940,"change":1690,"percent_change":1080,"volume":1335,"transactions":9,"vwap":1940},"2025-07-11",41.175,41.21,41.185,{"date":1942,"open":1943,"high":1904,"low":1943,"close":1904,"change":1030,"percent_change":461,"volume":872,"transactions":9,"vwap":1904},"2025-07-10",41.122,{"date":1945,"open":1946,"high":1916,"low":1947,"close":1948,"change":1949,"percent_change":506,"volume":1950,"transactions":9,"vwap":1948},"2025-07-09",41.13,41.091999,41.211,0.101,9700,{"date":1952,"open":1953,"high":1946,"low":1953,"close":1954,"change":1955,"percent_change":681,"volume":1956,"transactions":9,"vwap":1954},"2025-07-08",41.040001,41.11,0.064,16300,{"date":1958,"open":1934,"high":1934,"low":1959,"close":1960,"change":1961,"percent_change":365,"volume":1962,"transactions":9,"vwap":1960},"2025-07-07",40.986,41.046001,-0.124,11000,{"date":1964,"open":1965,"high":1938,"low":1966,"close":1925,"change":478,"percent_change":290,"volume":1596,"transactions":9,"vwap":1925},"2025-07-03",41.108,41.099998,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1954,"change":47,"percent_change":205,"volume":1928,"transactions":9,"vwap":1954},"2025-07-02",40.98,41.15,{"date":1972,"open":1973,"high":1954,"low":1974,"close":1851,"change":734,"percent_change":492,"volume":1975,"transactions":9,"vwap":1851},"2025-07-01",41.029999,40.99,33600,{"date":1977,"open":1931,"high":1978,"low":1979,"close":141,"change":708,"percent_change":580,"volume":1980,"transactions":9,"vwap":141},"2025-06-30",41.285,40.96,55500,{"date":1982,"open":1983,"high":1866,"low":136,"close":1984,"change":232,"percent_change":16,"volume":1985,"transactions":9,"vwap":1984},"2025-06-27",40.94,40.93,65800,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":462,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-06-26",40.92,40.97,40.892,0.49,52700,{"date":1994,"open":1995,"high":136,"low":1996,"close":1997,"change":1853,"percent_change":232,"volume":1998,"transactions":9,"vwap":1997},"2025-06-25",40.825,40.71,40.77,352400,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":1825,"percent_change":67,"volume":2005,"transactions":9,"vwap":2004},"2025-06-24",40.734,40.86,40.64,40.786,208300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":462,"percent_change":1991,"volume":2011,"transactions":9,"vwap":2009},"2025-06-23",40.47,40.65,40.361,74900,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":215,"volume":2018,"transactions":9,"vwap":2016},"2025-06-20",40.34,40.48,40.45,0.105,70100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":187,"percent_change":478,"volume":739,"transactions":9,"vwap":2024},"2025-06-18",40.35,40.37,40.31,40.345,{"date":2026,"open":2023,"high":2022,"low":2027,"close":2028,"change":1426,"percent_change":734,"volume":1329,"transactions":9,"vwap":2028},"2025-06-17",40.28,40.32,{"date":2030,"open":2023,"high":2031,"low":2032,"close":2031,"change":2033,"percent_change":1293,"volume":994,"transactions":9,"vwap":2031},"2025-06-16",40.346,40.29,0.146,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1586,"percent_change":412,"volume":1928,"transactions":9,"vwap":2039},"2025-06-13",40.23,40.3,40.19,40.2,{"date":2041,"open":2042,"high":2023,"low":2036,"close":2023,"change":499,"percent_change":499,"volume":925,"transactions":9,"vwap":2023},"2025-06-12",40.26,{"date":2044,"open":2022,"high":2022,"low":2042,"close":2023,"change":797,"percent_change":798,"volume":1462,"transactions":9,"vwap":2023},"2025-06-11",{"date":2046,"open":2036,"high":2021,"low":2036,"close":2047,"change":2048,"percent_change":551,"volume":1182,"transactions":9,"vwap":2047},"2025-06-10",40.305,0.018,{"date":2050,"open":2051,"high":2023,"low":2051,"close":2052,"change":1752,"percent_change":162,"volume":940,"transactions":9,"vwap":2052},"2025-06-09",40.18,40.287,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":162,"percent_change":1036,"volume":1187,"transactions":9,"vwap":2056},"2025-06-06",40.16,40.24,{"date":2058,"open":2059,"high":2055,"low":2060,"close":2061,"change":499,"percent_change":499,"volume":940,"transactions":9,"vwap":2061},"2025-06-05",40.11,40.029999,40.12,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2061,"change":1143,"percent_change":309,"volume":1618,"transactions":9,"vwap":2061},"2025-06-04",40.13,40.135,40.099998,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":1595,"percent_change":1036,"volume":1234,"transactions":9,"vwap":2072},"2025-06-03",39.98,40.14,39.97,40.109,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":1922,"percent_change":609,"volume":1421,"transactions":9,"vwap":2076},"2025-06-02",39.84,39.988,39.82,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":1350,"percent_change":551,"volume":2083,"transactions":9,"vwap":2081},"2025-05-30",39.76,39.917,39.71,25300,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":537,"volume":852,"transactions":9,"vwap":2087},"2025-05-29",39.899,39.9,39.83,0.077,{"date":2091,"open":2087,"high":2092,"low":2093,"close":2094,"change":61,"percent_change":1317,"volume":2095,"transactions":9,"vwap":2094},"2025-05-28",39.96,39.81,39.823,8600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1045,"volume":1170,"transactions":9,"vwap":2101},"2025-05-27",39.8,39.875,39.64,39.873,0.418,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1317,"percent_change":1130,"volume":1399,"transactions":9,"vwap":2108},"2025-05-23",39.456,39.58,39.4,39.455,{"date":2110,"open":2111,"high":2082,"low":2112,"close":2112,"change":271,"percent_change":233,"volume":1462,"transactions":9,"vwap":2112},"2025-05-22",39.59,39.585,{"date":2114,"open":2115,"high":2088,"low":2116,"close":2117,"change":346,"percent_change":2118,"volume":1625,"transactions":9,"vwap":2117},"2025-05-21",39.73,39.56,39.62,-0.5,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2077,"change":1639,"percent_change":734,"volume":1212,"transactions":9,"vwap":2077},"2025-05-20",39.85,39.74,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":797,"percent_change":798,"volume":1323,"transactions":9,"vwap":2128},"2025-05-19",39.86,39.889,39.765,39.843,{"date":2130,"open":2080,"high":2131,"low":2080,"close":2132,"change":2133,"percent_change":506,"volume":1393,"transactions":9,"vwap":2132},"2025-05-16",39.87,39.838,0.099,{"date":2135,"open":2136,"high":2137,"low":2111,"close":2138,"change":2139,"percent_change":626,"volume":1017,"transactions":9,"vwap":2138},"2025-05-15",39.645,39.78,39.739,0.052,{"date":2141,"open":2100,"high":2142,"low":2143,"close":2144,"change":1233,"percent_change":837,"volume":1206,"transactions":9,"vwap":2144},"2025-05-14",39.695,39.622,39.687,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":2151,"volume":1182,"transactions":9,"vwap":2149},"2025-05-13",39.54,39.79,39.68,0.151,0.38,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":2158,"volume":1010,"transactions":9,"vwap":2155},"2025-05-12",39.37,39.529,39.31,0.739,1.91,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":734,"percent_change":492,"volume":856,"transactions":9,"vwap":2164},"2025-05-09",38.89,38.92,38.76,38.79,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":1742,"transactions":9,"vwap":2169},"2025-05-08",38.78,39.040001,38.85,0.395,1.03,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":2176,"percent_change":1500,"volume":1025,"transactions":9,"vwap":2175},"2025-05-07",38.69,38.455,-0.125,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":599,"volume":2183,"transactions":9,"vwap":2181},"2025-05-06",38.56,38.72,38.58,-0.201,12100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":1080,"volume":2191,"transactions":9,"vwap":2189},"2025-05-05",38.739,38.91,38.7,38.781,-0.062,12600,{"date":2193,"open":2180,"high":2194,"low":2195,"close":2196,"change":1473,"percent_change":130,"volume":1591,"transactions":9,"vwap":2196},"2025-05-02",38.98,38.702,38.843,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":448,"percent_change":2203,"volume":1513,"transactions":9,"vwap":2202},"2025-05-01",38.662,38.809,38.59,38.615,0.44,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":242,"percent_change":243,"volume":2210,"transactions":9,"vwap":2209},"2025-04-30",38.07,38.45,38.060001,38.445,8800,{"date":2212,"open":2213,"high":2207,"low":2213,"close":2207,"change":2214,"percent_change":2203,"volume":1037,"transactions":9,"vwap":2207},"2025-04-29",38.11,0.169,{"date":177,"open":2216,"high":2217,"low":173,"close":2218,"change":2219,"percent_change":681,"volume":980,"transactions":9,"vwap":2218},38.22,38.29,38.281,0.061]