[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DJUL":3,"homepage-market-summary":26,"stock-historical-DJUL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DJUL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Deep Buffer ETF - 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},51.39,51.48,51.49,51.36,51.28,0.11,0.21,7383.033,51.5599,45.96,17569.155201968126,97,1504,{"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},39.154,21117,7707757.955694,30.66,"2025-04-22",[178,181,189,198,208,217,226,236,245,253,262,272,281,292,302,313,323,331,341,348,356,363,372,381,390,397,406,414,422,430,436,442,450,457,465,472,479,487,496,504,513,520,529,538,547,557,566,576,583,593,603,612,621,630,640,648,657,665,673,681,684,688,694,698,703,709,714,719,728,734,738,743,751,758,763,770,775,782,787,793,800,806,811,818,824,830,835,839,846,849,853,859,862,868,876,885,889,894,899,906,912,917,922,928,935,943,952,959,968,975,980,984,991,998,1003,1008,1015,1022,1029,1034,1042,1050,1057,1064,1072,1079,1087,1093,1099,1107,1113,1120,1129,1136,1142,1151,1158,1163,1171,1177,1185,1193,1197,1203,1208,1217,1225,1232,1238,1246,1251,1258,1265,1269,1272,1279,1283,1288,1292,1297,1303,1308,1314,1320,1325,1330,1336,1342,1348,1352,1357,1362,1369,1372,1377,1381,1385,1391,1399,1405,1409,1413,1415,1419,1425,1429,1432,1436,1440,1444,1449,1452,1456,1460,1466,1470,1474,1479,1487,1493,1495,1500,1503,1509,1515,1520,1525,1532,1537,1542,1546,1550,1554,1559,1566,1573,1579,1586,1592,1598,1604,1611,1617,1621,1626,1633,1639,1644,1649,1655,1663,1668,1674,1679,1683,1689,1695,1699,1702,1705,1708,1715,1719,1724,1728,1734,1741,1746,1751,1754,1757,1762,1767,1771,1775,1779,1786,1792,1796,1802,1805,1810,1815,1819,1824,1830,1835,1840,1845,1850,1856,1860,1865,1871,1877,1883,1888,1892,1898,1903,1908,1915,1920,1928,1934,1940,1944,1948,1957,1962,1969,1975,1981,1988,1993,2001,2007,2012,2018,2023,2028,2035,2041,2047,2052,2060,2068,2074,2079,2086,2094,2100,2107,2112,2117,2122,2129,2135,2142,2150,2158,2165,2174,2182,2187,2193,2198,2205,2212,2218,2225,2230,2236,2242,2251,2257,2264,2269,2274,2280,2287,2295,2302,2308,2316,2323,2329,2336,2342,2348,2355,2362,2367,2373,2379,2384,2389,2397,2403,2408,2414,2421,2427,2433,2439],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},71,51.4253,{"date":182,"open":183,"high":17,"low":183,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",51.08,0.09,0.18,109288.834,91,51.1811,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",51.38,51.19,-0.0452,-0.09,4752.853,55,51.3203,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",51.29,51.16,51.2352,-0.0212,-0.04,9545.834,66,51.2585,{"date":209,"open":200,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":17},"2026-09-28",51.35,51.21,51.2564,-0.1836,-0.36,12398.794,81,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":206,"vwap":225},"2026-09-25",51.3,51.45,51.44,0.1,0.19,5418.834,51.3851,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",51.23,51.34,51.17,0.08,0.16,7732.386,95,51.2698,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",51.4,51.26,-0.2261,-0.44,3318.853,48,51.3417,{"date":246,"open":21,"high":21,"low":221,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",51.4861,0.0265,0.05,15755.834,49,51.4829,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",51.24,51.4596,0.3512,0.69,9314.2067,112,51.3113,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",51.06,51.1084,50.99,0.0186,0.04,18849.618694,69,51.033,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":270,"vwap":280},"2026-09-17",51.18,51,51.0898,0.2943,0.58,5262.853,51.0505,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",50.98,51.04,50.654948,50.7955,-0.1045,-0.21,15138.853,101,50.8648,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":187,"vwap":301},"2026-09-15",50.97,50.9793,50.8802,50.9,-0.1346,-0.26,11419.3911,50.9145,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",50.96,51.13,50.92,51.0346,-0.1195,-0.23,10046.7718,74,51.0896,{"date":314,"open":315,"high":316,"low":305,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",51.15,51.22,51.1541,0.2391,0.47,5586.7718,62,51.1636,{"date":324,"open":325,"high":304,"low":326,"close":325,"change":327,"percent_change":328,"volume":329,"transactions":243,"vwap":330},"2026-09-10",50.915,50.89,-0.16,-0.31,8251.7718,50.9363,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":309,"volume":338,"transactions":339,"vwap":340},"2026-09-09",51.07,51.1699,51.02,51.075,-0.1176,11287.019,83,51.0619,{"date":342,"open":343,"high":17,"low":230,"close":344,"change":345,"percent_change":309,"volume":346,"transactions":196,"vwap":347},"2026-09-08",51.205,51.1926,-0.1174,2623.715,51.2344,{"date":349,"open":238,"high":238,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",51.31,-0.0962,-0.19,8324,65,51.3435,{"date":357,"open":255,"high":358,"low":228,"close":359,"change":360,"percent_change":319,"volume":361,"transactions":270,"vwap":362},"2026-09-03",51.47,51.4062,0.2412,3281,51.3217,{"date":364,"open":365,"high":192,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",51.11,51.165,0.1495,0.29,18862.9512,184,51.1512,{"date":373,"open":374,"high":305,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",50.94,51.0155,-0.2345,-0.46,18286,113,51.041,{"date":382,"open":383,"high":17,"low":384,"close":385,"change":386,"percent_change":108,"volume":387,"transactions":388,"vwap":389},"2026-08-31",51.2399,51.1,51.25,-0.0048,11904,80,51.1813,{"date":391,"open":229,"high":13,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":311,"vwap":350},"2026-08-28",51.1942,51.2548,-0.0752,-0.15,6110,{"date":398,"open":239,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",51.33,51.225,0.1857,0.36,9698.526,89,51.271,{"date":407,"open":192,"high":192,"low":365,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",51.1443,0.0168,0.03,38509,187,51.1499,{"date":415,"open":416,"high":416,"low":264,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":179,"vwap":421},"2026-08-25",51.1792,51.1275,0.0711,0.14,7382.4384,51.1118,{"date":423,"open":424,"high":424,"low":335,"close":425,"change":426,"percent_change":194,"volume":427,"transactions":428,"vwap":429},"2026-08-24",51.1799,51.0564,-0.0436,8242.433,73,51.0718,{"date":431,"open":432,"high":432,"low":333,"close":384,"change":249,"percent_change":222,"volume":433,"transactions":434,"vwap":435},"2026-08-21",51.1999,8588.299,104,51.1158,{"date":437,"open":333,"high":230,"low":335,"close":438,"change":327,"percent_change":328,"volume":439,"transactions":440,"vwap":441},"2026-08-20",51.05,14426,126,51.1026,{"date":443,"open":192,"high":239,"low":444,"close":211,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-19",51.1701,0.0751,0.15,15345,85,51.2202,{"date":451,"open":183,"high":211,"low":183,"close":452,"change":453,"percent_change":299,"volume":454,"transactions":455,"vwap":456},"2026-08-18",51.1349,-0.1353,34844,183,51.1407,{"date":458,"open":459,"high":191,"low":239,"close":460,"change":461,"percent_change":309,"volume":462,"transactions":463,"vwap":464},"2026-08-17",51.37,51.2702,-0.1198,18618.6535,157,51.3411,{"date":466,"open":15,"high":15,"low":467,"close":13,"change":468,"percent_change":204,"volume":469,"transactions":470,"vwap":471},"2026-08-14",51.3001,-0.02,14333,197,51.4247,{"date":473,"open":274,"high":221,"low":274,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":206,"vwap":478},"2026-08-13",51.41,0.1546,0.3,14413.262,51.356,{"date":480,"open":201,"high":219,"low":201,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",51.2554,0.0354,0.07,19549,137,51.2648,{"date":488,"open":489,"high":489,"low":490,"close":316,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",51.43,51.1209,-0.05,-0.1,373160.3,152,51.278,{"date":497,"open":350,"high":350,"low":498,"close":499,"change":500,"percent_change":268,"volume":501,"transactions":502,"vwap":503},"2026-08-10",51.2001,51.27,0.02,5756,54,51.2591,{"date":505,"open":506,"high":200,"low":507,"close":385,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",51.249,51.195,0.1143,0.22,11914,61,51.2531,{"date":514,"open":264,"high":211,"low":264,"close":515,"change":516,"percent_change":492,"volume":517,"transactions":518,"vwap":519},"2026-08-06",51.1357,-0.0522,25620,106,51.1807,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":500,"volume":526,"transactions":527,"vwap":528},"2026-08-05",51.32,51.1601,51.1879,0.0106,14450.594,92,51.2163,{"date":530,"open":294,"high":228,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-04",50.945,51.1773,0.3573,0.7,34617,170,51.0627,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":278,"volume":544,"transactions":545,"vwap":546},"2026-08-03",50.66,50.86,50.82,0.293,76375,291,50.8001,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":148,"volume":554,"transactions":555,"vwap":556},"2026-07-31",50.5081,50.57,50.21,50.527,0.177,35454.009,192,50.3824,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",50,50.35,0.43,0.86,21758,144,50.2498,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",50.155,50.32,49.92,-0.4,-0.79,34330.14,221,50.0609,{"date":577,"open":578,"high":560,"low":579,"close":569,"change":184,"percent_change":185,"volume":580,"transactions":581,"vwap":582},"2026-07-28",50.28,50.145,39667,171,50.3055,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":103,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-27",50.31,50.36,50.09,50.23,0.12,12983,116,50.1827,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":500,"volume":600,"transactions":601,"vwap":602},"2026-07-24",50.2,50.3599,50.1,50.17,0.01,38535,194,50.2485,{"date":604,"open":605,"high":605,"low":597,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",50.24,50.16,-0.3123,-0.62,26822.3397,202,50.1387,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":194,"volume":618,"transactions":619,"vwap":620},"2026-07-22",50.37,50.56,50.4723,-0.0477,35600,162,50.5137,{"date":622,"open":623,"high":624,"low":560,"close":625,"change":509,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",50.425,50.53,50.52,0.44,183485.311,300,50.5135,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":204,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",50.34,50.49,50.29,50.3,-0.08,70857,330,50.3716,{"date":641,"open":642,"high":643,"low":642,"close":632,"change":644,"percent_change":249,"volume":645,"transactions":646,"vwap":647},"2026-07-17",50.25,50.4084,0.025,331465.472,598,50.3334,{"date":649,"open":650,"high":614,"low":651,"close":652,"change":653,"percent_change":222,"volume":654,"transactions":655,"vwap":656},"2026-07-16",50.329,50.26,50.315,0.0496,13759,111,50.326,{"date":658,"open":560,"high":560,"low":551,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-15",50.2654,-0.0546,-0.11,11576,118,50.3024,{"date":666,"open":569,"high":667,"low":668,"close":569,"change":669,"percent_change":231,"volume":670,"transactions":671,"vwap":672},"2026-07-14",50.33,50.27,0.0398,12133,130,50.3058,{"date":674,"open":595,"high":667,"low":595,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-13",50.2802,-0.0298,-0.06,19046,134,50.3083,{"date":682,"open":667,"high":667,"low":605,"close":585,"change":268,"percent_change":231,"volume":683,"transactions":9,"vwap":585},"2026-07-10",11800,{"date":685,"open":635,"high":635,"low":686,"close":668,"change":410,"percent_change":103,"volume":687,"transactions":9,"vwap":668},"2026-07-09",50.248,13100,{"date":689,"open":690,"high":634,"low":691,"close":605,"change":692,"percent_change":599,"volume":693,"transactions":9,"vwap":605},"2026-07-08",50.225,50.19,0.005,31800,{"date":695,"open":585,"high":585,"low":551,"close":696,"change":692,"percent_change":599,"volume":697,"transactions":9,"vwap":696},"2026-07-07",50.235,4700,{"date":699,"open":642,"high":578,"low":700,"close":588,"change":701,"percent_change":231,"volume":702,"transactions":9,"vwap":588},"2026-07-06",50.18,0.038,12700,{"date":704,"open":595,"high":595,"low":705,"close":706,"change":707,"percent_change":103,"volume":708,"transactions":9,"vwap":706},"2026-07-02",50.185,50.192,0.032,2900,{"date":710,"open":711,"high":691,"low":587,"close":606,"change":712,"percent_change":410,"volume":713,"transactions":9,"vwap":606},"2026-07-01",50.14,0.015,9300,{"date":715,"open":716,"high":691,"low":587,"close":579,"change":717,"percent_change":419,"volume":718,"transactions":9,"vwap":579},"2026-06-30",50.12,0.068,6200,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-29",50.040001,50.11,50.02,50.077,0.087,0.17,2700,{"date":729,"open":730,"high":723,"low":731,"close":732,"change":103,"percent_change":589,"volume":733,"transactions":9,"vwap":732},"2026-06-26",49.95,49.93,49.99,8400,{"date":735,"open":730,"high":723,"low":736,"close":731,"change":500,"percent_change":268,"volume":737,"transactions":9,"vwap":731},"2026-06-25",49.91,5500,{"date":739,"open":570,"high":559,"low":740,"close":736,"change":741,"percent_change":677,"volume":742,"transactions":9,"vwap":736},"2026-06-24",49.902,-0.029,6900,{"date":744,"open":570,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",50.0099983,49.89,49.939,-0.086,-0.17,6400,{"date":752,"open":753,"high":754,"low":732,"close":755,"change":756,"percent_change":483,"volume":757,"transactions":9,"vwap":755},"2026-06-22",50.029999,50.060001,50.025002,0.035,15000,{"date":759,"open":760,"high":559,"low":760,"close":732,"change":761,"percent_change":726,"volume":762,"transactions":9,"vwap":732},"2026-06-18",49.97,0.085,3200,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":288,"volume":769,"transactions":9,"vwap":767},"2026-06-17",49.98,49.985,49.905,-0.105,4900,{"date":771,"open":772,"high":773,"low":745,"close":745,"change":692,"percent_change":599,"volume":774,"transactions":9,"vwap":745},"2026-06-16",50.046001,50.049999,1200,{"date":776,"open":723,"high":777,"low":732,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",50.051998,50.0050011,0.121,0.24,10000,{"date":783,"open":784,"high":746,"low":784,"close":785,"change":786,"percent_change":232,"volume":737,"transactions":9,"vwap":785},"2026-06-12",49.79,49.884,0.079,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":626,"volume":727,"transactions":9,"vwap":790},"2026-06-11",49.699,49.805,49.6,0.216,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":328,"volume":799,"transactions":9,"vwap":797},"2026-06-10",49.729,49.56,49.589,-0.156,12600,{"date":801,"open":784,"high":784,"low":802,"close":803,"change":804,"percent_change":108,"volume":805,"transactions":9,"vwap":803},"2026-06-09",49.487,49.745,-0.005,3500,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":249,"percent_change":222,"volume":683,"transactions":9,"vwap":810},"2026-06-08",49.78,49.84,49.75,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":288,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-05",49.969,49.68,49.7,-0.42,3600,{"date":819,"open":746,"high":820,"low":821,"close":736,"change":822,"percent_change":500,"volume":823,"transactions":9,"vwap":736},"2026-06-04",49.975,49.88,0.012,3900,{"date":825,"open":746,"high":736,"low":826,"close":827,"change":828,"percent_change":268,"volume":829,"transactions":9,"vwap":827},"2026-06-03",49.854,49.898,0.018,19900,{"date":831,"open":832,"high":833,"low":821,"close":821,"change":108,"percent_change":468,"volume":834,"transactions":9,"vwap":821},"2026-06-02",49.9,49.949,3400,{"date":836,"open":837,"high":832,"low":837,"close":746,"change":692,"percent_change":599,"volume":838,"transactions":9,"vwap":746},"2026-06-01",49.85,1100,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":184,"volume":845,"transactions":9,"vwap":843},"2026-05-29",49.83,49.895,49.885,0.045,5900,{"date":847,"open":841,"high":746,"low":848,"close":809,"change":103,"percent_change":589,"volume":702,"transactions":9,"vwap":809},"2026-05-28",49.81,{"date":850,"open":810,"high":841,"low":810,"close":808,"change":851,"percent_change":851,"volume":852,"transactions":9,"vwap":808},"2026-05-27",0,6700,{"date":854,"open":855,"high":855,"low":856,"close":808,"change":222,"percent_change":857,"volume":858,"transactions":9,"vwap":808},"2026-05-26",49.8,49.76,0.2,4800,{"date":860,"open":814,"high":861,"low":814,"close":814,"change":249,"percent_change":222,"volume":762,"transactions":9,"vwap":814},"2026-05-22",49.73,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":268,"percent_change":231,"volume":683,"transactions":9,"vwap":867},"2026-05-21",49.551,49.69,49.55,49.63,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":857,"volume":875,"transactions":9,"vwap":873},"2026-05-20",49.586,49.61,49.546,49.59,0.099,18300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-19",49.53,49.57,49.46,49.491,-0.069,-0.14,4400,{"date":886,"open":887,"high":887,"low":888,"close":796,"change":410,"percent_change":103,"volume":737,"transactions":9,"vwap":796},"2026-05-18",49.62,49.45,{"date":890,"open":891,"high":796,"low":891,"close":878,"change":194,"percent_change":892,"volume":893,"transactions":9,"vwap":878},"2026-05-15",49.48,-0.18,2500,{"date":895,"open":896,"high":897,"low":866,"close":887,"change":231,"percent_change":232,"volume":898,"transactions":9,"vwap":887},"2026-05-14",49.565,49.66,8500,{"date":900,"open":888,"high":796,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-13",49.44,49.54,0.065,0.13,11300,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":804,"percent_change":108,"volume":911,"transactions":9,"vwap":909},"2026-05-12",49.4,49.475,49.39,26500,{"date":913,"open":914,"high":915,"low":914,"close":891,"change":756,"percent_change":483,"volume":916,"transactions":9,"vwap":891},"2026-05-11",49.38,49.5,7500,{"date":918,"open":919,"high":891,"low":908,"close":920,"change":874,"percent_change":857,"volume":921,"transactions":9,"vwap":920},"2026-05-08",49.479,49.445,10800,{"date":923,"open":924,"high":901,"low":925,"close":926,"change":927,"percent_change":636,"volume":921,"transactions":9,"vwap":926},"2026-05-07",49.405,49.34,49.346,-0.039,{"date":929,"open":930,"high":908,"low":931,"close":932,"change":933,"percent_change":368,"volume":934,"transactions":9,"vwap":932},"2026-05-06",49.384,49.33,49.385,0.145,8100,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-05",49.27,49.216,49.24,0.133,0.27,3100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-04",49.175,49.217,49.060001,49.107,-0.106,-0.22,8900,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":904,"volume":958,"transactions":9,"vwap":956},"2026-05-01",49.14,49.235,49.213,0.066,6100,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-30",48.97,49.18,48.96,49.147,0.227,0.46,4300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":108,"percent_change":468,"volume":974,"transactions":9,"vwap":973},"2026-04-29",48.93,49.039001,48.89,48.92,4600,{"date":976,"open":973,"high":977,"low":978,"close":970,"change":204,"percent_change":636,"volume":979,"transactions":9,"vwap":970},"2026-04-28",48.955,48.88,22500,{"date":981,"open":982,"high":947,"low":982,"close":961,"change":851,"percent_change":851,"volume":983,"transactions":9,"vwap":961},"2026-04-27",48.94,11200,{"date":985,"open":986,"high":987,"low":986,"close":961,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":961},"2026-04-24",48.871,49.0099983,0.126,0.26,14200,{"date":992,"open":993,"high":982,"low":994,"close":995,"change":996,"percent_change":194,"volume":997,"transactions":9,"vwap":995},"2026-04-23",48.934,48.73,48.844,-0.046,18400,{"date":999,"open":134,"high":972,"low":1000,"close":972,"change":1001,"percent_change":138,"volume":1002,"transactions":9,"vwap":972},"2026-04-22",48.85,0.156,16100,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":352,"volume":958,"transactions":9,"vwap":1006},"2026-04-21",48.906,48.734,-0.093,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":805,"transactions":9,"vwap":1012},"2026-04-20",48.909,48.76,48.827,-0.064,-0.13,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":319,"volume":845,"transactions":9,"vwap":1020},"2026-04-17",48.825,48.95,48.82,48.891,0.231,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":599,"percent_change":500,"volume":1028,"transactions":9,"vwap":1027},"2026-04-16",48.62,48.8,48.58,48.66,16600,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":904,"percent_change":941,"volume":1033,"transactions":9,"vwap":1032},"2026-04-15",48.55,48.65,2400,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-14",48.4,48.56,48.52,0.23,0.48,26100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-04-13",48.075001,48.29,48.0099983,0.243,0.51,22000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":677,"volume":916,"transactions":9,"vwap":1055},"2026-04-10",48.15,48.16,47.99,48.047001,-0.028,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1044,"change":1062,"percent_change":319,"volume":1063,"transactions":9,"vwap":1044},"2026-04-09",47.92,48.12,47.82,0.225,5200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":718,"transactions":9,"vwap":1069},"2026-04-08",47.875,47.97,47.78,47.85,0.659,1.4,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":268,"volume":1078,"transactions":9,"vwap":1075},"2026-04-07",47.040001,47.191,46.9,0.021,8600,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":780,"volume":1086,"transactions":9,"vwap":1084},"2026-04-06",47.12,47.21,47.099998,47.17,0.112,2200,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":717,"percent_change":419,"volume":1092,"transactions":9,"vwap":1091},"2026-04-02",46.668,47.064999,47.057999,5000,{"date":1094,"open":1074,"high":1095,"low":1096,"close":1096,"change":118,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-01",47.16,46.99,0.53,11700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":898,"transactions":9,"vwap":1104},"2026-03-31",46.48,46.82,46.36,46.74,0.704,1.53,{"date":1108,"open":1109,"high":1109,"low":22,"close":1110,"change":1111,"percent_change":327,"volume":1112,"transactions":9,"vwap":1110},"2026-03-30",46.44,46.035999,-0.074,10600,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":377,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-27",46.43,46.099998,46.11,-0.99,6000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-26",46.91,47,46.551,46.57,-0.476,-1.01,9200,{"date":1130,"open":1074,"high":1131,"low":1132,"close":1133,"change":1001,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-25",47.14,47.02,47.046001,0.33,39300,{"date":1137,"open":1138,"high":1123,"low":1139,"close":1140,"change":194,"percent_change":352,"volume":1141,"transactions":9,"vwap":1140},"2026-03-24",46.86,46.85,46.89,5800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-23",47.068001,47.24,46.95,46.98,0.28,0.6,12300,{"date":1152,"open":1139,"high":1140,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-03-20",46.6,46.7,-0.35,-0.74,15100,{"date":1159,"open":1132,"high":1160,"low":1122,"close":1161,"change":1162,"percent_change":309,"volume":1078,"transactions":9,"vwap":1161},"2026-03-19",47.15,47.049999,-0.107,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-18",47.37,47.39,47.157,-0.303,-0.64,9400,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":223,"volume":1176,"transactions":9,"vwap":1174},"2026-03-17",47.55,47.46,0.091,67800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1149,"volume":1184,"transactions":9,"vwap":1182},"2026-03-16",47.399,47.41,47.33,47.369,0.282,3000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":713,"transactions":9,"vwap":1190},"2026-03-13",47.35,47.381,47.060001,47.087002,-0.113,-0.24,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1155,"percent_change":1156,"volume":1119,"transactions":9,"vwap":1196},"2026-03-12",47.415,47.2,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1173,"change":194,"percent_change":352,"volume":1202,"transactions":9,"vwap":1173},"2026-03-11",47.58,47.65,47.5,5400,{"date":1204,"open":1205,"high":1068,"low":1206,"close":1207,"change":500,"percent_change":268,"volume":852,"transactions":9,"vwap":1207},"2026-03-10",47.6,47.565,47.64,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-09",47.22,47.67,47.11,47.62,0.212,0.45,8200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-06",47.44,47.549,47.408,-0.292,-0.61,5600,{"date":1226,"open":1227,"high":1228,"low":1173,"close":1229,"change":892,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-05",47.76,47.9,47.7,-0.38,8800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1039,"percent_change":1040,"volume":875,"transactions":9,"vwap":1237},"2026-03-04",47.8,47.94,47.66,47.88,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1200,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1200},"2026-03-03",47.53,47.74,47.36,-0.28,-0.58,11000,{"date":1247,"open":1248,"high":1235,"low":1248,"close":1249,"change":268,"percent_change":231,"volume":1250,"transactions":9,"vwap":1249},"2026-03-02",47.61,47.93,15400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":395,"volume":1257,"transactions":9,"vwap":1254},"2026-02-27",47.86,47.89,47.79,-0.07,12500,{"date":1259,"open":1260,"high":1260,"low":1069,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-02-26",48.055,47.96,-0.12,-0.25,12800,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":509,"percent_change":966,"volume":1141,"transactions":9,"vwap":1268},"2026-02-25",47.95,48.080002,{"date":1270,"open":1241,"high":1271,"low":1241,"close":1253,"change":185,"percent_change":143,"volume":958,"transactions":9,"vwap":1253},"2026-02-24",47.942,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1192,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-23",47.84,47.678,47.68,-0.5,5700,{"date":1280,"open":1281,"high":1267,"low":1281,"close":1059,"change":933,"percent_change":476,"volume":1282,"transactions":9,"vwap":1059},"2026-02-20",47.785,16000,{"date":1284,"open":1274,"high":1274,"low":1229,"close":1285,"change":1286,"percent_change":1287,"volume":708,"transactions":9,"vwap":1285},"2026-02-19",47.775,-0.094,-0.2,{"date":1289,"open":1069,"high":1235,"low":1274,"close":1290,"change":1291,"percent_change":143,"volume":834,"transactions":9,"vwap":1290},"2026-02-18",47.869,0.179,{"date":1293,"open":1199,"high":1068,"low":1294,"close":1295,"change":1077,"percent_change":268,"volume":1296,"transactions":9,"vwap":1295},"2026-02-17",47.56,47.69,6800,{"date":1298,"open":1299,"high":1234,"low":1300,"close":1301,"change":1302,"percent_change":410,"volume":718,"transactions":9,"vwap":1301},"2026-02-13",47.711,47.591,47.669,0.014,{"date":1304,"open":1054,"high":1054,"low":1305,"close":1305,"change":1306,"percent_change":608,"volume":1307,"transactions":9,"vwap":1305},"2026-02-12",47.655,-0.297,9500,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":677,"volume":1170,"transactions":9,"vwap":1312},"2026-02-11",48.139,47.91,47.952,-0.027,{"date":1315,"open":1316,"high":1317,"low":1267,"close":1318,"change":1319,"percent_change":492,"volume":1141,"transactions":9,"vwap":1318},"2026-02-10",48.025002,48.11,47.979,-0.047,{"date":1321,"open":1254,"high":1322,"low":1254,"close":1323,"change":1324,"percent_change":726,"volume":951,"transactions":9,"vwap":1323},"2026-02-09",48.09,48.026001,0.081,{"date":1326,"open":1229,"high":1327,"low":1229,"close":1327,"change":1328,"percent_change":1329,"volume":1264,"transactions":9,"vwap":1327},"2026-02-06",47.945,0.454,0.96,{"date":1331,"open":1332,"high":1248,"low":1219,"close":1333,"change":1334,"percent_change":1335,"volume":718,"transactions":9,"vwap":1333},"2026-02-05",47.57,47.491,-0.255,-0.53,{"date":1337,"open":1234,"high":1338,"low":1211,"close":1339,"change":1340,"percent_change":288,"volume":1341,"transactions":9,"vwap":1339},"2026-02-04",47.855,47.746,-0.099,3800,{"date":1343,"open":1237,"high":1067,"low":1344,"close":1345,"change":1346,"percent_change":299,"volume":1347,"transactions":9,"vwap":1345},"2026-02-03",47.72,47.845,-0.125,26800,{"date":1349,"open":1234,"high":1350,"low":1234,"close":1067,"change":1351,"percent_change":589,"volume":1250,"transactions":9,"vwap":1067},"2026-02-02",48.040001,0.056,{"date":1353,"open":1274,"high":1354,"low":1234,"close":1355,"change":1356,"percent_change":204,"volume":1202,"transactions":9,"vwap":1355},"2026-01-30",47.982,47.914,-0.018,{"date":1358,"open":1249,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":492,"volume":967,"transactions":9,"vwap":1359},"2026-01-29",47.932,47.77,-0.049,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":500,"volume":1296,"transactions":9,"vwap":1367},"2026-01-28",48.015999,48.02,47.958,47.981,0.011,{"date":1370,"open":1067,"high":1046,"low":1371,"close":1067,"change":268,"percent_change":231,"volume":916,"transactions":9,"vwap":1067},"2026-01-27",47.951,{"date":1373,"open":1228,"high":1374,"low":1375,"close":1249,"change":18,"percent_change":1039,"volume":1376,"transactions":9,"vwap":1249},"2026-01-26",47.983,47.881,6600,{"date":1378,"open":1379,"high":1379,"low":1255,"close":1061,"change":108,"percent_change":468,"volume":1380,"transactions":9,"vwap":1061},"2026-01-23",47.87,11600,{"date":1382,"open":1383,"high":1253,"low":1383,"close":1384,"change":1085,"percent_change":1039,"volume":733,"transactions":9,"vwap":1384},"2026-01-22",47.75,47.83,{"date":1386,"open":1387,"high":1227,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1278,"transactions":9,"vwap":1388},"2026-01-21",47.51,47.718,0.257,0.54,{"date":1392,"open":1393,"high":1200,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-20",47.54,47.43,47.461,-0.418,-0.87,18500,{"date":1400,"open":1237,"high":1401,"low":1384,"close":1402,"change":1403,"percent_change":249,"volume":1404,"transactions":9,"vwap":1402},"2026-01-16",47.895,47.879,0.024,10300,{"date":1406,"open":1228,"high":1267,"low":1384,"close":1338,"change":1407,"percent_change":222,"volume":1408,"transactions":9,"vwap":1338},"2026-01-15",0.049,16200,{"date":1410,"open":1384,"high":1274,"low":1295,"close":1411,"change":1412,"percent_change":194,"volume":702,"transactions":9,"vwap":1411},"2026-01-14",47.806,-0.044,{"date":1414,"open":1311,"high":1311,"low":1384,"close":1069,"change":677,"percent_change":1014,"volume":750,"transactions":9,"vwap":1069},"2026-01-13",{"date":1416,"open":1384,"high":1417,"low":1384,"close":1311,"change":1403,"percent_change":249,"volume":1418,"transactions":9,"vwap":1311},"2026-01-12",47.913,15500,{"date":1420,"open":1421,"high":1417,"low":1422,"close":1423,"change":1424,"percent_change":476,"volume":697,"transactions":9,"vwap":1423},"2026-01-09",47.825,47.745,47.886,0.141,{"date":1426,"open":1427,"high":1383,"low":1295,"close":1422,"change":644,"percent_change":249,"volume":1428,"transactions":9,"vwap":1422},"2026-01-08",47.735,14300,{"date":1430,"open":1061,"high":1069,"low":1344,"close":1344,"change":491,"percent_change":492,"volume":1431,"transactions":9,"vwap":1344},"2026-01-07",10400,{"date":1433,"open":1434,"high":1061,"low":1434,"close":1360,"change":222,"percent_change":19,"volume":1435,"transactions":9,"vwap":1360},"2026-01-06",47.71,21700,{"date":1437,"open":1438,"high":1383,"low":1200,"close":1211,"change":904,"percent_change":941,"volume":1439,"transactions":9,"vwap":1211},"2026-01-05",47.73,35900,{"date":1441,"open":1205,"high":1442,"low":1387,"close":1393,"change":1443,"percent_change":677,"volume":979,"transactions":9,"vwap":1393},"2026-01-02",47.615,-0.03,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1332,"change":1448,"percent_change":950,"volume":1184,"transactions":9,"vwap":1332},"2025-12-31",47.675,47.521,-0.104,{"date":1450,"open":1276,"high":1344,"low":1207,"close":1451,"change":1403,"percent_change":249,"volume":1257,"transactions":9,"vwap":1451},"2025-12-30",47.674,{"date":1453,"open":1454,"high":1434,"low":1213,"close":1200,"change":204,"percent_change":636,"volume":1455,"transactions":9,"vwap":1200},"2025-12-29",47.639,8300,{"date":1457,"open":1458,"high":1458,"low":1200,"close":1295,"change":1459,"percent_change":1443,"volume":1216,"transactions":9,"vwap":1295},"2025-12-26",47.715,-0.015,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1463,"change":903,"percent_change":419,"volume":1465,"transactions":9,"vwap":1463},"2025-12-24",47.665,47.705,47.63,9000,{"date":1467,"open":1205,"high":1276,"low":1240,"close":1207,"change":1468,"percent_change":589,"volume":1469,"transactions":9,"vwap":1207},"2025-12-23",0.055,21300,{"date":1471,"open":1387,"high":1205,"low":1387,"close":1472,"change":988,"percent_change":941,"volume":1473,"transactions":9,"vwap":1472},"2025-12-22",47.585,19300,{"date":1475,"open":1476,"high":1477,"low":1242,"close":1477,"change":1291,"percent_change":143,"volume":1478,"transactions":9,"vwap":1477},"2025-12-19",47.4,47.459,27400,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":561,"volume":1486,"transactions":9,"vwap":1484},"2025-12-18",47.26,47.312,47.18,47.28,0.201,21400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":214,"volume":1063,"transactions":9,"vwap":1491},"2025-12-17",47.25,47.27,47.078999,-0.171,{"date":1494,"open":1210,"high":1484,"low":1095,"close":1489,"change":1443,"percent_change":677,"volume":967,"transactions":9,"vwap":1489},"2025-12-16",{"date":1496,"open":1497,"high":1242,"low":1498,"close":1484,"change":1256,"percent_change":395,"volume":1499,"transactions":9,"vwap":1484},"2025-12-15",47.328,47.261,33200,{"date":1501,"open":1502,"high":1393,"low":1145,"close":1187,"change":636,"percent_change":749,"volume":1098,"transactions":9,"vwap":1187},"2025-12-12",47.47,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1394,"change":1508,"percent_change":500,"volume":1408,"transactions":9,"vwap":1394},"2025-12-11",47.387,47.48,47.32,0.008,{"date":1510,"open":1181,"high":1511,"low":1489,"close":1512,"change":1513,"percent_change":941,"volume":1514,"transactions":9,"vwap":1512},"2025-12-10",47.443,47.422,0.128,42200,{"date":1516,"open":1517,"high":1517,"low":1490,"close":1518,"change":996,"percent_change":492,"volume":1519,"transactions":9,"vwap":1518},"2025-12-09",47.326,47.294,7300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1522,"change":1524,"percent_change":468,"volume":884,"transactions":9,"vwap":1522},"2025-12-08",47.34,47.243,-0.008,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":-6,"volume":1078,"transactions":9,"vwap":1530},"2025-12-05",47.438,47.45,47.325,47.348,-0.002,{"date":1533,"open":1534,"high":1187,"low":1535,"close":1187,"change":222,"percent_change":19,"volume":1536,"transactions":9,"vwap":1187},"2025-12-04",47.336,47.23,221600,{"date":1538,"open":1084,"high":1539,"low":1084,"close":1489,"change":1540,"percent_change":103,"volume":1541,"transactions":9,"vwap":1489},"2025-12-03",47.31,0.027,13800,{"date":1543,"open":1490,"high":1484,"low":1544,"close":1545,"change":957,"percent_change":419,"volume":1296,"transactions":9,"vwap":1545},"2025-12-02",47.131,47.223,{"date":1547,"open":1084,"high":1548,"low":1160,"close":1167,"change":1549,"percent_change":1262,"volume":1307,"transactions":9,"vwap":1167},"2025-12-01",47.235,-0.058,{"date":1551,"open":1081,"high":1552,"low":1081,"close":1552,"change":1468,"percent_change":589,"volume":1553,"transactions":9,"vwap":1552},"2025-11-28",47.215,200,{"date":1555,"open":1074,"high":1196,"low":1074,"close":1095,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1095},"2025-11-26",0.161,0.34,15900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1564,"percent_change":626,"volume":1565,"transactions":9,"vwap":1562},"2025-11-25",46.795,46.999,46.71,0.204,165700,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1561,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1561},"2025-11-24",46.59,46.84,0.335,0.72,13700,{"date":1574,"open":1575,"high":1568,"low":1576,"close":1577,"change":223,"percent_change":1578,"volume":921,"transactions":9,"vwap":1577},"2025-11-21",46.35,46.25,46.46,0.41,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1169,"volume":1585,"transactions":9,"vwap":1583},"2025-11-20",46.8,46.965,46.27,-0.298,7800,{"date":1587,"open":1101,"high":1563,"low":1588,"close":1589,"change":1590,"percent_change":589,"volume":1591,"transactions":9,"vwap":1589},"2025-11-19",46.45,46.568,0.057,17300,{"date":1593,"open":1594,"high":1153,"low":1595,"close":1596,"change":1597,"percent_change":352,"volume":1063,"transactions":9,"vwap":1596},"2025-11-18",46.53,46.41,46.511,-0.089,{"date":1599,"open":1581,"high":1600,"low":1601,"close":1153,"change":1602,"percent_change":377,"volume":1603,"transactions":9,"vwap":1153},"2025-11-17",46.864,46.51,-0.213,10200,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":636,"volume":1610,"transactions":9,"vwap":1608},"2025-11-14",46.61,46.88,46.813,-0.037,8700,{"date":1612,"open":1122,"high":1613,"low":1614,"close":1139,"change":1615,"percent_change":1616,"volume":983,"transactions":9,"vwap":1139},"2025-11-13",46.997,46.78,-0.252,-0.54,{"date":1618,"open":1095,"high":1095,"low":1161,"close":1619,"change":1620,"percent_change":599,"volume":1098,"transactions":9,"vwap":1619},"2025-11-12",47.102,0.003,{"date":1622,"open":1623,"high":1212,"low":1623,"close":1624,"change":1625,"percent_change":483,"volume":898,"transactions":9,"vwap":1624},"2025-11-11",46.96,47.098999,0.034,{"date":1627,"open":1628,"high":1090,"low":1629,"close":1090,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1090},"2025-11-10",46.97,46.93,0.269,0.57,15600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1636,"change":1638,"percent_change":1014,"volume":852,"transactions":9,"vwap":1636},"2025-11-07",46.65,46.796,46.55,-0.063,{"date":1640,"open":1607,"high":1140,"low":1641,"close":1642,"change":1643,"percent_change":1243,"volume":702,"transactions":9,"vwap":1642},"2025-11-06",46.75,46.859,-0.131,{"date":1645,"open":1146,"high":1646,"low":1647,"close":1096,"change":222,"percent_change":19,"volume":1648,"transactions":9,"vwap":1096},"2025-11-05",47.022999,46.921,10500,{"date":1650,"open":1651,"high":1074,"low":1139,"close":1140,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1140},"2025-11-04",46.975,-0.155,-0.33,17700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":108,"volume":1662,"transactions":9,"vwap":1660},"2025-11-03",47.0099983,47.080002,46.963,47.044998,-0.007,19800,{"date":1664,"open":1189,"high":1665,"low":1628,"close":1666,"change":1403,"percent_change":249,"volume":1667,"transactions":9,"vwap":1666},"2025-10-31",47.135,47.051998,12400,{"date":1669,"open":1670,"high":1483,"low":1671,"close":1671,"change":1346,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-30",47.168,47.028,-0.27,7900,{"date":1675,"open":1082,"high":1676,"low":1131,"close":1677,"change":1678,"percent_change":327,"volume":974,"transactions":9,"vwap":1677},"2025-10-29",47.309,47.153,-0.077,{"date":1680,"open":1535,"high":1484,"low":1681,"close":1535,"change":851,"percent_change":851,"volume":1682,"transactions":9,"vwap":1535},"2025-10-28",47.19,7700,{"date":1684,"open":1685,"high":1535,"low":1095,"close":1535,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1535},"2025-10-27",47.196,0.172,0.37,9900,{"date":1690,"open":1691,"high":1692,"low":1132,"close":1091,"change":1693,"percent_change":1694,"volume":742,"transactions":9,"vwap":1091},"2025-10-24",47.075001,47.101,0.147,0.31,{"date":1696,"open":1569,"high":1629,"low":1102,"close":1697,"change":1698,"percent_change":780,"volume":1610,"transactions":9,"vwap":1697},"2025-10-23",46.911,0.111,{"date":1700,"open":1607,"high":1607,"low":1635,"close":1581,"change":194,"percent_change":352,"volume":1701,"transactions":9,"vwap":1581},"2025-10-22",10100,{"date":1703,"open":1139,"high":1628,"low":1569,"close":1140,"change":500,"percent_change":268,"volume":1704,"transactions":9,"vwap":1140},"2025-10-21",13900,{"date":1706,"open":1104,"high":1122,"low":1104,"close":1707,"change":19,"percent_change":1215,"volume":1688,"transactions":9,"vwap":1707},"2025-10-20",46.87,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":446,"percent_change":138,"volume":1714,"transactions":9,"vwap":1713},"2025-10-17",46.52,46.667,46.503,46.66,17900,{"date":1716,"open":1717,"high":1717,"low":1115,"close":1601,"change":1718,"percent_change":1672,"volume":1141,"transactions":9,"vwap":1601},"2025-10-16",46.778,-0.128,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":184,"volume":817,"transactions":9,"vwap":1722},"2025-10-15",46.824,46.638,0.043,{"date":1725,"open":1595,"high":1726,"low":1595,"close":1727,"change":927,"percent_change":636,"volume":974,"transactions":9,"vwap":1727},"2025-10-14",46.695,46.595,{"date":1729,"open":1730,"high":1635,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":834,"transactions":9,"vwap":1731},"2025-10-13",46.535,46.634,0.317,0.68,{"date":1735,"open":1139,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-10",46.909,46.317,-0.497,-1.06,12000,{"date":1742,"open":1743,"high":1707,"low":1744,"close":1745,"change":204,"percent_change":194,"volume":1380,"transactions":9,"vwap":1745},"2025-10-09",46.854,46.775,46.814,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1743,"change":1750,"percent_change":780,"volume":1704,"transactions":9,"vwap":1743},"2025-10-08",46.792,46.868,0.114,{"date":1752,"open":1139,"high":1707,"low":1563,"close":1104,"change":1262,"percent_change":299,"volume":1753,"transactions":9,"vwap":1104},"2025-10-07",24300,{"date":1755,"open":1756,"high":1607,"low":1581,"close":1138,"change":957,"percent_change":419,"volume":1380,"transactions":9,"vwap":1138},"2025-10-06",46.83,{"date":1758,"open":1759,"high":1138,"low":1744,"close":1760,"change":1403,"percent_change":249,"volume":1761,"transactions":9,"vwap":1760},"2025-10-03",46.834,46.794,15700,{"date":1763,"open":1629,"high":1629,"low":1764,"close":1765,"change":1766,"percent_change":636,"volume":1654,"transactions":9,"vwap":1765},"2025-10-02",46.731,46.77,-0.038,{"date":1768,"open":1606,"high":1756,"low":1606,"close":1769,"change":1770,"percent_change":780,"volume":1469,"transactions":9,"vwap":1769},"2025-10-01",46.808,0.113,{"date":1772,"open":1606,"high":1773,"low":1774,"close":1726,"change":1468,"percent_change":589,"volume":1418,"transactions":9,"vwap":1726},"2025-09-30",46.72,46.56,{"date":1776,"open":1104,"high":1104,"low":1568,"close":1777,"change":1778,"percent_change":589,"volume":1119,"transactions":9,"vwap":1777},"2025-09-29",46.64,0.058,{"date":1780,"open":1125,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":185,"volume":1785,"transactions":9,"vwap":1783},"2025-09-26",46.63,46.451,46.582,0.086,14900,{"date":1787,"open":1788,"high":1594,"low":1789,"close":1790,"change":1791,"percent_change":749,"volume":1041,"transactions":9,"vwap":1790},"2025-09-25",46.5,46.38,46.496,-0.081,{"date":1793,"open":1794,"high":1711,"low":1710,"close":1795,"change":204,"percent_change":194,"volume":687,"transactions":9,"vwap":1795},"2025-09-24",46.62,46.577,{"date":1797,"open":1798,"high":1798,"low":1568,"close":1799,"change":1800,"percent_change":352,"volume":1801,"transactions":9,"vwap":1799},"2025-09-23",46.76,46.617,-0.088,17100,{"date":1803,"open":1153,"high":1773,"low":1153,"close":1804,"change":701,"percent_change":231,"volume":1688,"transactions":9,"vwap":1804},"2025-09-22",46.705,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1711,"change":1809,"percent_change":1039,"volume":1431,"transactions":9,"vwap":1711},"2025-09-19",46.679,46.589,0.107,{"date":1811,"open":1568,"high":1812,"low":1774,"close":1774,"change":1813,"percent_change":726,"volume":1814,"transactions":9,"vwap":1774},"2025-09-18",46.625,0.077,39500,{"date":1816,"open":1125,"high":1125,"low":1115,"close":1817,"change":822,"percent_change":410,"volume":1818,"transactions":9,"vwap":1817},"2025-09-17",46.483,4000,{"date":1820,"open":1821,"high":1821,"low":1577,"close":1822,"change":741,"percent_change":677,"volume":1823,"transactions":9,"vwap":1822},"2025-09-16",46.54,46.471,22300,{"date":1825,"open":1826,"high":1774,"low":1827,"close":1788,"change":1828,"percent_change":231,"volume":1829,"transactions":9,"vwap":1788},"2025-09-15",46.559,46.447,0.036,10700,{"date":1831,"open":1832,"high":1101,"low":1833,"close":1834,"change":500,"percent_change":268,"volume":1654,"transactions":9,"vwap":1834},"2025-09-12",46.4,46.399,46.464,{"date":1836,"open":1575,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1578,"volume":1296,"transactions":9,"vwap":1837},"2025-09-11",46.444,46.29,0.189,{"date":1841,"open":1103,"high":1103,"low":1842,"close":1843,"change":268,"percent_change":184,"volume":1844,"transactions":9,"vwap":1843},"2025-09-10",46.21,46.255,26600,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":103,"percent_change":904,"volume":1278,"transactions":9,"vwap":1849},"2025-09-09",46.26,46.12,46.215,{"date":1851,"open":1852,"high":1853,"low":1848,"close":1854,"change":1855,"percent_change":589,"volume":1216,"transactions":9,"vwap":1854},"2025-09-08",46.13,46.205,46.155,0.054,{"date":1857,"open":1838,"high":1838,"low":1858,"close":1859,"change":996,"percent_change":492,"volume":1141,"transactions":9,"vwap":1859},"2025-09-05",46.0099983,46.101,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":223,"percent_change":1578,"volume":805,"transactions":9,"vwap":1863},"2025-09-04",46.021999,46.147,45.98,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":779,"percent_change":989,"volume":799,"transactions":9,"vwap":1870},"2025-09-03",45.93,46,45.83,45.957,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":328,"volume":683,"transactions":9,"vwap":1874},"2025-09-02",45.82,45.836,45.665,-0.144,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1864,"change":1256,"percent_change":395,"volume":1882,"transactions":9,"vwap":1864},"2025-08-29",45.99,46.0040016,45.92,24200,{"date":1884,"open":1879,"high":1885,"low":1879,"close":1886,"change":410,"percent_change":483,"volume":1887,"transactions":9,"vwap":1886},"2025-08-28",46.080002,46.049999,10900,{"date":1889,"open":1867,"high":1886,"low":1867,"close":1890,"change":599,"percent_change":500,"volume":1891,"transactions":9,"vwap":1890},"2025-08-27",46.02,21600,{"date":1893,"open":1894,"high":1858,"low":1895,"close":1858,"change":1896,"percent_change":509,"volume":1897,"transactions":9,"vwap":1858},"2025-08-26",45.94,45.86,0.102,15200,{"date":1899,"open":1879,"high":1879,"low":1900,"close":1900,"change":1901,"percent_change":395,"volume":1902,"transactions":9,"vwap":1900},"2025-08-25",45.908,-0.071,3300,{"date":1904,"open":1867,"high":1890,"low":1867,"close":1905,"change":1906,"percent_change":128,"volume":1907,"transactions":9,"vwap":1905},"2025-08-22",45.979,0.358,16300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":882,"percent_change":395,"volume":1914,"transactions":9,"vwap":1913},"2025-08-21",45.61,45.68,45.6,45.621,2600,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":677,"percent_change":1014,"volume":1473,"transactions":9,"vwap":1919},"2025-08-20",45.77,45.53,45.69,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":892,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-19",45.84,45.929,45.73,45.75,-0.39,5100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1867,"change":844,"percent_change":222,"volume":1933,"transactions":9,"vwap":1867},"2025-08-18",45.864,45.95,45.845,14800,{"date":1935,"open":1936,"high":1937,"low":1895,"close":1938,"change":194,"percent_change":1287,"volume":1939,"transactions":9,"vwap":1938},"2025-08-15",45.89,45.91,45.885,120100,{"date":1941,"open":1942,"high":1868,"low":1942,"close":1943,"change":1468,"percent_change":589,"volume":1704,"transactions":9,"vwap":1943},"2025-08-14",45.81,45.975,{"date":1945,"open":1936,"high":22,"low":1946,"close":1881,"change":1468,"percent_change":589,"volume":1947,"transactions":9,"vwap":1881},"2025-08-13",45.859,27800,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-08-12",45.695,45.87,45.685,45.865,0.235,0.52,20800,{"date":1958,"open":1875,"high":1924,"low":1959,"close":1960,"change":468,"percent_change":204,"volume":1961,"transactions":9,"vwap":1960},"2025-08-11",45.58,45.63,27600,{"date":1963,"open":1964,"high":1911,"low":1965,"close":1966,"change":223,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-08",45.57,45.56,45.65,0.42,53300,{"date":1970,"open":1971,"high":1910,"low":1972,"close":1973,"change":851,"percent_change":851,"volume":1974,"transactions":9,"vwap":1973},"2025-08-07",45.59,45.351,45.46,33500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1973,"change":184,"percent_change":857,"volume":1980,"transactions":9,"vwap":1973},"2025-08-06",45.41,45.54,45.38,211200,{"date":1982,"open":1973,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":352,"volume":1987,"transactions":9,"vwap":1985},"2025-08-05",45.52,45.314,45.37,-0.085,64200,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1570,"percent_change":155,"volume":1992,"transactions":9,"vwap":1991},"2025-08-04",45.3,45.455,182400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":328,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-01",45.22,45.33,45.049999,45.12,-0.68,171400,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":677,"percent_change":1014,"volume":2006,"transactions":9,"vwap":2005},"2025-07-31",45.7,45.4,45.43,123400,{"date":2008,"open":1978,"high":2009,"low":1977,"close":2010,"change":1013,"percent_change":883,"volume":2011,"transactions":9,"vwap":2010},"2025-07-30",45.64,45.49,42900,{"date":2013,"open":1910,"high":2014,"low":1978,"close":2015,"change":2016,"percent_change":1262,"volume":2017,"transactions":9,"vwap":2015},"2025-07-29",45.67,45.554,-0.056,34400,{"date":2019,"open":2020,"high":1960,"low":2021,"close":1910,"change":268,"percent_change":184,"volume":2022,"transactions":9,"vwap":1910},"2025-07-28",45.62,45.504,50100,{"date":2024,"open":2025,"high":1912,"low":2026,"close":1964,"change":1813,"percent_change":726,"volume":2027,"transactions":9,"vwap":1964},"2025-07-25",45.5,45.45,38500,{"date":2029,"open":1973,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":589,"volume":2034,"transactions":9,"vwap":2032},"2025-07-24",45.568,45.442,45.493,0.053,61900,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":589,"percent_change":989,"volume":2040,"transactions":9,"vwap":2039},"2025-07-23",45.283,45.48,45.44,130500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2043,"change":500,"percent_change":268,"volume":2046,"transactions":9,"vwap":2043},"2025-07-22",45.32,45.34,45.19,69300,{"date":2048,"open":1990,"high":2004,"low":2049,"close":1990,"change":2050,"percent_change":249,"volume":2051,"transactions":9,"vwap":1990},"2025-07-21",45.28,0.022,72800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1039,"volume":2059,"transactions":9,"vwap":2057},"2025-07-18",45.26,45.31,45.2,45.278,0.103,319900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":402,"volume":2067,"transactions":9,"vwap":2065},"2025-07-17",45.13,45.23,45.058998,45.175,0.163,43100,{"date":2069,"open":1997,"high":1997,"low":2070,"close":2071,"change":2072,"percent_change":1148,"volume":2073,"transactions":9,"vwap":2071},"2025-07-16",44.66,45.012001,0.124,24900,{"date":2075,"open":1997,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":1262,"volume":1431,"transactions":9,"vwap":2077},"2025-07-15",45.080002,44.888,-0.055,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":103,"percent_change":904,"volume":2085,"transactions":9,"vwap":2084},"2025-07-14",44.88,44.98,44.85,44.943,6500,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":636,"volume":2093,"transactions":9,"vwap":2091},"2025-07-11",44.815,44.935,44.801,44.883,-0.034,7000,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":2099,"percent_change":232,"volume":1465,"transactions":9,"vwap":2098},"2025-07-10",44.77,44.99,44.917,0.072,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":561,"volume":1688,"transactions":9,"vwap":2105},"2025-07-09",44.8,44.86,44.71,44.845,0.193,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":1524,"percent_change":468,"volume":1431,"transactions":9,"vwap":2111},"2025-07-08",44.59,44.675,44.652,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2070,"change":1340,"percent_change":950,"volume":1245,"transactions":9,"vwap":2070},"2025-07-07",44.673,44.719,44.51,{"date":2118,"open":2119,"high":2102,"low":2119,"close":2120,"change":2121,"percent_change":48,"volume":1398,"transactions":9,"vwap":2120},"2025-07-03",44.62,44.759,0.219,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1694,"volume":1098,"transactions":9,"vwap":2127},"2025-07-02",44.48,44.56,44.33,44.54,0.137,{"date":2130,"open":2131,"high":2124,"low":2126,"close":2132,"change":2133,"percent_change":204,"volume":2134,"transactions":9,"vwap":2132},"2025-07-01",44.37,44.403,-0.019,20900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":143,"volume":2141,"transactions":9,"vwap":2138},"2025-06-30",44.27,44.422,44.26,0.168,9700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1967,"volume":2149,"transactions":9,"vwap":2147},"2025-06-27",44.23,44.296,44.07,44.254,0.186,28200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":1119,"transactions":9,"vwap":2155},"2025-06-26",44,44.109,43.937,44.068001,0.272,0.62,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":268,"percent_change":184,"volume":2164,"transactions":9,"vwap":2163},"2025-06-25",43.85,43.86,43.755,43.796,3700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-06-24",43.72,43.87,43.59,43.756,0.382,0.88,15300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2177},"2025-06-23",43.0099983,43.374,42.9,0.374,0.87,20300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":1443,"percent_change":1256,"volume":805,"transactions":9,"vwap":2186},"2025-06-20",43.25,42.919,43,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2191,"change":108,"percent_change":468,"volume":2192,"transactions":9,"vwap":2191},"2025-06-18",43.060001,43.27,43.029999,7100,{"date":2194,"open":2195,"high":2196,"low":2191,"close":2197,"change":1672,"percent_change":608,"volume":1428,"transactions":9,"vwap":2197},"2025-06-17",43.23,43.302,43.040001,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":34,"volume":2204,"transactions":9,"vwap":2202},"2025-06-16",43.19,43.528,43.31,0.313,14700,{"date":2206,"open":2207,"high":2184,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-13",43.080002,42.997,-0.388,-0.89,2800,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":1468,"percent_change":904,"volume":2217,"transactions":9,"vwap":2216},"2025-06-12",43.291,43.462,43.385,13300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":741,"percent_change":1256,"volume":2224,"transactions":9,"vwap":2223},"2025-06-11",43.32,43.47,43.205,43.33,17600,{"date":2226,"open":2200,"high":2227,"low":2228,"close":2229,"change":185,"percent_change":1967,"volume":733,"transactions":9,"vwap":2229},"2025-06-10",43.41,43.15,43.359,{"date":2231,"open":2228,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":483,"volume":942,"transactions":9,"vwap":2234},"2025-06-09",43.215,43.12,43.179,0.031,{"date":2237,"open":2233,"high":2238,"low":2189,"close":2239,"change":2240,"percent_change":2241,"volume":718,"transactions":9,"vwap":2239},"2025-06-06",43.21,43.148,0.397,0.93,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-06-05",42.99,43.13,42.75,42.751,-0.203,-0.47,142400,{"date":2252,"open":2186,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":204,"volume":718,"transactions":9,"vwap":2255},"2025-06-04",43.036999,42.902,42.954,-0.016,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2157,"volume":905,"transactions":9,"vwap":2262},"2025-06-03",42.73,43.014999,42.712,42.97,0.266,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":1784,"percent_change":857,"volume":967,"transactions":9,"vwap":2267},"2025-06-02",42.46,42.704,42.39,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2272,"change":268,"percent_change":184,"volume":2192,"transactions":9,"vwap":2272},"2025-05-30",42.45,42.618,42.29,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":940,"percent_change":1694,"volume":2211,"transactions":9,"vwap":2279},"2025-05-29",42.6,42.615,42.51,42.578,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-05-28",42.66,42.445,-0.135,-0.32,1700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1149,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-05-27",42.61,42.68,42.542,42.58,1.43,4100,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":2301,"volume":1380,"transactions":9,"vwap":2299},"2025-05-23",41.84,42.115,41.98,-0.214,-0.51,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2092,"percent_change":636,"volume":1541,"transactions":9,"vwap":2307},"2025-05-22",42.185,42.34,41.96,42.194,{"date":2309,"open":2276,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-05-21",42.72,42.15,42.228,-0.475,-1.11,31200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1346,"percent_change":2322,"volume":1431,"transactions":9,"vwap":2321},"2025-05-20",42.74,42.78,42.56,42.703,-0.29,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":756,"percent_change":231,"volume":2328,"transactions":9,"vwap":2327},"2025-05-19",42.565,42.85,42.828,90200,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-05-16",42.635,42.793,0.252,0.59,60300,{"date":2337,"open":2338,"high":2292,"low":2273,"close":2339,"change":2340,"percent_change":368,"volume":2341,"transactions":9,"vwap":2339},"2025-05-15",42.32,42.541,0.122,37100,{"date":2343,"open":2344,"high":2345,"low":2338,"close":2346,"change":2347,"percent_change":483,"volume":2093,"transactions":9,"vwap":2346},"2025-05-14",42.41,42.435,42.419,0.028,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":1141,"transactions":9,"vwap":2352},"2025-05-13",42.19,42.48,42.391,0.318,0.76,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":2360,"percent_change":2361,"volume":1914,"transactions":9,"vwap":2358},"2025-05-12",41.952,42.073002,41.9,1.023,2.49,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2365,"change":2366,"percent_change":1672,"volume":1465,"transactions":9,"vwap":2365},"2025-05-09",41.21,41.049999,-0.112,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1291,"percent_change":626,"volume":1428,"transactions":9,"vwap":2372},"2025-05-08",41.24,41.42,41.099998,41.162,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":957,"percent_change":232,"volume":1902,"transactions":9,"vwap":2378},"2025-05-07",41,41.07,40.77,40.983,{"date":2380,"open":2381,"high":2375,"low":2382,"close":2382,"change":1876,"percent_change":1155,"volume":2383,"transactions":9,"vwap":2382},"2025-05-06",40.95,40.917,1900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":1334,"percent_change":608,"volume":1278,"transactions":9,"vwap":2388},"2025-05-05",41.091999,41.288,41.061001,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":958,"transactions":9,"vwap":2394},"2025-05-02",41.258,41.381,41.141,41.316,0.366,0.89,{"date":2398,"open":2381,"high":2399,"low":2400,"close":2381,"change":2401,"percent_change":1390,"volume":2402,"transactions":9,"vwap":2381},"2025-05-01",41.13,40.93,0.221,16800,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2406,"change":483,"percent_change":726,"volume":1667,"transactions":9,"vwap":2406},"2025-04-30",40.36,40.729,40.175,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":2413,"percent_change":1048,"volume":1296,"transactions":9,"vwap":2412},"2025-04-29",40.34,40.669,40.659,0.208,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":468,"volume":2420,"transactions":9,"vwap":2418},"2025-04-28",40.6,40.26,40.451,-0.009,13500,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2106,"percent_change":1040,"volume":2426,"transactions":9,"vwap":2424},"2025-04-25",40.22,40.46,40.15,11500,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":1882,"transactions":9,"vwap":2430},"2025-04-24",39.73,40.267,0.507,1.28,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2437,"change":561,"percent_change":2438,"volume":2426,"transactions":9,"vwap":2437},"2025-04-23",39.97,40.19,39.76,1.09,{"date":176,"open":2440,"high":2441,"low":172,"close":2442,"change":483,"percent_change":185,"volume":2443,"transactions":9,"vwap":2442},39.26,39.36,39.33,23100]