[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FJUL":3,"homepage-market-summary":26,"stock-historical-FJUL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FJUL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Buffer ETF - 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},61.56,61.6,61.66,61.46,61.267,0.293,0.48,26788.28514,61.75,53.53,40459.225323952,97.7,1555,{"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},45.385,49878,18205406.330988,34.41,"2025-04-22",[178,181,191,200,210,221,231,242,252,260,268,278,289,300,310,319,328,338,346,356,362,370,378,386,392,398,407,414,423,431,440,449,455,463,470,480,489,496,504,512,521,531,538,546,556,565,575,585,595,604,615,625,635,643,649,655,661,669,678,686,690,696,702,707,714,719,723,728,737,744,751,757,764,770,778,784,791,797,804,811,819,826,833,841,846,850,856,862,869,873,878,883,889,894,901,909,915,918,923,927,933,940,946,952,960,969,976,982,989,997,1002,1009,1014,1021,1027,1034,1040,1046,1053,1059,1065,1072,1079,1085,1092,1098,1104,1110,1117,1126,1132,1140,1148,1156,1164,1172,1178,1184,1191,1197,1204,1210,1217,1223,1231,1237,1246,1253,1259,1268,1276,1281,1288,1294,1300,1306,1312,1317,1322,1326,1330,1337,1344,1351,1354,1359,1365,1370,1375,1379,1382,1386,1390,1393,1396,1401,1406,1411,1415,1421,1425,1429,1432,1434,1437,1442,1449,1453,1458,1463,1468,1474,1479,1483,1486,1491,1493,1498,1503,1511,1518,1521,1526,1529,1534,1539,1543,1547,1552,1558,1564,1570,1573,1578,1586,1592,1600,1607,1613,1620,1628,1634,1642,1647,1652,1659,1665,1672,1677,1684,1689,1695,1701,1707,1712,1717,1726,1733,1738,1744,1749,1756,1763,1768,1772,1780,1786,1790,1793,1799,1804,1809,1812,1816,1821,1827,1833,1840,1847,1854,1856,1861,1865,1870,1874,1877,1883,1889,1896,1901,1906,1911,1918,1926,1932,1939,1945,1951,1958,1964,1971,1977,1983,1989,1994,1998,2004,2011,2015,2020,2026,2033,2040,2048,2054,2062,2068,2073,2079,2085,2090,2095,2100,2106,2113,2118,2124,2131,2138,2145,2150,2157,2165,2171,2178,2184,2190,2197,2202,2208,2214,2221,2228,2236,2242,2249,2256,2262,2271,2277,2284,2290,2296,2302,2309,2315,2319,2326,2331,2336,2342,2349,2356,2362,2370,2377,2382,2388,2393,2398,2406,2415,2421,2429,2436,2444,2450,2457,2462,2467,2473,2481,2487,2495,2503],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},174,61.498,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",61.07,61.325,61.03,0.057,0.09,16627.5028,146,61.2097,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",61.5399,61.21,-0.07,-0.11,15848.6385,105,61.4071,{"date":201,"open":202,"high":203,"low":194,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",61.315,61.33,61.28,-0.08,-0.13,28378.3326,107,61.2929,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",61.448,61.47,61.26,61.36,-0.24,-0.39,40106.6922,286,61.3996,{"date":222,"open":223,"high":224,"low":225,"close":14,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",61.39,61.62,61.35,0.17,0.28,24486.8871,165,61.4683,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",61.27,61.44,61.23,61.43,-0.09,-0.15,49179.0646,359,61.4025,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":213},"2026-09-23",61.605,61.74,61.3554,61.52,-0.1539,-0.25,812732.21,159,{"date":253,"open":254,"high":21,"low":14,"close":255,"change":256,"percent_change":108,"volume":257,"transactions":258,"vwap":259},"2026-09-22",61.7,61.6739,-0.0061,637490.8549,177,61.6588,{"date":261,"open":262,"high":263,"low":225,"close":263,"change":264,"percent_change":62,"volume":265,"transactions":266,"vwap":267},"2026-09-21",61.367,61.68,0.55,10618.2605,127,61.5884,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",61.15,60.93,61.13,0.07,0.11,10547.737,98,61.0228,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",61.08,61.09,60.98,61.06,0.42,0.69,11426.737,115,61.0456,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",60.95,60.99,60.47,60.64,-0.19,-0.31,17765.7833,171,60.8542,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",60.91,60.755,60.83,-0.18,-0.3,36367.1285,96,60.7981,{"date":311,"open":312,"high":281,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",60.8103,61.01,-0.14,-0.23,15567.1285,205,60.9978,{"date":320,"open":321,"high":322,"low":321,"close":270,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",61.132,61.24,0.34,0.56,11007.1285,88,61.1871,{"date":329,"open":330,"high":331,"low":332,"close":330,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",60.81,60.88,60.73,-0.2279,-0.37,22905.1285,195,60.8073,{"date":339,"open":340,"high":340,"low":282,"close":341,"change":342,"percent_change":249,"volume":343,"transactions":344,"vwap":345},"2026-09-09",61.139,61.0379,-0.1531,12402.1285,93,61.0307,{"date":347,"open":194,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",61.2997,61.19,61.191,-0.199,-0.32,7467.1285,83,61.2536,{"date":357,"open":358,"high":359,"low":358,"close":223,"change":238,"percent_change":216,"volume":360,"transactions":266,"vwap":361},"2026-09-04",61.31,61.54,13736.1285,61.418,{"date":363,"open":364,"high":365,"low":364,"close":359,"change":366,"percent_change":367,"volume":368,"transactions":208,"vwap":369},"2026-09-03",61.16,61.6099,0.3866,0.63,17567.0164,61.5343,{"date":371,"open":372,"high":194,"low":372,"close":373,"change":374,"percent_change":118,"volume":375,"transactions":376,"vwap":377},"2026-09-02",60.96,61.1534,0.1534,10188.337569,97,61.1473,{"date":379,"open":331,"high":380,"low":331,"close":381,"change":315,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",61.1128,61,-0.38,13320.9836,112,60.9871,{"date":387,"open":364,"high":388,"low":183,"close":235,"change":195,"percent_change":196,"volume":389,"transactions":390,"vwap":391},"2026-08-31",61.25,13605,184,61.153,{"date":393,"open":225,"high":394,"low":322,"close":395,"change":237,"percent_change":238,"volume":396,"transactions":384,"vwap":397},"2026-08-28",61.49,61.3,18737.4172,61.3512,{"date":399,"open":400,"high":401,"low":400,"close":223,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",61.1,61.4199,0.26,0.43,20180.776,193,61.3372,{"date":408,"open":381,"high":409,"low":381,"close":272,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",61.2,0,113757,101,61.1097,{"date":415,"open":400,"high":416,"low":417,"close":272,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",61.1339,61.045,0.135,0.22,24557.4606,129,61.0849,{"date":424,"open":400,"high":400,"low":372,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",60.995,-0.105,-0.17,14656.0453,160,61.0148,{"date":432,"open":433,"high":434,"low":435,"close":400,"change":436,"percent_change":402,"volume":437,"transactions":438,"vwap":439},"2026-08-21",61.0101,61.12,61.005,0.16,17732.7869,238,61.0729,{"date":441,"open":322,"high":322,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",60.8672,60.94,-0.22,-0.36,27418.0546,170,61.0262,{"date":450,"open":395,"high":395,"low":364,"close":364,"change":451,"percent_change":187,"volume":452,"transactions":453,"vwap":454},"2026-08-19",0.055,13942.9004,122,61.2129,{"date":456,"open":203,"high":203,"low":457,"close":458,"change":459,"percent_change":334,"volume":460,"transactions":461,"vwap":462},"2026-08-18",61.0987,61.105,-0.225,14561,204,61.1479,{"date":464,"open":236,"high":16,"low":465,"close":203,"change":466,"percent_change":305,"volume":467,"transactions":468,"vwap":469},"2026-08-17",61.295,-0.1134,14817.4366,156,61.4008,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":314,"volume":477,"transactions":478,"vwap":479},"2026-08-14",61.5,61.5614,61.4262,61.4434,-0.0866,11615.133982,153,61.4717,{"date":481,"open":14,"high":14,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",61.41,61.53,0.2,0.33,13266.8342,131,61.4869,{"date":490,"open":491,"high":491,"low":492,"close":203,"change":493,"percent_change":484,"volume":494,"transactions":189,"vwap":495},"2026-08-12",61.58,61.2501,0.12,13135,61.3678,{"date":497,"open":498,"high":498,"low":499,"close":194,"change":500,"percent_change":205,"volume":501,"transactions":502,"vwap":503},"2026-08-11",61.55,61.18,-0.0511,50529.44,280,61.2601,{"date":505,"open":358,"high":223,"low":388,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",61.2611,-0.0589,-0.1,262851,233,61.3439,{"date":513,"open":270,"high":514,"low":270,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",61.335,61.32,0.18,0.29,24637,151,61.2782,{"date":522,"open":523,"high":322,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",61.11,61.0854,61.14,-0.03,-0.05,46151,210,61.1399,{"date":532,"open":491,"high":491,"low":533,"close":533,"change":108,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",61.17,-0.02,52006.557,320,61.2691,{"date":539,"open":330,"high":540,"low":330,"close":499,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-04",61.29,0.53,0.87,85116,476,61.0755,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",60.33,60.662,60.65,0.52,0.86,96863.168012,500,60.5743,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":227,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",60.2,59.68,60.13,0.47,67596.014,394,59.9541,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":133,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",59.56,59.89,59.5,59.85,1.12,52704.75,330,59.7341,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",59.79,59.84,59.19,-0.6084,-1.02,61996.7694,390,59.4603,{"date":586,"open":587,"high":568,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",59.78,59.555,59.7984,0.1384,0.23,45868.754804,287,59.8172,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":273,"volume":601,"transactions":602,"vwap":603},"2026-07-27",60.03,59.52,59.66,0.0445,45838,354,59.6361,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",59.67,59.88,59.58,59.6155,0.0055,0.01,55261,301,59.6739,{"date":616,"open":606,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",59.76,59.43,59.61,-0.46,-0.77,93279.304281,689,59.5696,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":195,"volume":632,"transactions":633,"vwap":634},"2026-07-22",60.06,60.19,60.02,60.07,-0.045,96319,589,60.0845,{"date":636,"open":628,"high":628,"low":568,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",60.115,0.325,0.54,96003.491,504,60.0547,{"date":644,"open":630,"high":630,"low":645,"close":577,"change":508,"percent_change":427,"volume":646,"transactions":647,"vwap":648},"2026-07-20",59.764064,91002.014,468,59.8828,{"date":650,"open":607,"high":568,"low":651,"close":568,"change":274,"percent_change":516,"volume":652,"transactions":653,"vwap":654},"2026-07-17",59.8002,100032,570,59.8636,{"date":656,"open":577,"high":657,"low":587,"close":587,"change":526,"percent_change":527,"volume":658,"transactions":659,"vwap":660},"2026-07-16",59.8642,41697,206,59.8348,{"date":662,"open":578,"high":570,"low":663,"close":664,"change":665,"percent_change":-6,"volume":666,"transactions":667,"vwap":668},"2026-07-15",59.7801,59.81,-0.0001,44767,215,59.8164,{"date":670,"open":671,"high":570,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":266,"vwap":677},"2026-07-14",59.83,59.77,59.8101,0.0151,0.03,17674,59.8129,{"date":679,"open":680,"high":664,"low":680,"close":681,"change":682,"percent_change":675,"volume":683,"transactions":684,"vwap":685},"2026-07-13",59.7611,59.795,0.015,38205,80,59.7821,{"date":687,"open":688,"high":688,"low":617,"close":587,"change":410,"percent_change":410,"volume":689,"transactions":9,"vwap":587},"2026-07-10",59.87,19000,{"date":691,"open":692,"high":587,"low":693,"close":587,"change":187,"percent_change":694,"volume":695,"transactions":9,"vwap":587},"2026-07-09",59.72,59.7,0.15,12500,{"date":697,"open":698,"high":692,"low":699,"close":700,"change":108,"percent_change":534,"volume":701,"transactions":9,"vwap":700},"2026-07-08",59.62,59.619,59.69,16900,{"date":703,"open":704,"high":704,"low":599,"close":693,"change":705,"percent_change":526,"volume":706,"transactions":9,"vwap":693},"2026-07-07",59.8,-0.015,14500,{"date":708,"open":709,"high":710,"low":599,"close":711,"change":712,"percent_change":436,"volume":713,"transactions":9,"vwap":711},"2026-07-06",59.725,59.73,59.715,0.095,20600,{"date":715,"open":700,"high":693,"low":716,"close":698,"change":103,"percent_change":717,"volume":718,"transactions":9,"vwap":698},"2026-07-02",59.55,0.1,57100,{"date":720,"open":608,"high":698,"low":567,"close":567,"change":721,"percent_change":675,"volume":722,"transactions":9,"vwap":567},"2026-07-01",0.02,96300,{"date":724,"open":618,"high":725,"low":618,"close":726,"change":717,"percent_change":226,"volume":727,"transactions":9,"vwap":726},"2026-06-30",59.59,59.54,50800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",59.33,59.46,59.3,59.44,0.27,0.46,28000,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":534,"volume":743,"transactions":9,"vwap":741},"2026-06-26",59.0099983,59.31,59.17,-0.009,16600,{"date":745,"open":746,"high":732,"low":747,"close":748,"change":749,"percent_change":273,"volume":750,"transactions":9,"vwap":748},"2026-06-25",59.16,59.14,59.179,0.039,8400,{"date":752,"open":753,"high":732,"low":754,"close":747,"change":755,"percent_change":237,"volume":756,"transactions":9,"vwap":747},"2026-06-24",59.18,59.081001,-0.051,13100,{"date":758,"open":759,"high":760,"low":747,"close":761,"change":762,"percent_change":296,"volume":763,"transactions":9,"vwap":761},"2026-06-23",59.225,59.252,59.191,-0.184,15600,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":682,"percent_change":675,"volume":769,"transactions":9,"vwap":768},"2026-06-22",59.32,59.468,59.375,230900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":516,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-18",59.315,59.39,59.29,59.36,0.3,11600,{"date":779,"open":780,"high":780,"low":753,"close":753,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":753},"2026-06-17",59.37,-0.193,-0.33,11400,{"date":785,"open":780,"high":786,"low":787,"close":788,"change":789,"percent_change":527,"volume":790,"transactions":9,"vwap":788},"2026-06-16",59.449,59.34,59.373,-0.027,11500,{"date":792,"open":793,"high":794,"low":775,"close":794,"change":795,"percent_change":403,"volume":796,"transactions":9,"vwap":794},"2026-06-15",59.38,59.4,0.253,30200,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":484,"volume":803,"transactions":9,"vwap":800},"2026-06-12",59.02,59.147,58.95,0.118,9000,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":133,"volume":810,"transactions":9,"vwap":807},"2026-06-11",58.725,59.028999,58.62,0.386,22800,{"date":812,"open":813,"high":814,"low":808,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",58.761,58.92,58.643,-0.257,-0.44,5200,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":195,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-09",59.049999,58.49,58.9,-0.12,8100,{"date":827,"open":828,"high":829,"low":801,"close":830,"change":831,"percent_change":273,"volume":832,"transactions":9,"vwap":830},"2026-06-08",59.040001,59.13,58.97,0.041,14100,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-05",59.214,58.84,58.929,-0.311,-0.52,4900,{"date":842,"open":843,"high":732,"low":843,"close":844,"change":273,"percent_change":493,"volume":845,"transactions":9,"vwap":844},"2026-06-04",59.15,59.24,6300,{"date":847,"open":740,"high":740,"low":741,"close":741,"change":848,"percent_change":195,"volume":849,"transactions":9,"vwap":741},"2026-06-03",-0.04,45400,{"date":851,"open":843,"high":852,"low":843,"close":853,"change":854,"percent_change":611,"volume":855,"transactions":9,"vwap":853},"2026-06-02",59.27,59.21,0.006,10500,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":534,"volume":861,"transactions":9,"vwap":859},"2026-06-01",59.28,59.204,-0.011,3500,{"date":863,"open":843,"high":864,"low":843,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-29",59.23,59.215,0.085,0.14,10000,{"date":870,"open":871,"high":741,"low":872,"close":829,"change":103,"percent_change":717,"volume":825,"transactions":9,"vwap":829},"2026-05-28",59.125,59.09,{"date":874,"open":875,"high":876,"low":739,"close":875,"change":273,"percent_change":493,"volume":877,"transactions":9,"vwap":875},"2026-05-27",59.07,59.099998,8000,{"date":879,"open":875,"high":875,"low":880,"close":881,"change":274,"percent_change":882,"volume":750,"transactions":9,"vwap":881},"2026-05-26",58.98,59,0.19,{"date":884,"open":823,"high":885,"low":886,"close":887,"change":888,"percent_change":273,"volume":877,"transactions":9,"vwap":887},"2026-05-22",58.973,58.88,58.89,0.04,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":274,"percent_change":882,"volume":701,"transactions":9,"vwap":892},"2026-05-21",58.77,58.85,58.715,{"date":895,"open":896,"high":891,"low":897,"close":898,"change":516,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-20",58.72,58.61,58.74,0.31,21900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":238,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-19",58.59,58.68,58.55,58.56,-0.26,22200,{"date":910,"open":911,"high":911,"low":905,"close":912,"change":675,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-18",58.79,58.71,0.05,15200,{"date":916,"open":903,"high":806,"low":903,"close":904,"change":237,"percent_change":238,"volume":917,"transactions":9,"vwap":904},"2026-05-15",82900,{"date":919,"open":912,"high":920,"low":912,"close":891,"change":921,"percent_change":867,"volume":922,"transactions":9,"vwap":891},"2026-05-14",58.8,0.08,16100,{"date":924,"open":906,"high":896,"low":905,"close":925,"change":867,"percent_change":926,"volume":922,"transactions":9,"vwap":925},"2026-05-13",58.69,0.24,{"date":928,"open":929,"high":929,"low":930,"close":905,"change":931,"percent_change":848,"volume":932,"transactions":9,"vwap":905},"2026-05-12",58.585,58.44,-0.025,283100,{"date":934,"open":935,"high":936,"low":905,"close":937,"change":938,"percent_change":103,"volume":939,"transactions":9,"vwap":937},"2026-05-11",58.58,58.66,58.575,0.035,16400,{"date":941,"open":903,"high":903,"low":942,"close":943,"change":944,"percent_change":516,"volume":945,"transactions":9,"vwap":943},"2026-05-08",58.51,58.54,0.105,24400,{"date":947,"open":935,"high":935,"low":948,"close":949,"change":950,"percent_change":951,"volume":783,"transactions":9,"vwap":949},"2026-05-07",58.37,58.435,-0.035,-0.06,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":591,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-06",58.41,58.5,58.33,58.47,0.39,8700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-05",58.2,58.3,58.18,58.24,0.21,0.36,7900,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":824,"percent_change":975,"volume":868,"transactions":9,"vwap":974},"2026-05-04",58.13,58.181,57.96,58.029999,-0.21,{"date":977,"open":978,"high":979,"low":980,"close":980,"change":273,"percent_change":493,"volume":981,"transactions":9,"vwap":980},"2026-05-01",58.215,58.246,58.15,20800,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":561,"volume":988,"transactions":9,"vwap":985},"2026-04-30",57.82,58.080002,57.8,0.273,16200,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":534,"volume":996,"transactions":9,"vwap":994},"2026-04-29",57.801,57.86,57.72,57.807,-0.013,16800,{"date":998,"open":999,"high":984,"low":1000,"close":984,"change":951,"percent_change":508,"volume":1001,"transactions":9,"vwap":984},"2026-04-28",57.74,57.73,8200,{"date":1003,"open":984,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":888,"volume":1008,"transactions":9,"vwap":1006},"2026-04-27",57.91,57.79,57.88,0.021,41100,{"date":1010,"open":993,"high":1006,"low":993,"close":1011,"change":1012,"percent_change":958,"volume":1013,"transactions":9,"vwap":1011},"2026-04-24",57.859,0.224,11200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":824,"percent_change":975,"volume":1020,"transactions":9,"vwap":1019},"2026-04-23",57.64,57.757,57.52,57.635,15100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":987,"percent_change":561,"volume":1026,"transactions":9,"vwap":1025},"2026-04-22",57.76,57.65,57.755,12200,{"date":1028,"open":1029,"high":993,"low":1030,"close":1031,"change":1032,"percent_change":444,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",57.705,57.43,57.482,-0.128,13400,{"date":1035,"open":1036,"high":999,"low":1037,"close":1038,"change":196,"percent_change":295,"volume":1039,"transactions":9,"vwap":1038},"2026-04-20",57.71,57.568,57.61,8500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":993,"change":138,"percent_change":324,"volume":1045,"transactions":9,"vwap":993},"2026-04-17",57.679,57.83,57.62,13200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":921,"percent_change":867,"volume":1052,"transactions":9,"vwap":1051},"2026-04-16",57.32,57.47,57.31,57.4,14800,{"date":1054,"open":1055,"high":1051,"low":1056,"close":1048,"change":1057,"percent_change":485,"volume":1058,"transactions":9,"vwap":1048},"2026-04-15",57.23,57.151,0.189,17200,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":541,"volume":803,"transactions":9,"vwap":1063},"2026-04-14",56.961,57.16,57.131,0.301,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":128,"volume":1071,"transactions":9,"vwap":1068},"2026-04-13",56.36,56.83,56.335,0.44,26300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":196,"volume":1078,"transactions":9,"vwap":1076},"2026-04-10",56.51,56.55,56.39,-0.061,124600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":48,"volume":803,"transactions":9,"vwap":1083},"2026-04-09",56.22,56.49,56.451,0.276,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":701,"transactions":9,"vwap":1089},"2026-04-08",56.35,56.080002,56.175,0.902,1.63,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":888,"volume":750,"transactions":9,"vwap":1095},"2026-04-07",54.97,55.273,54.86,0.023,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":402,"volume":1045,"transactions":9,"vwap":1102},"2026-04-06",55.060001,55.3,55.25,0.142,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":493,"volume":756,"transactions":9,"vwap":1108},"2026-04-02",54.68,55.15,55.108,0.068,{"date":1111,"open":1112,"high":1102,"low":1113,"close":1114,"change":138,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",54.96,54.91,55.040001,0.58,18700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-31",54.09,54.805,54.040001,54.72,1.014,1.89,21500,{"date":1127,"open":1128,"high":1128,"low":22,"close":1129,"change":1130,"percent_change":427,"volume":1131,"transactions":9,"vwap":1129},"2026-03-30",54.14,53.706,-0.094,34800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-27",54.099998,54.22,53.8,-0.62,-1.14,9400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",54.79,54.99,54.42,-0.695,-1.26,29300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":735,"volume":1155,"transactions":9,"vwap":1153},"2026-03-25",55.18,55.295,54.95,55.115,0.255,783900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1096,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1096},"2026-03-24",54.84,55.07,54.7,-0.218,-0.4,554400,{"date":1165,"open":1166,"high":1167,"low":1112,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-23",55.23,55.42,55.077999,0.498,0.91,7800,{"date":1173,"open":1113,"high":1113,"low":1174,"close":1175,"change":839,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-20",54.43,54.58,-0.94,112200,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":205,"percent_change":314,"volume":1183,"transactions":9,"vwap":1182},"2026-03-19",54.87,55.29,55.099998,49400,{"date":1185,"open":1186,"high":1187,"low":1150,"close":1150,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1150},"2026-03-18",55.49,55.535,-0.538,-0.97,11800,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":776,"volume":868,"transactions":9,"vwap":1195},"2026-03-17",55.86,55.7,55.718,0.168,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":123,"percent_change":34,"volume":1203,"transactions":9,"vwap":1202},"2026-03-16",55.58,55.68,55.53,55.55,52400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1107,"change":295,"percent_change":1209,"volume":1147,"transactions":9,"vwap":1107},"2026-03-13",55.6,55.617,55.12,-0.34,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1176,"volume":1216,"transactions":9,"vwap":1214},"2026-03-12",55.63,55.635,55.34,-0.524,13800,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":824,"volume":1045,"transactions":9,"vwap":1221},"2026-03-11",56.0099983,55.75,55.864,-0.066,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":410,"volume":1230,"transactions":9,"vwap":1228},"2026-03-10",55.9,56.19,55.812,55.93,0.001,16300,{"date":1232,"open":1233,"high":1234,"low":1107,"close":1235,"change":987,"percent_change":48,"volume":1236,"transactions":9,"vwap":1235},"2026-03-09",55.24,55.99,55.929,30300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-06",55.64,55.87,55.555,55.656,-0.504,-0.9,17400,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":763,"transactions":9,"vwap":1250},"2026-03-05",56.28,55.85,56.16,-0.16,-0.28,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":402,"percent_change":735,"volume":1258,"transactions":9,"vwap":1257},"2026-03-04",56.13,56.46,56.32,21700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-03",55.84,56.18,55.56,56.060001,-0.289,-0.51,14900,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":913,"volume":1275,"transactions":9,"vwap":1273},"2026-03-02",56.3,56.47,56.25,56.349,0.029,18200,{"date":1277,"open":1278,"high":1087,"low":1279,"close":1257,"change":206,"percent_change":315,"volume":1280,"transactions":9,"vwap":1257},"2026-02-27",56.12,56.099998,7700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":314,"percent_change":249,"volume":1287,"transactions":9,"vwap":1286},"2026-02-26",56.42,56.48,56.271,56.45,12000,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":517,"percent_change":551,"volume":1293,"transactions":9,"vwap":1292},"2026-02-25",56.44,56.66,56.59,28700,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1270,"change":118,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1270},"2026-02-24",56.054001,56.43,0.45,13900,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":782,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-23",56.371,56.049999,-0.59,15800,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":926,"percent_change":403,"volume":1311,"transactions":9,"vwap":1310},"2026-02-20",56.09,56.585,56.38,35700,{"date":1313,"open":1088,"high":1314,"low":1088,"close":1315,"change":508,"percent_change":305,"volume":1316,"transactions":9,"vwap":1315},"2026-02-19",56.222,56.14,10800,{"date":1318,"open":1319,"high":1283,"low":1319,"close":1320,"change":516,"percent_change":138,"volume":1321,"transactions":9,"vwap":1320},"2026-02-18",56.17,56.24,12800,{"date":1323,"open":1228,"high":1226,"low":1324,"close":1264,"change":103,"percent_change":274,"volume":1325,"transactions":9,"vwap":1264},"2026-02-17",55.82,13600,{"date":1327,"open":1328,"high":1320,"low":1328,"close":1329,"change":675,"percent_change":913,"volume":1026,"transactions":9,"vwap":1329},"2026-02-13",55.94,56,{"date":1331,"open":1082,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-12",56.503,55.97,-0.49,-0.87,11300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1256,"change":1342,"percent_change":848,"volume":1343,"transactions":9,"vwap":1256},"2026-02-11",56.61,56.701,56.4,-0.023,14000,{"date":1345,"open":1346,"high":1347,"low":1284,"close":1348,"change":1349,"percent_change":205,"volume":1350,"transactions":9,"vwap":1348},"2026-02-10",56.54,56.64,56.483,-0.047,11700,{"date":1352,"open":1067,"high":1347,"low":1067,"close":1353,"change":867,"percent_change":118,"volume":1190,"transactions":9,"vwap":1353},"2026-02-09",56.53,{"date":1355,"open":1356,"high":1076,"low":1356,"close":1076,"change":639,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1076},"2026-02-06",56.07,0.97,16000,{"date":1360,"open":1228,"high":1361,"low":1362,"close":1249,"change":1252,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1249},"2026-02-05",56.014999,55.74,-0.5,19500,{"date":1366,"open":1367,"high":1067,"low":1368,"close":1255,"change":1251,"percent_change":1252,"volume":1369,"transactions":9,"vwap":1255},"2026-02-04",56.26,55.96,28300,{"date":1371,"open":1076,"high":1271,"low":1372,"close":1373,"change":975,"percent_change":334,"volume":1374,"transactions":9,"vwap":1373},"2026-02-03",56.11,56.29,31500,{"date":1376,"open":1373,"high":1339,"low":1373,"close":1377,"change":694,"percent_change":734,"volume":1378,"transactions":9,"vwap":1377},"2026-02-02",56.5,6700,{"date":1380,"open":1067,"high":1290,"low":1381,"close":1087,"change":508,"percent_change":305,"volume":1245,"transactions":9,"vwap":1087},"2026-01-30",56.23,{"date":1383,"open":1384,"high":1286,"low":1278,"close":1286,"change":848,"percent_change":195,"volume":1385,"transactions":9,"vwap":1286},"2026-01-29",56.385,31200,{"date":1387,"open":1388,"high":1388,"low":1283,"close":1082,"change":410,"percent_change":410,"volume":1389,"transactions":9,"vwap":1082},"2026-01-28",56.57,40300,{"date":1391,"open":1082,"high":1392,"low":1284,"close":1082,"change":187,"percent_change":436,"volume":1321,"transactions":9,"vwap":1082},"2026-01-27",56.58,{"date":1394,"open":1270,"high":1284,"low":1270,"close":1341,"change":1395,"percent_change":226,"volume":1316,"transactions":9,"vwap":1341},"2026-01-26",0.097,{"date":1397,"open":1270,"high":1398,"low":1381,"close":1399,"change":1097,"percent_change":888,"volume":1400,"transactions":9,"vwap":1399},"2026-01-23",56.382,56.303,18400,{"date":1402,"open":1087,"high":1403,"low":1404,"close":1248,"change":484,"percent_change":967,"volume":1405,"transactions":9,"vwap":1248},"2026-01-22",56.37,56.21,40400,{"date":1407,"open":1240,"high":1408,"low":1409,"close":1088,"change":958,"percent_change":1410,"volume":713,"transactions":9,"vwap":1088},"2026-01-21",56.235,55.79,0.7,{"date":1412,"open":1328,"high":1264,"low":1200,"close":1413,"change":1137,"percent_change":1414,"volume":1343,"transactions":9,"vwap":1413},"2026-01-20",55.69,-1.1,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":195,"percent_change":824,"volume":1420,"transactions":9,"vwap":1419},"2026-01-16",56.405,56.439,56.31,52500,{"date":1422,"open":1403,"high":1423,"low":1373,"close":1310,"change":493,"percent_change":966,"volume":1424,"transactions":9,"vwap":1310},"2026-01-15",56.453,23600,{"date":1426,"open":1320,"high":1427,"low":1356,"close":1367,"change":508,"percent_change":305,"volume":1428,"transactions":9,"vwap":1367},"2026-01-14",56.279,21400,{"date":1430,"open":1377,"high":1377,"low":1248,"close":1067,"change":196,"percent_change":295,"volume":1431,"transactions":9,"vwap":1067},"2026-01-13",12900,{"date":1433,"open":1381,"high":1271,"low":1381,"close":1271,"change":493,"percent_change":966,"volume":701,"transactions":9,"vwap":1271},"2026-01-12",{"date":1435,"open":1373,"high":1256,"low":1381,"close":1087,"change":418,"percent_change":926,"volume":1436,"transactions":9,"vwap":1087},"2026-01-09",17500,{"date":1438,"open":1439,"high":1440,"low":1255,"close":1440,"change":1441,"percent_change":226,"volume":1321,"transactions":9,"vwap":1440},"2026-01-08",56.155,56.215,0.093,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":975,"volume":1448,"transactions":9,"vwap":1446},"2026-01-07",56.33,56.34,56.122,-0.118,15900,{"date":1450,"open":1419,"high":1419,"low":1372,"close":1320,"change":1451,"percent_change":402,"volume":1452,"transactions":9,"vwap":1320},"2026-01-06",0.146,13300,{"date":1454,"open":1264,"high":1262,"low":1303,"close":1455,"change":1456,"percent_change":227,"volume":1457,"transactions":9,"vwap":1455},"2026-01-05",56.094002,0.154,10600,{"date":1459,"open":1234,"high":1303,"low":1460,"close":1328,"change":1461,"percent_change":888,"volume":1462,"transactions":9,"vwap":1328},"2026-01-02",55.83,0.024,29500,{"date":1464,"open":1303,"high":1303,"low":1465,"close":1465,"change":1466,"percent_change":306,"volume":1467,"transactions":9,"vwap":1465},"2025-12-31",55.916,-0.168,4300,{"date":1469,"open":1308,"high":1470,"low":1303,"close":1471,"change":1472,"percent_change":205,"volume":1473,"transactions":9,"vwap":1471},"2025-12-30",56.148,56.084,-0.046,19800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1255,"change":526,"percent_change":527,"volume":914,"transactions":9,"vwap":1255},"2025-12-29",56.075001,56.145,56.040001,{"date":1480,"open":1226,"high":1481,"low":1482,"close":1250,"change":611,"percent_change":721,"volume":1267,"transactions":9,"vwap":1250},"2025-12-26",56.2,56.15,{"date":1484,"open":1478,"high":1404,"low":1478,"close":1482,"change":274,"percent_change":484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-24",358100,{"date":1487,"open":1333,"high":1488,"low":1228,"close":1478,"change":273,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1478},"2025-12-23",56.076,0.13,82700,{"date":1492,"open":1193,"high":1234,"low":1193,"close":1333,"change":402,"percent_change":561,"volume":845,"transactions":9,"vwap":1333},"2025-12-22",{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":402,"percent_change":561,"volume":1305,"transactions":9,"vwap":1497},"2025-12-19",55.66,55.81,55.71,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1500,"change":517,"percent_change":541,"volume":914,"transactions":9,"vwap":1500},"2025-12-18",55.45,55.59,55.372,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":352,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-17",55.51,55.57,55.155,55.16,-0.58,35100,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":237,"percent_change":1251,"volume":1517,"transactions":9,"vwap":1516},"2025-12-16",55.52,55.585,55.367,55.48,18800,{"date":1519,"open":1362,"high":1362,"low":1186,"close":1506,"change":108,"percent_change":534,"volume":1520,"transactions":9,"vwap":1506},"2025-12-15",24900,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1199,"change":975,"percent_change":382,"volume":1525,"transactions":9,"vwap":1199},"2025-12-12",55.72,55.422,25000,{"date":1527,"open":1206,"high":1528,"low":1206,"close":1409,"change":921,"percent_change":867,"volume":1299,"transactions":9,"vwap":1409},"2025-12-11",55.841,{"date":1530,"open":1199,"high":1193,"low":1531,"close":1497,"change":1532,"percent_change":227,"volume":1533,"transactions":9,"vwap":1497},"2025-12-10",55.507,0.153,9700,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":995,"percent_change":534,"volume":777,"transactions":9,"vwap":1538},"2025-12-09",55.589,55.65,55.557,{"date":1540,"open":1497,"high":1497,"low":1541,"close":1506,"change":951,"percent_change":196,"volume":1542,"transactions":9,"vwap":1506},"2025-12-08",55.5,16500,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1212,"change":273,"percent_change":1489,"volume":1336,"transactions":9,"vwap":1212},"2025-12-05",55.61,55.744,{"date":1548,"open":1186,"high":1549,"low":1550,"close":1263,"change":913,"percent_change":187,"volume":1551,"transactions":9,"vwap":1263},"2025-12-04",55.62,55.44,24000,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1505,"change":1556,"percent_change":867,"volume":1557,"transactions":9,"vwap":1505},"2025-12-03",55.38,55.579,0.075,14200,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1556,"percent_change":867,"volume":1336,"transactions":9,"vwap":1563},"2025-12-02",55.471,55.504,55.37,55.435,{"date":1565,"open":1566,"high":1567,"low":1181,"close":1568,"change":824,"percent_change":444,"volume":1569,"transactions":9,"vwap":1568},"2025-12-01",55.345,55.464,55.36,29700,{"date":1571,"open":1572,"high":1516,"low":1572,"close":1516,"change":717,"percent_change":516,"volume":777,"transactions":9,"vwap":1516},"2025-11-28",55.32,{"date":1574,"open":1150,"high":1575,"low":1150,"close":1554,"change":1576,"percent_change":1298,"volume":1577,"transactions":9,"vwap":1554},"2025-11-26",55.41,0.249,41300,{"date":1579,"open":1580,"high":1150,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-25",54.81,54.71,55.131,0.281,0.51,44000,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1357,"volume":1591,"transactions":9,"vwap":1589},"2025-11-24",54.545,54.85,0.526,10200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":264,"volume":1599,"transactions":9,"vwap":1597},"2025-11-21",54.112,54.555,53.985,54.324,0.295,17600,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1462,"transactions":9,"vwap":1604},"2025-11-20",55.027,53.983,54.028999,-0.453,-0.83,{"date":1608,"open":1175,"high":1175,"low":1609,"close":1610,"change":1611,"percent_change":227,"volume":1612,"transactions":9,"vwap":1610},"2025-11-19",54.34,54.482,0.152,20500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":620,"volume":1293,"transactions":9,"vwap":1618},"2025-11-18",54.403,54.6,54.11,54.33,-0.252,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1334,"volume":1627,"transactions":9,"vwap":1625},"2025-11-17",54.905,54.93,54.47,54.582,-0.269,9800,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":103,"volume":1599,"transactions":9,"vwap":1632},"2025-11-14",54.54,55,54.851,0.032,{"date":1635,"open":1107,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-13",55.195,54.806,54.819,-0.551,-1,37700,{"date":1643,"open":1644,"high":1562,"low":1645,"close":1562,"change":1556,"percent_change":867,"volume":1646,"transactions":9,"vwap":1562},"2025-11-12",55.309,55.2,21100,{"date":1648,"open":1649,"high":1214,"low":1508,"close":1151,"change":1650,"percent_change":611,"volume":1651,"transactions":9,"vwap":1151},"2025-11-11",55.221,0.008,17100,{"date":1653,"open":1654,"high":1655,"low":1159,"close":1656,"change":1657,"percent_change":1658,"volume":1116,"transactions":9,"vwap":1656},"2025-11-10",55.192,55.319,55.287,0.437,0.8,{"date":1660,"open":1661,"high":1589,"low":1662,"close":1589,"change":1663,"percent_change":675,"volume":1664,"transactions":9,"vwap":1589},"2025-11-07",54.63,54.441,0.019,15700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":839,"volume":1671,"transactions":9,"vwap":1669},"2025-11-06",55.050999,54.76,54.831,-0.284,17000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1153,"change":694,"percent_change":734,"volume":1676,"transactions":9,"vwap":1153},"2025-11-05",54.9,55.249,39700,{"date":1678,"open":1113,"high":1679,"low":1113,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-04",55.159,54.965,-0.235,-0.43,25600,{"date":1685,"open":1686,"high":1687,"low":1182,"close":1645,"change":1688,"percent_change":848,"volume":1436,"transactions":9,"vwap":1645},"2025-11-03",55.28,55.39,-0.022,{"date":1690,"open":1214,"high":1214,"low":1691,"close":1692,"change":1693,"percent_change":717,"volume":1694,"transactions":9,"vwap":1692},"2025-10-31",55.14,55.222,0.053,70900,{"date":1696,"open":1101,"high":1697,"low":1508,"close":1698,"change":1699,"percent_change":1209,"volume":1700,"transactions":9,"vwap":1698},"2025-10-30",55.376,55.169,-0.186,132800,{"date":1702,"open":1516,"high":1199,"low":1703,"close":1704,"change":1705,"percent_change":314,"volume":1706,"transactions":9,"vwap":1704},"2025-10-29",55.33,55.355,-0.075,218600,{"date":1708,"open":1167,"high":1709,"low":1167,"close":1710,"change":526,"percent_change":527,"volume":1711,"transactions":9,"vwap":1710},"2025-10-28",55.529,55.43,9500,{"date":1713,"open":1554,"high":1714,"low":1562,"close":1715,"change":118,"percent_change":1298,"volume":1716,"transactions":9,"vwap":1715},"2025-10-27",55.47,55.46,14700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-24",55.22,55.251,55.197,55.21,0.226,0.41,9200,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":485,"volume":959,"transactions":9,"vwap":1731},"2025-10-23",54.902,55.0099983,54.83,54.984,0.179,{"date":1734,"open":1735,"high":1735,"low":1175,"close":1120,"change":1736,"percent_change":1209,"volume":1737,"transactions":9,"vwap":1120},"2025-10-22",54.94,-0.189,6600,{"date":1739,"open":1113,"high":1740,"low":1113,"close":1741,"change":1742,"percent_change":694,"volume":1743,"transactions":9,"vwap":1741},"2025-10-21",55.036999,54.994,0.084,18500,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1113,"change":1598,"percent_change":639,"volume":1748,"transactions":9,"vwap":1113},"2025-10-20",54.75,54.98,7100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":776,"percent_change":264,"volume":1755,"transactions":9,"vwap":1754},"2025-10-17",54.36,54.62,54.26,54.615,14600,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":315,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-16",54.679,54.24,54.315,-0.42,20400,{"date":1764,"open":1765,"high":1158,"low":1766,"close":1588,"change":1767,"percent_change":493,"volume":1651,"transactions":9,"vwap":1588},"2025-10-15",54.739,54.528,0.063,{"date":1769,"open":1135,"high":1770,"low":1135,"close":1610,"change":1771,"percent_change":205,"volume":1139,"transactions":9,"vwap":1610},"2025-10-14",54.65,-0.043,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-13",54.41,54.61,54.525,0.461,0.85,7600,{"date":1781,"open":1782,"high":1631,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":1020,"transactions":9,"vwap":1783},"2025-10-10",54.88,54.063999,-0.826,-1.5,{"date":1787,"open":1622,"high":1113,"low":1668,"close":1788,"change":195,"percent_change":206,"volume":1789,"transactions":9,"vwap":1788},"2025-10-09",54.89,28100,{"date":1791,"open":1580,"high":1112,"low":1580,"close":1112,"change":882,"percent_change":148,"volume":1792,"transactions":9,"vwap":1112},"2025-10-08",24200,{"date":1794,"open":1795,"high":1795,"low":1160,"close":1796,"change":1797,"percent_change":216,"volume":1798,"transactions":9,"vwap":1796},"2025-10-07",54.937,54.77,-0.134,22600,{"date":1800,"open":1669,"high":1152,"low":1669,"close":1801,"change":1802,"percent_change":436,"volume":1803,"transactions":9,"vwap":1801},"2025-10-06",54.904,0.087,26200,{"date":1805,"open":1782,"high":1152,"low":1142,"close":1806,"change":1807,"percent_change":951,"volume":1808,"transactions":9,"vwap":1806},"2025-10-03",54.817,-0.033,10400,{"date":1810,"open":1096,"high":1096,"low":1811,"close":1589,"change":410,"percent_change":410,"volume":1551,"transactions":9,"vwap":1589},"2025-10-02",54.732,{"date":1813,"open":1661,"high":1814,"low":1661,"close":1589,"change":493,"percent_change":419,"volume":1815,"transactions":9,"vwap":1589},"2025-10-01",54.871,31700,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":867,"percent_change":402,"volume":1820,"transactions":9,"vwap":1819},"2025-09-30",54.55,54.73,21000,{"date":1822,"open":1106,"high":1106,"low":1823,"close":1824,"change":1825,"percent_change":103,"volume":1826,"transactions":9,"vwap":1824},"2025-09-29",54.56,54.59,0.031,28600,{"date":1828,"open":1829,"high":1830,"low":1751,"close":1831,"change":1832,"percent_change":143,"volume":706,"transactions":9,"vwap":1831},"2025-09-26",54.38,54.576,54.559,0.209,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":508,"percent_change":305,"volume":1839,"transactions":9,"vwap":1838},"2025-09-25",54.31,54.385,54.23,54.35,29600,{"date":1841,"open":1842,"high":1588,"low":1843,"close":1844,"change":1845,"percent_change":1251,"volume":1846,"transactions":9,"vwap":1844},"2025-09-24",54.53,54.4,54.45,-0.085,1022900,{"date":1848,"open":1849,"high":1122,"low":1850,"close":1851,"change":1852,"percent_change":306,"volume":1853,"transactions":9,"vwap":1851},"2025-09-23",54.675,54.48,54.535,-0.165,782900,{"date":1855,"open":1850,"high":1122,"low":1850,"close":1160,"change":103,"percent_change":274,"volume":763,"transactions":9,"vwap":1160},"2025-09-22",{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":493,"percent_change":419,"volume":1762,"transactions":9,"vwap":1859},"2025-09-19",54.611,54.64,54.49,{"date":1862,"open":1850,"high":1863,"low":1624,"close":1864,"change":1732,"percent_change":485,"volume":1577,"transactions":9,"vwap":1864},"2025-09-18",54.553,54.52,{"date":1866,"open":1867,"high":1868,"low":1759,"close":1869,"change":1807,"percent_change":951,"volume":763,"transactions":9,"vwap":1869},"2025-09-17",54.389,54.39,54.341,{"date":1871,"open":1144,"high":1144,"low":1618,"close":1872,"change":1472,"percent_change":205,"volume":1873,"transactions":9,"vwap":1872},"2025-09-16",54.374,12100,{"date":1875,"open":1144,"high":1624,"low":1609,"close":1144,"change":1876,"percent_change":484,"volume":1748,"transactions":9,"vwap":1144},"2025-09-15",0.108,{"date":1878,"open":1835,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":526,"volume":689,"transactions":9,"vwap":1881},"2025-09-12",54.37,54.29,54.312,-0.014,{"date":1884,"open":1885,"high":1867,"low":1128,"close":1886,"change":1887,"percent_change":1298,"volume":1888,"transactions":9,"vwap":1886},"2025-09-11",54.17,54.326,0.241,12700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":966,"volume":1641,"transactions":9,"vwap":1894},"2025-09-10",54.12,54.18,54,54.084999,0.115,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":187,"percent_change":226,"volume":1230,"transactions":9,"vwap":1899},"2025-09-09",53.881,53.97,53.82,{"date":1902,"open":1899,"high":1899,"low":1903,"close":1904,"change":103,"percent_change":274,"volume":1905,"transactions":9,"vwap":1904},"2025-09-08",53.81,53.88,31100,{"date":1907,"open":1908,"high":1121,"low":1909,"close":1900,"change":742,"percent_change":534,"volume":1910,"transactions":9,"vwap":1900},"2025-09-05",53.92,53.646,54900,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1070,"volume":1917,"transactions":9,"vwap":1915},"2025-09-04",53.63,53.85,53.829,0.234,39200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":485,"volume":1925,"transactions":9,"vwap":1923},"2025-09-03",53.55,53.61,53.443,53.595,0.176,14400,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":382,"volume":877,"transactions":9,"vwap":1929},"2025-09-02",53.22,53.419,53.15,-0.205,{"date":1933,"open":1136,"high":1136,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-08-29",53.57,53.624,-0.256,-0.48,8300,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1904,"change":1456,"percent_change":517,"volume":1944,"transactions":9,"vwap":1904},"2025-08-28",53.72,53.89,53.685,13500,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1742,"percent_change":436,"volume":1950,"transactions":9,"vwap":1949},"2025-08-27",53.598,53.75,53.726,31000,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":591,"volume":1957,"transactions":9,"vwap":1954},"2025-08-26",53.5,53.642,53.48,0.122,20700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":444,"volume":981,"transactions":9,"vwap":1962},"2025-08-25",53.599,53.66,53.52,-0.116,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1970,"volume":1364,"transactions":9,"vwap":1968},"2025-08-22",53.2,53.7,53.636,0.511,0.96,{"date":1972,"open":1973,"high":1966,"low":1974,"close":1975,"change":1705,"percent_change":314,"volume":1976,"transactions":9,"vwap":1975},"2025-08-21",53.12,53.029999,53.125,29200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1966,"change":1447,"percent_change":444,"volume":1982,"transactions":9,"vwap":1966},"2025-08-20",53.27,53.34,53.019001,74000,{"date":1984,"open":104,"high":22,"low":1985,"close":1986,"change":1987,"percent_change":445,"volume":1988,"transactions":9,"vwap":1986},"2025-08-19",53.26,53.318,-0.192,25500,{"date":1990,"open":1955,"high":22,"low":1991,"close":1992,"change":1993,"percent_change":913,"volume":1325,"transactions":9,"vwap":1992},"2025-08-18",53.45,53.51,0.028,{"date":1995,"open":1921,"high":1921,"low":1996,"close":1997,"change":1447,"percent_change":444,"volume":1664,"transactions":9,"vwap":1997},"2025-08-15",53.441,53.482,{"date":1999,"open":104,"high":2000,"low":2001,"close":2002,"change":611,"percent_change":721,"volume":2003,"transactions":9,"vwap":2002},"2025-08-14",53.69,53.46,53.6,101000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":274,"percent_change":966,"volume":2010,"transactions":9,"vwap":2009},"2025-08-13",53.56,53.64,53.47,53.59,40800,{"date":2012,"open":2013,"high":104,"low":1966,"close":1955,"change":967,"percent_change":2014,"volume":1789,"transactions":9,"vwap":1955},"2025-08-12",53.23,0.68,{"date":2016,"open":1928,"high":2017,"low":2018,"close":1973,"change":951,"percent_change":196,"volume":2019,"transactions":9,"vwap":1973},"2025-08-11",53.28,53.07,38200,{"date":2021,"open":2022,"high":2013,"low":2023,"close":2024,"change":734,"percent_change":1584,"volume":2025,"transactions":9,"vwap":2024},"2025-08-08",53.080002,53.040001,53.18,85000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":848,"percent_change":205,"volume":2032,"transactions":9,"vwap":2031},"2025-08-07",53.13,53.14,52.73,52.91,61000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":795,"percent_change":19,"volume":2039,"transactions":9,"vwap":2038},"2025-08-06",52.76,52.98,52.74,52.95,33400,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-08-05",52.86,52.662,52.697,-0.183,-0.35,38100,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":1584,"percent_change":1357,"volume":2053,"transactions":9,"vwap":2052},"2025-08-04",52.55,52.89,52.88,158300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1176,"volume":2061,"transactions":9,"vwap":2059},"2025-08-01",52.52,52.53,52.245,52.37,-0.495,105800,{"date":2063,"open":2013,"high":1985,"low":2064,"close":2065,"change":426,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-07-31",52.8,52.865,-0.2,278800,{"date":2069,"open":2070,"high":1973,"low":2064,"close":2071,"change":1472,"percent_change":237,"volume":2072,"transactions":9,"vwap":2071},"2025-07-30",53.049999,52.97,55600,{"date":2074,"open":1928,"high":1928,"low":2075,"close":2076,"change":2077,"percent_change":206,"volume":2078,"transactions":9,"vwap":2076},"2025-07-29",52.978,53.015999,-0.069,110500,{"date":2080,"open":2029,"high":2081,"low":2082,"close":2083,"change":705,"percent_change":526,"volume":2084,"transactions":9,"vwap":2083},"2025-07-28",53.16,53.0099983,53.084999,44800,{"date":2086,"open":2082,"high":2087,"low":2071,"close":2088,"change":694,"percent_change":227,"volume":2089,"transactions":9,"vwap":2088},"2025-07-25",53.335,53.099998,273900,{"date":2091,"open":2092,"high":2070,"low":2093,"close":2038,"change":675,"percent_change":103,"volume":2094,"transactions":9,"vwap":2038},"2025-07-24",52.93,52.915,137700,{"date":2096,"open":2064,"high":2092,"low":2097,"close":2098,"change":419,"percent_change":284,"volume":2099,"transactions":9,"vwap":2098},"2025-07-23",52.69,52.92,75100,{"date":2101,"open":2102,"high":2030,"low":2103,"close":2104,"change":888,"percent_change":921,"volume":2105,"transactions":9,"vwap":2104},"2025-07-22",52.65,52.492,52.7,121500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":721,"percent_change":888,"volume":2112,"transactions":9,"vwap":2111},"2025-07-21",52.67,52.81,52.64,52.66,262200,{"date":2114,"open":2115,"high":2116,"low":2056,"close":2110,"change":527,"percent_change":237,"volume":2117,"transactions":9,"vwap":2110},"2025-07-18",52.77,52.78,257400,{"date":2119,"open":2059,"high":2120,"low":2059,"close":2097,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2097},"2025-07-17",52.71,0.37,0.71,26900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":694,"percent_change":517,"volume":2130,"transactions":9,"vwap":2129},"2025-07-16",52.26,52.41,51.933,52.32,50900,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":314,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-15",52.58,52.165,52.17,-0.27,38800,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":187,"volume":2144,"transactions":9,"vwap":2142},"2025-07-14",52.14,52.387,52.31,0.047,27600,{"date":2146,"open":2140,"high":2147,"low":2148,"close":2149,"change":426,"percent_change":2066,"volume":743,"transactions":9,"vwap":2149},"2025-07-11",52.34,52.099998,52.263,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1196,"percent_change":138,"volume":2156,"transactions":9,"vwap":2155},"2025-07-10",52.24,52.44,52.16,52.368,33000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":402,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-09",52.127,52.25,52.02,52.2,0.5,1174300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2167,"change":410,"percent_change":410,"volume":2170,"transactions":9,"vwap":2167},"2025-07-08",51.94,52.060001,51.87,23700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2167,"change":1265,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2167},"2025-07-07",52.13,52.15,51.75,-0.55,19900,{"date":2179,"open":2180,"high":2181,"low":2140,"close":2182,"change":2183,"percent_change":2122,"volume":877,"transactions":9,"vwap":2182},"2025-07-03",52.195,52.27,52.229,0.369,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":436,"percent_change":899,"volume":2189,"transactions":9,"vwap":2188},"2025-07-02",51.76,51.9,51.86,19100,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":848,"percent_change":205,"volume":2196,"transactions":9,"vwap":2195},"2025-07-01",51.62,51.799,51.52,51.7,20000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":734,"percent_change":551,"volume":1839,"transactions":9,"vwap":2200},"2025-06-30",51.63,51.74,51.521,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":419,"percent_change":403,"volume":1938,"transactions":9,"vwap":2207},"2025-06-27",51.43,51.6,51.22,51.47,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":143,"percent_change":2213,"volume":701,"transactions":9,"vwap":2211},"2025-06-26",51.174,51.25,50.9,0.75,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":195,"percent_change":314,"volume":2220,"transactions":9,"vwap":2219},"2025-06-25",50.94,50.975,50.785,50.87,459700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2216,"change":2226,"percent_change":113,"volume":2227,"transactions":9,"vwap":2216},"2025-06-24",50.66,50.97,50.63,0.57,566200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":143,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-06-23",49.97,50.42,49.84,50.37,0.76,30700,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":108,"percent_change":534,"volume":2241,"transactions":9,"vwap":2240},"2025-06-20",50.28,49.83,49.99,12400,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2136,"volume":1230,"transactions":9,"vwap":2247},"2025-06-18",50.080002,50.36,49.68,50,-0.133,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1509,"volume":1258,"transactions":9,"vwap":2254},"2025-06-17",50.18,50.41,50.040001,50.133,-0.291,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":552,"volume":1350,"transactions":9,"vwap":2260},"2025-06-16",50.22,50.61,50.424,0.429,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-13",50.16,50.38,49.901,49.995,-0.485,-0.96,14300,{"date":2272,"open":2231,"high":2273,"low":2245,"close":2274,"change":2275,"percent_change":776,"volume":2276,"transactions":9,"vwap":2274},"2025-06-12",50.53,50.48,0.151,12600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2066,"volume":803,"transactions":9,"vwap":2282},"2025-06-11",50.495,50.58,50.3,50.329,-0.101,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":419,"percent_change":1070,"volume":2289,"transactions":9,"vwap":2287},"2025-06-10",50.26,50.43,50.242,20900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2292,"change":913,"percent_change":717,"volume":2295,"transactions":9,"vwap":2292},"2025-06-09",50.21,50.32,50.13,8600,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2264,"change":561,"percent_change":2301,"volume":1452,"transactions":9,"vwap":2264},"2025-06-06",50.14,50.24,50.044998,0.95,{"date":2303,"open":2230,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1509,"volume":2308,"transactions":9,"vwap":2306},"2025-06-05",50.15,49.672,49.69,-0.292,19700,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":534,"volume":1020,"transactions":9,"vwap":2313},"2025-06-04",50.114,49.96,49.982,-0.008,{"date":2316,"open":2306,"high":2244,"low":2306,"close":2240,"change":2317,"percent_change":1115,"volume":2318,"transactions":9,"vwap":2240},"2025-06-03",0.289,7500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":419,"volume":1542,"transactions":9,"vwap":2324},"2025-06-02",49.35,49.71,49.25,49.701,0.107,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":831,"percent_change":921,"volume":922,"transactions":9,"vwap":2329},"2025-05-30",49.44,49.594,49.14,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":1532,"percent_change":899,"volume":803,"transactions":9,"vwap":2335},"2025-05-29",49.702,49.41,49.553,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":1761,"volume":900,"transactions":9,"vwap":2340},"2025-05-28",49.61,49.75,49.4,-0.208,{"date":2343,"open":2344,"high":2306,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":1431,"transactions":9,"vwap":2346},"2025-05-27",49.27,49.145,49.608,0.723,1.48,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":2354,"percent_change":1937,"volume":2355,"transactions":9,"vwap":2353},"2025-05-23",48.61,49.060001,48.885,-0.238,6400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":789,"percent_change":527,"volume":1888,"transactions":9,"vwap":2361},"2025-05-22",49.07,49.347,49.061001,49.123,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":914,"transactions":9,"vwap":2367},"2025-05-21",49.54,49.77,49.099998,49.15,-0.572,-1.15,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1252,"volume":777,"transactions":9,"vwap":2375},"2025-05-20",49.73,49.85,49.56,49.722,-0.138,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2381,"change":186,"percent_change":274,"volume":1190,"transactions":9,"vwap":2381},"2025-05-19",49.34,49.93,49.86,{"date":2383,"open":2374,"high":2384,"low":2374,"close":2385,"change":2386,"percent_change":1724,"volume":2387,"transactions":9,"vwap":2385},"2025-05-16",49.81,49.803,0.203,3100,{"date":2389,"open":2379,"high":2338,"low":2390,"close":2391,"change":2392,"percent_change":1070,"volume":1436,"transactions":9,"vwap":2391},"2025-05-15",49.23,49.6,0.217,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":1274,"percent_change":103,"volume":803,"transactions":9,"vwap":2397},"2025-05-14",49.46,49.32,49.383,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":743,"transactions":9,"vwap":2403},"2025-05-13",49.16,49.49,49.080002,49.354,0.329,0.67,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-05-12",48.95,49.45,48.721,49.025002,1.081,2.25,23100,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":205,"volume":1591,"transactions":9,"vwap":2419},"2025-05-09",48.15,47.86,47.944,-0.037,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":561,"volume":2428,"transactions":9,"vwap":2426},"2025-05-08",47.98,48.33,47.83,47.981,0.223,9900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":517,"volume":1664,"transactions":9,"vwap":2434},"2025-05-07",47.66,47.85,47.511,47.758,0.138,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":1400,"transactions":9,"vwap":2441},"2025-05-06",47.6,47.84,47.53,47.62,-0.271,-0.57,{"date":2445,"open":2425,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":817,"volume":1026,"transactions":9,"vwap":2448},"2025-05-05",48.099998,47.825,47.891,-0.214,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":85,"volume":2456,"transactions":9,"vwap":2454},"2025-05-02",47.94,48.21,48.105,0.485,19600,{"date":2458,"open":2459,"high":2460,"low":2441,"close":2441,"change":734,"percent_change":2226,"volume":2461,"transactions":9,"vwap":2441},"2025-05-01",47.75,47.92,8800,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":675,"percent_change":103,"volume":1316,"transactions":9,"vwap":2466},"2025-04-30",46.84,47.442,47.35,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":776,"volume":1820,"transactions":9,"vwap":2471},"2025-04-29",47.099998,47.379,47.32,0.141,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":591,"volume":2480,"transactions":9,"vwap":2478},"2025-04-28",47.14,47.196,46.755,47.179,0.109,17800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":966,"percent_change":1298,"volume":1052,"transactions":9,"vwap":2486},"2025-04-25",46.945,47.12,46.891,47.07,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1664,"transactions":9,"vwap":2492},"2025-04-24",46.48,47.39,46.45,46.86,0.533,1.15,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2494,"volume":2502,"transactions":9,"vwap":2500},"2025-04-23",46.49,46.73,46.21,46.327,0.527,41600,{"date":176,"open":172,"high":2504,"low":172,"close":2505,"change":2506,"percent_change":1170,"volume":2507,"transactions":9,"vwap":2505},45.885,45.8,0.415,27400]