[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAPR":3,"homepage-market-summary":24,"stock-historical-GAPR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GAPR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest U.S. Equity Moderate Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":14,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},42.75,42.78,42.64,42.56,0.19,0.45,29852.023,39.114,24802.396075788,99.2,865,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":46,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":60,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":39,"page_size":168,"total_pages":39,"summary":169,"data":175},365,1000,{"period_high":14,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},35.42,24675,9006299.018947,19.65,"2025-04-22",[176,179,189,199,207,216,227,236,245,253,262,270,279,289,298,307,317,324,331,340,349,357,365,375,383,392,399,407,416,424,430,441,448,457,465,472,478,486,494,501,508,516,524,533,542,553,562,573,582,592,602,610,618,627,637,647,653,661,671,680,686,691,698,704,710,716,722,729,735,743,749,757,764,771,777,785,791,796,803,812,819,826,832,839,845,850,854,861,865,872,879,885,890,895,899,906,912,918,924,929,934,938,943,949,955,960,966,972,979,986,994,1000,1005,1010,1014,1020,1025,1031,1036,1042,1047,1053,1059,1066,1071,1076,1081,1086,1091,1096,1102,1109,1114,1118,1122,1128,1134,1138,1144,1150,1154,1159,1164,1169,1173,1181,1185,1190,1195,1201,1205,1208,1211,1214,1216,1219,1221,1225,1228,1232,1235,1239,1242,1246,1249,1252,1257,1260,1263,1267,1271,1275,1280,1284,1287,1291,1297,1303,1311,1316,1321,1325,1328,1332,1336,1340,1343,1347,1349,1356,1361,1365,1371,1375,1379,1384,1388,1395,1401,1407,1412,1417,1424,1429,1434,1439,1444,1450,1455,1459,1462,1467,1472,1478,1483,1491,1497,1502,1509,1517,1522,1526,1531,1536,1542,1548,1552,1556,1561,1568,1570,1575,1579,1581,1583,1586,1589,1593,1598,1603,1609,1617,1623,1626,1631,1638,1642,1646,1649,1654,1658,1662,1666,1671,1676,1682,1688,1691,1694,1700,1703,1707,1710,1715,1719,1721,1723,1727,1731,1735,1740,1746,1750,1756,1761,1767,1771,1775,1780,1786,1791,1797,1802,1808,1812,1816,1820,1823,1827,1831,1833,1839,1845,1850,1854,1859,1865,1870,1875,1880,1884,1888,1892,1899,1905,1911,1916,1921,1926,1930,1936,1939,1943,1948,1952,1956,1962,1967,1972,1978,1982,1987,1995,2000,2005,2012,2019,2024,2031,2035,2038,2041,2047,2052,2056,2061,2066,2069,2074,2078,2082,2090,2096,2102,2107,2110,2115,2119,2123,2126,2132,2139,2143,2150,2156,2161,2166,2171,2177,2183,2189,2194,2201,2209,2216],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},256,42.6827,{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",42.47,42.605,42.45,-0.0166,-0.04,11222.8931,152,42.5492,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",42.67,42.69,42.5766,-0.011,-0.03,3793.9931,65,42.6586,{"date":200,"open":191,"high":191,"low":201,"close":202,"change":203,"percent_change":195,"volume":204,"transactions":205,"vwap":206},"2026-09-29",42.55,42.5876,-0.0146,2858.8931,38,42.586,{"date":208,"open":14,"high":14,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",42.585,42.6022,-0.1177,-0.28,2242.8141,50,42.6385,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",42.65,42.73,42.59,42.7199,0.1032,0.24,10376.009603,88,42.669,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",42.5,42.6167,0.01,0.02,1757.9436,44,42.567,{"date":237,"open":220,"high":238,"low":220,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",42.68,42.6067,-0.1052,-0.25,5191.899603,41,42.6542,{"date":246,"open":247,"high":13,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":234,"vwap":252},"2026-09-22",42.58,42.7119,0.0119,0.03,2291.3848,42.6736,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":116,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",42.72,42.551,42.7,0.59,10760.2111,76,42.6213,{"date":263,"open":264,"high":183,"low":265,"close":183,"change":266,"percent_change":-6,"volume":267,"transactions":268,"vwap":269},"2026-09-18",42.4,42.39,-0.0021,9704.8931,90,42.4138,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",42.32,42.4521,0.2271,0.54,1725.0347,24,42.4316,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",42.34,42.37,42.225,-0.085,-0.2,2337.8931,39,42.3467,{"date":290,"open":291,"high":265,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",42.22,42.31,-0.0255,-0.06,23302.9931,114,42.2935,{"date":299,"open":281,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":214,"vwap":306},"2026-09-14",42.41,42.3233,42.3355,-0.137,-0.32,7266.948,42.3686,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",42.63,42.4301,42.4725,0.1325,0.31,9524.8931,97,42.4666,{"date":318,"open":265,"high":265,"low":319,"close":281,"change":294,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",42.265,-0.14,13039.4342,71,42.2803,{"date":325,"open":181,"high":181,"low":326,"close":264,"change":327,"percent_change":285,"volume":328,"transactions":329,"vwap":330},"2026-09-09",42.36,-0.0843,12109.1694,87,42.3792,{"date":332,"open":333,"high":201,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",42.4601,42.4843,-0.0757,-0.18,2513.8931,30,42.4995,{"date":341,"open":342,"high":342,"low":343,"close":16,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",42.77,42.54,-0.0684,-0.16,1087.8931,27,42.6019,{"date":350,"open":191,"high":191,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":243,"vwap":356},"2026-09-03",42.57,42.6284,0.1734,0.41,4136.8793,42.6124,{"date":358,"open":282,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":205,"vwap":364},"2026-09-02",42.455,42.3631,0.109,0.26,5180.91658,42.3856,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",42.38,42.395,42.346,-0.1252,-0.29,2186.8931,35,42.3876,{"date":376,"open":272,"high":377,"low":272,"close":378,"change":379,"percent_change":231,"volume":380,"transactions":381,"vwap":382},"2026-08-31",42.48,42.4712,0.0062,1680.8931,22,42.4268,{"date":384,"open":183,"high":247,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",42.441,42.465,-0.035,-0.08,5188.8931,51,42.5064,{"date":393,"open":220,"high":220,"low":394,"close":229,"change":395,"percent_change":223,"volume":396,"transactions":397,"vwap":398},"2026-08-27",42.4701,0.1011,2338.03502,47,42.483,{"date":400,"open":401,"high":401,"low":367,"close":402,"change":403,"percent_change":232,"volume":404,"transactions":405,"vwap":406},"2026-08-26",42.49,42.3989,0.0085,5603.1431,36,42.4173,{"date":408,"open":409,"high":409,"low":326,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",42.4194,42.3904,0.0565,0.13,1242.6735,29,42.366,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":388,"volume":422,"transactions":405,"vwap":423},"2026-08-24",42.291,42.335,42.3339,-0.0352,1235.9632,42.3341,{"date":425,"open":265,"high":265,"low":426,"close":426,"change":427,"percent_change":17,"volume":428,"transactions":287,"vwap":429},"2026-08-21",42.3691,0.0814,972.1646,42.3781,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-20",42.3532,42.3666,42.28,42.2877,-0.0823,-0.19,4875.8544,48,42.3059,{"date":442,"open":367,"high":443,"low":282,"close":282,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":402},"2026-08-19",42.44,0.04,0.09,7117.8931,74,{"date":449,"open":450,"high":326,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-18",42.35,42.33,-0.0973,-0.23,6610.8262,68,42.3432,{"date":458,"open":377,"high":377,"low":459,"close":460,"change":461,"percent_change":345,"volume":462,"transactions":463,"vwap":464},"2026-08-17",42.4101,42.4273,-0.0677,3249.0808,37,42.4591,{"date":466,"open":367,"high":467,"low":367,"close":468,"change":469,"percent_change":106,"volume":470,"transactions":197,"vwap":471},"2026-08-14",42.569,42.495,-0.005,15672.8931,42.4862,{"date":473,"open":229,"high":229,"low":183,"close":229,"change":474,"percent_change":475,"volume":476,"transactions":287,"vwap":477},"2026-08-13",0.0903,0.21,2629.7337,42.4755,{"date":479,"open":300,"high":300,"low":282,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-12",42.4097,0.0583,0.14,5193.2822,23,42.3924,{"date":487,"open":367,"high":488,"low":450,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":414,"vwap":493},"2026-08-11",42.405,42.3514,-0.0286,-0.07,6542.616,42.3708,{"date":495,"open":496,"high":496,"low":282,"close":367,"change":232,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",42.4488,0.05,5311.454184,52,42.3973,{"date":502,"open":281,"high":264,"low":451,"close":326,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",0.085,0.2,13145.8931,43,42.3541,{"date":509,"open":419,"high":419,"low":510,"close":511,"change":512,"percent_change":345,"volume":513,"transactions":514,"vwap":515},"2026-08-06",42.27,42.275,-0.0696,9510.8931,108,42.2885,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":497,"volume":522,"transactions":347,"vwap":523},"2026-08-05",42.26,42.365,42.3446,0.0196,1581.8931,42.3288,{"date":525,"open":526,"high":450,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",42.12,42.325,0.2302,0.55,4600.8931,63,42.2363,{"date":534,"open":535,"high":536,"low":537,"close":536,"change":538,"percent_change":46,"volume":539,"transactions":540,"vwap":541},"2026-08-03",42.09,42.0948,42.0162,0.2056,7372.8931,53,42.0473,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-31",41.78,41.89,41.69,41.8892,0.1496,0.36,11180.8931,83,41.8139,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":531,"vwap":561},"2026-07-30",41.49,41.74,41.7396,0.309,0.75,6067.8931,41.6497,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-29",41.56,41.68,41.415,41.4306,-0.2792,-0.67,12040.295,120,41.5231,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":463,"vwap":581},"2026-07-28",41.81,41.6,41.7098,0.0698,0.17,5385.0854,41.7046,{"date":583,"open":584,"high":556,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",41.67,41.605,41.64,0.0498,0.12,6170.4735,60,41.6301,{"date":593,"open":565,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",41.72,41.55,41.5902,0.0289,0.07,9202.1961,67,41.614,{"date":603,"open":556,"high":556,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":234,"vwap":609},"2026-07-23",41.4937,41.5613,-0.2687,-0.64,9826.8931,41.5606,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":231,"percent_change":232,"volume":615,"transactions":616,"vwap":617},"2026-07-22",41.94,41.77,41.83,6781.8931,56,41.8135,{"date":619,"open":614,"high":620,"low":621,"close":622,"change":623,"percent_change":141,"volume":624,"transactions":625,"vwap":626},"2026-07-21",41.8599,41.7301,41.82,0.1589,3961.900521,45,41.796,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",41.785,41.795,41.6611,-0.0363,-0.09,3541.917075,33,41.7374,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-17",41.79,41.63,41.6974,-0.1469,-0.35,32995.759461,55,41.7536,{"date":648,"open":649,"high":649,"low":622,"close":650,"change":335,"percent_change":336,"volume":651,"transactions":414,"vwap":652},"2026-07-16",42.04,41.8443,2776.8931,41.9235,{"date":654,"open":622,"high":655,"low":575,"close":656,"change":657,"percent_change":412,"volume":658,"transactions":659,"vwap":660},"2026-07-15",41.9451,41.92,0.0561,8935.8931,109,41.8907,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":116,"volume":668,"transactions":669,"vwap":670},"2026-07-14",41.879,41.88,41.7801,41.8639,0.1039,5571.8931,91,41.8316,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":625,"vwap":679},"2026-07-13",41.86,41.73,41.76,-0.125,-0.3,4115.4764,41.7639,{"date":681,"open":673,"high":682,"low":613,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-10",41.885,0.075,0.18,7400,{"date":687,"open":688,"high":575,"low":688,"close":575,"change":689,"percent_change":313,"volume":690,"transactions":9,"vwap":575},"2026-07-09",41.735,0.131,3800,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":491,"volume":697,"transactions":9,"vwap":695},"2026-07-08",41.5,41.7,41.679,-0.031,7600,{"date":699,"open":700,"high":700,"low":584,"close":701,"change":702,"percent_change":285,"volume":703,"transactions":9,"vwap":701},"2026-07-07",41.775,41.71,-0.083,4900,{"date":705,"open":544,"high":575,"low":706,"close":707,"change":708,"percent_change":121,"volume":709,"transactions":9,"vwap":707},"2026-07-06",41.732,41.793,0.166,2900,{"date":711,"open":639,"high":639,"low":564,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-02",41.627,-0.02,-0.05,2200,{"date":717,"open":718,"high":718,"low":576,"close":719,"change":720,"percent_change":294,"volume":721,"transactions":9,"vwap":719},"2026-07-01",41.75,41.647,-0.027,7200,{"date":723,"open":724,"high":674,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",41.53,41.674,0.124,0.3,6800,{"date":730,"open":731,"high":595,"low":732,"close":595,"change":362,"percent_change":733,"volume":734,"transactions":9,"vwap":595},"2026-06-29",41.38,41.332,0.63,3000,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",41.12,41.43,41.29,-0.088,-0.21,4100,{"date":744,"open":745,"high":745,"low":739,"close":746,"change":747,"percent_change":482,"volume":748,"transactions":9,"vwap":746},"2026-06-25",41.52,41.378,0.058,18700,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-24",41.45,41.27,41.32,-0.045,-0.11,2700,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",41.44,41.365,-0.197,-0.47,1300,{"date":765,"open":724,"high":766,"low":745,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-22",41.655,41.562,-0.048,-0.12,19600,{"date":772,"open":564,"high":640,"low":773,"close":774,"change":17,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-18",41.559,41.61,0.46,15800,{"date":778,"open":779,"high":766,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-17",41.57,41.349,41.42,-0.254,-0.61,4400,{"date":786,"open":664,"high":664,"low":787,"close":725,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":725},"2026-06-16",41.62,-0.056,-0.13,8800,{"date":792,"open":564,"high":793,"low":564,"close":674,"change":794,"percent_change":559,"volume":795,"transactions":9,"vwap":674},"2026-06-15",41.738,0.311,3300,{"date":797,"open":798,"high":745,"low":799,"close":800,"change":801,"percent_change":17,"volume":802,"transactions":9,"vwap":800},"2026-06-12",41.405,41.311,41.419,0.079,17300,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-11",41.2,41.37,41.029999,41.34,0.296,0.72,11200,{"date":813,"open":814,"high":739,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",41.099998,41.043999,-0.245,-0.59,8100,{"date":820,"open":759,"high":745,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-09",40.95,41.289,-0.071,-0.17,11300,{"date":827,"open":828,"high":829,"low":830,"close":828,"change":831,"percent_change":579,"volume":734,"transactions":9,"vwap":828},"2026-06-08",41.36,41.395,41.35,0.069,{"date":833,"open":564,"high":779,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-05",41.28,41.291,-0.435,-1.04,3500,{"date":840,"open":841,"high":544,"low":841,"close":842,"change":843,"percent_change":844,"volume":795,"transactions":9,"vwap":842},"2026-06-04",41.597,41.726,0.068,0.16,{"date":846,"open":546,"high":546,"low":847,"close":847,"change":848,"percent_change":769,"volume":849,"transactions":9,"vwap":847},"2026-06-03",41.658,-0.052,4600,{"date":851,"open":852,"high":675,"low":565,"close":701,"change":853,"percent_change":714,"volume":742,"transactions":9,"vwap":701},"2026-06-02",41.742,-0.021,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":714,"volume":860,"transactions":9,"vwap":858},"2026-06-01",41.85,41.639,41.731,-0.019,25500,{"date":862,"open":594,"high":718,"low":863,"close":718,"change":445,"percent_change":864,"volume":795,"transactions":9,"vwap":718},"2026-05-29",41.665,0.22,{"date":866,"open":867,"high":868,"low":869,"close":868,"change":870,"percent_change":116,"volume":871,"transactions":9,"vwap":868},"2026-05-28",41.601,41.66,41.58,0.105,8400,{"date":873,"open":564,"high":874,"low":875,"close":876,"change":877,"percent_change":231,"volume":878,"transactions":9,"vwap":876},"2026-05-27",41.59,41.51,41.555,0.005,7000,{"date":880,"open":869,"high":869,"low":881,"close":595,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":595},"2026-05-26",41.508,0.115,0.28,9100,{"date":886,"open":759,"high":875,"low":887,"close":888,"change":683,"percent_change":684,"volume":889,"transactions":9,"vwap":888},"2026-05-22",41.39,41.435,6200,{"date":891,"open":892,"high":893,"low":892,"close":828,"change":894,"percent_change":894,"volume":685,"transactions":9,"vwap":828},"2026-05-21",41.15,41.385,0,{"date":896,"open":752,"high":731,"low":897,"close":828,"change":898,"percent_change":18,"volume":825,"transactions":9,"vwap":828},"2026-05-20",41.18,0.185,{"date":900,"open":901,"high":834,"low":902,"close":903,"change":904,"percent_change":336,"volume":905,"transactions":9,"vwap":903},"2026-05-19",41.22,41.137,41.175,-0.075,11600,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":713,"percent_change":714,"volume":911,"transactions":9,"vwap":910},"2026-05-18",41.33,41.19,41.25,9900,{"date":913,"open":914,"high":914,"low":915,"close":752,"change":345,"percent_change":916,"volume":917,"transactions":9,"vwap":752},"2026-05-15",41.4,41.245,-0.39,66100,{"date":919,"open":920,"high":921,"low":908,"close":738,"change":922,"percent_change":223,"volume":923,"transactions":9,"vwap":738},"2026-05-14",41.359,41.459,0.1,408300,{"date":925,"open":752,"high":806,"low":805,"close":908,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":908},"2026-05-13",0.035,0.08,50100,{"date":930,"open":805,"high":931,"low":814,"close":931,"change":932,"percent_change":444,"volume":933,"transactions":9,"vwap":931},"2026-05-12",41.295,0.015,74800,{"date":935,"open":834,"high":830,"low":936,"close":834,"change":444,"percent_change":922,"volume":937,"transactions":9,"vwap":834},"2026-05-11",41.247,96000,{"date":939,"open":940,"high":834,"low":940,"close":941,"change":927,"percent_change":17,"volume":942,"transactions":9,"vwap":941},"2026-05-08",41.09,41.24,49500,{"date":944,"open":945,"high":941,"low":946,"close":947,"change":250,"percent_change":598,"volume":948,"transactions":9,"vwap":947},"2026-05-07",41.205,41.080002,41.16,49800,{"date":950,"open":821,"high":945,"low":821,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-06",41.13,0.15,0.37,51100,{"date":956,"open":946,"high":946,"low":957,"close":958,"change":952,"percent_change":953,"volume":959,"transactions":9,"vwap":958},"2026-05-05",40.935,40.98,75800,{"date":961,"open":243,"high":243,"low":962,"close":963,"change":633,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-04",40.765,40.83,-0.22,43300,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":444,"percent_change":922,"volume":971,"transactions":9,"vwap":970},"2026-05-01",41.07,40.91,40.92,131400,{"date":973,"open":974,"high":975,"low":976,"close":974,"change":475,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-04-30",40.88,40.9,40.655,0.52,65700,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":491,"volume":985,"transactions":9,"vwap":983},"2026-04-29",40.76,40.595,40.67,-0.028,124200,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-28",40.7,40.57,40.698,-0.062,-0.15,111200,{"date":995,"open":996,"high":997,"low":998,"close":981,"change":231,"percent_change":232,"volume":999,"transactions":9,"vwap":981},"2026-04-27",40.71,40.781,40.672,120400,{"date":1001,"open":137,"high":137,"low":1002,"close":1003,"change":952,"percent_change":953,"volume":1004,"transactions":9,"vwap":1003},"2026-04-24",40.62,40.75,96500,{"date":1006,"open":996,"high":996,"low":1007,"close":1008,"change":491,"percent_change":824,"volume":1009,"transactions":9,"vwap":1008},"2026-04-23",40.425,40.6,78200,{"date":1011,"open":996,"high":996,"low":1012,"close":983,"change":475,"percent_change":977,"volume":1013,"transactions":9,"vwap":983},"2026-04-22",40.56,159700,{"date":1015,"open":1003,"high":1003,"low":1016,"close":1017,"change":320,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-21",40.44,40.46,-0.34,138000,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1008,"change":388,"percent_change":285,"volume":1024,"transactions":9,"vwap":1008},"2026-04-20",40.73,40.53,210100,{"date":1026,"open":1027,"high":996,"low":1028,"close":1029,"change":598,"percent_change":579,"volume":1030,"transactions":9,"vwap":1029},"2026-04-17",40.66,40.61,40.68,456800,{"date":1032,"open":1033,"high":983,"low":1033,"close":1028,"change":185,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1028},"2026-04-16",40.51,-0.1,89300,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":894,"percent_change":894,"volume":1041,"transactions":9,"vwap":1040},"2026-04-15",40.679,40.609,40.65,417400,{"date":1043,"open":1040,"high":983,"low":1044,"close":1040,"change":1045,"percent_change":101,"volume":1046,"transactions":9,"vwap":1040},"2026-04-14",40.63,0.025,53100,{"date":1048,"open":1029,"high":1029,"low":1049,"close":1050,"change":1051,"percent_change":231,"volume":1052,"transactions":9,"vwap":1050},"2026-04-13",40.59,40.625,0.004,22800,{"date":1054,"open":1055,"high":1055,"low":1049,"close":1056,"change":1057,"percent_change":444,"volume":1058,"transactions":9,"vwap":1056},"2026-04-10",40.72,40.621,0.016,11800,{"date":1060,"open":1061,"high":1062,"low":1012,"close":1063,"change":1064,"percent_change":185,"volume":1065,"transactions":9,"vwap":1063},"2026-04-09",40.58,40.64,40.605,-0.015,13800,{"date":1067,"open":996,"high":996,"low":1068,"close":1002,"change":1069,"percent_change":864,"volume":1070,"transactions":9,"vwap":1002},"2026-04-08",40.561,0.091,20500,{"date":1072,"open":1017,"high":1012,"low":1017,"close":1073,"change":1074,"percent_change":185,"volume":1075,"transactions":9,"vwap":1073},"2026-04-07",40.529,-0.017,9500,{"date":1077,"open":1061,"high":1049,"low":1033,"close":1078,"change":1079,"percent_change":101,"volume":1080,"transactions":9,"vwap":1078},"2026-04-06",40.546,0.026,11100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":232,"percent_change":497,"volume":795,"transactions":9,"vwap":1084},"2026-04-02",40.48,40.52,40.45,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":250,"percent_change":598,"volume":1090,"transactions":9,"vwap":1089},"2026-04-01",40.38,40.5,7700,{"date":1092,"open":1016,"high":1093,"low":1094,"close":1093,"change":116,"percent_change":1095,"volume":905,"transactions":9,"vwap":1093},"2026-03-31",40.47,40.3,0.62,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":444,"percent_change":922,"volume":1101,"transactions":9,"vwap":1100},"2026-03-30",40.16,40.24,40.22,8300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":284,"percent_change":741,"volume":1108,"transactions":9,"vwap":1107},"2026-03-27",40.29,40.32,40.12,40.18,15400,{"date":1110,"open":1111,"high":1088,"low":1099,"close":1112,"change":284,"percent_change":741,"volume":1113,"transactions":9,"vwap":1112},"2026-03-26",40.31,40.265,14900,{"date":1115,"open":1083,"high":1083,"low":1111,"close":1116,"change":101,"percent_change":952,"volume":1117,"transactions":9,"vwap":1116},"2026-03-25",40.35,566900,{"date":1119,"open":1111,"high":1088,"low":1120,"close":1104,"change":713,"percent_change":714,"volume":1121,"transactions":9,"vwap":1104},"2026-03-24",40.26,190600,{"date":1123,"open":1124,"high":1125,"low":1111,"close":1111,"change":1126,"percent_change":475,"volume":1127,"transactions":9,"vwap":1111},"2026-03-23",40.37,40.395,0.084,6700,{"date":1129,"open":1099,"high":1111,"low":1130,"close":1131,"change":1132,"percent_change":345,"volume":1133,"transactions":9,"vwap":1131},"2026-03-20",40.205,40.226,-0.064,9400,{"date":1135,"open":1099,"high":1136,"low":1099,"close":1104,"change":387,"percent_change":633,"volume":1137,"transactions":9,"vwap":1104},"2026-03-19",40.315,6900,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":195,"percent_change":491,"volume":1143,"transactions":9,"vwap":1142},"2026-03-18",40.28,40.34,40.325,3200,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":877,"percent_change":231,"volume":1149,"transactions":9,"vwap":1148},"2026-03-17",40.385,40.335,40.355,2000,{"date":1151,"open":1152,"high":1116,"low":1111,"close":1116,"change":870,"percent_change":362,"volume":1153,"transactions":9,"vwap":1116},"2026-03-16",40.33,900,{"date":1155,"open":1099,"high":1156,"low":1157,"close":1156,"change":877,"percent_change":231,"volume":1158,"transactions":9,"vwap":1156},"2026-03-13",40.245,40.2,2400,{"date":1160,"open":1161,"high":1111,"low":1161,"close":1099,"change":1162,"percent_change":437,"volume":1163,"transactions":9,"vwap":1099},"2026-03-12",40.19,-0.076,13100,{"date":1165,"open":1140,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":927,"volume":1143,"transactions":9,"vwap":1166},"2026-03-11",40.316,40.27,0.031,{"date":1170,"open":1171,"high":1171,"low":1120,"close":1172,"change":194,"percent_change":195,"volume":697,"transactions":9,"vwap":1172},"2026-03-10",40.36,40.285,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":482,"volume":1180,"transactions":9,"vwap":1178},"2026-03-09",40.23,40.305,40.07,40.296,0.056,2300,{"date":1182,"open":1167,"high":1167,"low":1183,"close":1099,"change":106,"percent_change":713,"volume":1184,"transactions":9,"vwap":1099},"2026-03-06",40.15,8900,{"date":1186,"open":1171,"high":1171,"low":1187,"close":1188,"change":788,"percent_change":320,"volume":1189,"transactions":9,"vwap":1188},"2026-03-05",40.21,40.25,5700,{"date":1191,"open":1094,"high":1116,"low":1192,"close":1193,"change":1194,"percent_change":482,"volume":715,"transactions":9,"vwap":1193},"2026-03-04",40.258,40.306,0.057,{"date":1196,"open":1197,"high":1188,"low":1106,"close":1198,"change":1199,"percent_change":320,"volume":1200,"transactions":9,"vwap":1198},"2026-03-03",40.13,40.249,-0.055,5000,{"date":1202,"open":1171,"high":1171,"low":1100,"close":1203,"change":1204,"percent_change":101,"volume":818,"transactions":9,"vwap":1203},"2026-03-02",40.304,0.024,{"date":1206,"open":1120,"high":1141,"low":1120,"close":1140,"change":106,"percent_change":713,"volume":1207,"transactions":9,"vwap":1140},"2026-02-27",8500,{"date":1209,"open":1140,"high":1104,"low":1167,"close":1104,"change":894,"percent_change":894,"volume":1210,"transactions":9,"vwap":1104},"2026-02-26",20700,{"date":1212,"open":1171,"high":1171,"low":1167,"close":1104,"change":444,"percent_change":922,"volume":1213,"transactions":9,"vwap":1104},"2026-02-25",10800,{"date":1215,"open":1116,"high":1116,"low":1175,"close":1188,"change":250,"percent_change":598,"volume":756,"transactions":9,"vwap":1188},"2026-02-24",{"date":1217,"open":1088,"high":1088,"low":1107,"close":1100,"change":491,"percent_change":824,"volume":1218,"transactions":9,"vwap":1100},"2026-02-23",20000,{"date":1220,"open":1152,"high":1152,"low":1100,"close":1104,"change":445,"percent_change":864,"volume":1075,"transactions":9,"vwap":1104},"2026-02-20",{"date":1222,"open":1223,"high":1224,"low":1223,"close":1157,"change":713,"percent_change":714,"volume":1189,"transactions":9,"vwap":1157},"2026-02-19",40.17,40.239,{"date":1226,"open":1175,"high":1120,"low":1187,"close":1100,"change":232,"percent_change":497,"volume":1227,"transactions":9,"vwap":1100},"2026-02-18",10400,{"date":1229,"open":1098,"high":1175,"low":1230,"close":1157,"change":497,"percent_change":588,"volume":1231,"transactions":9,"vwap":1157},"2026-02-17",40.14,5200,{"date":1233,"open":1099,"high":1099,"low":1230,"close":1183,"change":1064,"percent_change":185,"volume":1234,"transactions":9,"vwap":1183},"2026-02-13",6600,{"date":1236,"open":1171,"high":1171,"low":1237,"close":1237,"change":1199,"percent_change":320,"volume":1238,"transactions":9,"vwap":1237},"2026-02-12",40.165,6100,{"date":1240,"open":1124,"high":1124,"low":1157,"close":1100,"change":469,"percent_change":106,"volume":1241,"transactions":9,"vwap":1100},"2026-02-11",4300,{"date":1243,"open":1171,"high":1171,"low":1187,"close":1244,"change":932,"percent_change":444,"volume":1245,"transactions":9,"vwap":1244},"2026-02-10",40.225,2600,{"date":1247,"open":1248,"high":1248,"low":1187,"close":1187,"change":232,"percent_change":497,"volume":849,"transactions":9,"vwap":1187},"2026-02-09",40.227,{"date":1250,"open":1140,"high":1140,"low":1197,"close":1161,"change":588,"percent_change":727,"volume":1251,"transactions":9,"vwap":1161},"2026-02-06",15300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1177,"change":185,"percent_change":1034,"volume":1153,"transactions":9,"vwap":1177},"2026-02-05",40.080002,40.115,40.040001,{"date":1258,"open":1094,"high":1094,"low":1254,"close":1259,"change":294,"percent_change":992,"volume":802,"transactions":9,"vwap":1259},"2026-02-04",40.11,{"date":1261,"open":1262,"high":1262,"low":1183,"close":1223,"change":894,"percent_change":894,"volume":1238,"transactions":9,"vwap":1223},"2026-02-03",40.298,{"date":1264,"open":1265,"high":1188,"low":1265,"close":1223,"change":932,"percent_change":444,"volume":1266,"transactions":9,"vwap":1223},"2026-02-02",40.145,5600,{"date":1268,"open":1269,"high":1237,"low":1230,"close":1269,"change":1270,"percent_change":713,"volume":1189,"transactions":9,"vwap":1269},"2026-01-30",40.155,-0.008,{"date":1272,"open":1100,"high":1100,"low":1273,"close":1274,"change":469,"percent_change":106,"volume":690,"transactions":9,"vwap":1274},"2026-01-29",40.096001,40.163,{"date":1276,"open":1157,"high":1157,"low":1230,"close":1277,"change":1278,"percent_change":444,"volume":1279,"transactions":9,"vwap":1277},"2026-01-28",40.168,0.018,98700,{"date":1281,"open":1282,"high":1107,"low":1282,"close":1183,"change":195,"percent_change":491,"volume":1283,"transactions":9,"vwap":1183},"2026-01-27",40.099998,9700,{"date":1285,"open":1259,"high":1161,"low":1259,"close":1107,"change":101,"percent_change":952,"volume":1286,"transactions":9,"vwap":1107},"2026-01-26",20900,{"date":1288,"open":1265,"high":1289,"low":1259,"close":1106,"change":877,"percent_change":231,"volume":1290,"transactions":9,"vwap":1106},"2026-01-23",40.194,22000,{"date":1292,"open":1282,"high":1230,"low":1293,"close":1255,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1255},"2026-01-22",40.098999,0.045,0.11,12800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1177,"change":922,"percent_change":116,"volume":1302,"transactions":9,"vwap":1177},"2026-01-21",40.049999,40.083,40.02,10000,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-20",39.92,40.060001,39.97,-0.131,-0.33,18400,{"date":1312,"open":1313,"high":1106,"low":1313,"close":1314,"change":469,"percent_change":106,"volume":1315,"transactions":9,"vwap":1314},"2026-01-16",40.09,40.101,12300,{"date":1317,"open":1197,"high":1197,"low":1254,"close":1318,"change":1319,"percent_change":445,"volume":1320,"transactions":9,"vwap":1318},"2026-01-15",40.106,0.036,14200,{"date":1322,"open":1282,"high":1282,"low":1323,"close":1177,"change":1324,"percent_change":713,"volume":742,"transactions":9,"vwap":1177},"2026-01-14",40.021999,-0.009,{"date":1326,"open":1197,"high":1197,"low":1306,"close":1327,"change":853,"percent_change":714,"volume":1266,"transactions":9,"vwap":1327},"2026-01-13",40.078999,{"date":1329,"open":1259,"high":1330,"low":1254,"close":1282,"change":1331,"percent_change":-6,"volume":1184,"transactions":9,"vwap":1282},"2026-01-12",40.114,-0.001,{"date":1333,"open":1161,"high":1161,"low":1177,"close":1314,"change":1334,"percent_change":1295,"volume":1335,"transactions":9,"vwap":1314},"2026-01-09",0.046,1700,{"date":1337,"open":1177,"high":1254,"low":1338,"close":1338,"change":1064,"percent_change":185,"volume":1339,"transactions":9,"vwap":1338},"2026-01-08",40.055,1800,{"date":1341,"open":1299,"high":1254,"low":1342,"close":1177,"change":1319,"percent_change":445,"volume":1266,"transactions":9,"vwap":1177},"2026-01-07",40.029999,{"date":1344,"open":1282,"high":1282,"low":1342,"close":1345,"change":1346,"percent_change":250,"volume":838,"transactions":9,"vwap":1345},"2026-01-06",40.034,0.014,{"date":1348,"open":1299,"high":1299,"low":1301,"close":1301,"change":232,"percent_change":497,"volume":1245,"transactions":9,"vwap":1301},"2026-01-05",{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":232,"volume":1355,"transactions":9,"vwap":1353},"2026-01-02",40.013,39.98,40,0.007,9600,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":195,"volume":763,"transactions":9,"vwap":1359},"2025-12-31",40.076,39.993,-0.012,{"date":1362,"open":1353,"high":1301,"low":1363,"close":1364,"change":1051,"percent_change":231,"volume":703,"transactions":9,"vwap":1364},"2025-12-30",39.99,40.0050011,{"date":1366,"open":1282,"high":1282,"low":1367,"close":1368,"change":1369,"percent_change":894,"volume":1370,"transactions":9,"vwap":1368},"2025-12-29",39.985,40.00099945,0.001,1400,{"date":1372,"open":1373,"high":1353,"low":1373,"close":1353,"change":894,"percent_change":894,"volume":1374,"transactions":9,"vwap":1353},"2025-12-26",39.947,1500,{"date":1376,"open":1377,"high":1353,"low":1377,"close":1353,"change":444,"percent_change":922,"volume":1378,"transactions":9,"vwap":1353},"2025-12-24",39.93,116800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":444,"percent_change":922,"volume":1383,"transactions":9,"vwap":1382},"2025-12-23",39.84,39.96,8700,{"date":1385,"open":1377,"high":1377,"low":1386,"close":1305,"change":1319,"percent_change":445,"volume":1387,"transactions":9,"vwap":1305},"2025-12-22",39.88,9800,{"date":1389,"open":1377,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":844,"volume":1394,"transactions":9,"vwap":1392},"2025-12-19",39.95,39.839,39.884,0.064,14500,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":445,"percent_change":1400,"volume":776,"transactions":9,"vwap":1399},"2025-12-18",39.87,39.76,39.82,0.23,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":294,"percent_change":992,"volume":1406,"transactions":9,"vwap":1405},"2025-12-17",39.63,39.8,39.73,17700,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":231,"percent_change":250,"volume":1058,"transactions":9,"vwap":1411},"2025-12-16",39.7,39.795,39.79,{"date":1413,"open":1404,"high":1414,"low":1415,"close":1416,"change":877,"percent_change":231,"volume":889,"transactions":9,"vwap":1416},"2025-12-15",39.828,39.75,39.78,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":185,"volume":1423,"transactions":9,"vwap":1421},"2025-12-12",39.94,39.72,39.775,-0.014,7500,{"date":1425,"open":1398,"high":1426,"low":1405,"close":1427,"change":1428,"percent_change":497,"volume":1231,"transactions":9,"vwap":1427},"2025-12-11",39.815,39.789,0.019,{"date":1430,"open":1431,"high":1416,"low":1431,"close":1432,"change":444,"percent_change":922,"volume":1433,"transactions":9,"vwap":1432},"2025-12-10",39.65,39.77,18200,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1405,"change":232,"percent_change":497,"volume":1438,"transactions":9,"vwap":1405},"2025-12-09",39.74,39.728,35000,{"date":1440,"open":1411,"high":1411,"low":1441,"close":1442,"change":696,"percent_change":388,"volume":1443,"transactions":9,"vwap":1442},"2025-12-08",39.672,39.71,14800,{"date":1445,"open":1432,"high":1432,"low":1446,"close":1447,"change":1448,"percent_change":927,"volume":1449,"transactions":9,"vwap":1447},"2025-12-05",39.732,39.741,0.032,1900,{"date":1451,"open":1405,"high":1405,"low":1452,"close":1453,"change":1331,"percent_change":-6,"volume":1454,"transactions":9,"vwap":1453},"2025-12-04",39.67,39.709,11700,{"date":1456,"open":1457,"high":1442,"low":1457,"close":1442,"change":101,"percent_change":952,"volume":1458,"transactions":9,"vwap":1442},"2025-12-03",39.64,10600,{"date":1460,"open":1461,"high":1452,"low":1403,"close":1431,"change":1204,"percent_change":101,"volume":1184,"transactions":9,"vwap":1431},"2025-12-02",39.655,{"date":1463,"open":1457,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1034,"volume":978,"transactions":9,"vwap":1465},"2025-12-01",39.68,39.626,-0.039,{"date":1468,"open":1457,"high":1469,"low":1470,"close":1469,"change":1294,"percent_change":1295,"volume":1471,"transactions":9,"vwap":1469},"2025-11-28",39.665,39.621,700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":503,"percent_change":475,"volume":1477,"transactions":9,"vwap":1475},"2025-11-26",39.586,39.62,39.579,19000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":683,"percent_change":17,"volume":1200,"transactions":9,"vwap":1481},"2025-11-25",39.45,39.535,39.42,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":121,"volume":1490,"transactions":9,"vwap":1488},"2025-11-24",39.39,39.49,39.36,39.46,0.159,19400,{"date":1492,"open":1493,"high":1487,"low":1494,"close":1495,"change":1295,"percent_change":883,"volume":1496,"transactions":9,"vwap":1495},"2025-11-21",39.35,39.18,39.301,49400,{"date":1498,"open":1486,"high":1486,"low":1499,"close":1499,"change":1500,"percent_change":643,"volume":1501,"transactions":9,"vwap":1499},"2025-11-20",39.191,-0.139,17000,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":250,"volume":1101,"transactions":9,"vwap":1507},"2025-11-19",39.41,39.43,39.28,39.33,0.012,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1034,"volume":1516,"transactions":9,"vwap":1514},"2025-11-18",39.32,39.358,39.24,39.318,-0.038,15200,{"date":1518,"open":1519,"high":1520,"low":1511,"close":1521,"change":702,"percent_change":741,"volume":911,"transactions":9,"vwap":1521},"2025-11-17",39.381,39.47,39.356,{"date":1523,"open":1482,"high":1520,"low":1482,"close":1524,"change":1525,"percent_change":588,"volume":734,"transactions":9,"vwap":1524},"2025-11-14",39.439,0.049,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1485,"change":769,"percent_change":677,"volume":1530,"transactions":9,"vwap":1485},"2025-11-13",39.516,39.38,9200,{"date":1532,"open":1533,"high":1534,"low":1486,"close":1535,"change":720,"percent_change":491,"volume":1207,"transactions":9,"vwap":1535},"2025-11-12",39.5,39.59,39.51,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":250,"volume":795,"transactions":9,"vwap":1540},"2025-11-11",39.504,39.55,39.537,0.011,{"date":1543,"open":1488,"high":1544,"low":1488,"close":1545,"change":1546,"percent_change":1547,"volume":1374,"transactions":9,"vwap":1545},"2025-11-10",39.57,39.526,0.116,0.29,{"date":1549,"open":1550,"high":1504,"low":1551,"close":1504,"change":106,"percent_change":195,"volume":742,"transactions":9,"vwap":1504},"2025-11-07",39.31,39.3,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1482,"change":387,"percent_change":633,"volume":728,"transactions":9,"vwap":1482},"2025-11-06",39.48,39.371,{"date":1557,"open":1535,"high":1535,"low":1504,"close":1558,"change":1559,"percent_change":412,"volume":1560,"transactions":9,"vwap":1558},"2025-11-05",39.455,0.051,5100,{"date":1562,"open":1504,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":491,"volume":1567,"transactions":9,"vwap":1565},"2025-11-04",39.44,39.37,39.404,-0.026,11000,{"date":1569,"open":1482,"high":1554,"low":1482,"close":1505,"change":859,"percent_change":714,"volume":1296,"transactions":9,"vwap":1505},"2025-11-03",{"date":1571,"open":1485,"high":1572,"low":1485,"close":1573,"change":1346,"percent_change":444,"volume":1574,"transactions":9,"vwap":1573},"2025-10-31",39.471,39.449,4800,{"date":1576,"open":1486,"high":1486,"low":1482,"close":1577,"change":1578,"percent_change":294,"volume":1137,"transactions":9,"vwap":1577},"2025-10-30",39.435,-0.025,{"date":1580,"open":1403,"high":1403,"low":1563,"close":1488,"change":713,"percent_change":714,"volume":1530,"transactions":9,"vwap":1488},"2025-10-29",{"date":1582,"open":1534,"high":1534,"low":1488,"close":1554,"change":185,"percent_change":1034,"volume":889,"transactions":9,"vwap":1554},"2025-10-28",{"date":1584,"open":1475,"high":1475,"low":1488,"close":1585,"change":927,"percent_change":504,"volume":770,"transactions":9,"vwap":1585},"2025-10-27",39.52,{"date":1587,"open":1558,"high":1535,"low":1505,"close":1563,"change":598,"percent_change":684,"volume":1588,"transactions":9,"vwap":1563},"2025-10-24",5300,{"date":1590,"open":1485,"high":1504,"low":1487,"close":1564,"change":1591,"percent_change":101,"volume":1592,"transactions":9,"vwap":1564},"2025-10-23",0.022,13700,{"date":1594,"open":1529,"high":1595,"low":1550,"close":1596,"change":1597,"percent_change":106,"volume":1127,"transactions":9,"vwap":1596},"2025-10-22",39.388,39.348,-0.002,{"date":1599,"open":1485,"high":1600,"low":1493,"close":1493,"change":1601,"percent_change":294,"volume":1602,"transactions":9,"vwap":1493},"2025-10-21",39.395,-0.024,21100,{"date":1604,"open":1563,"high":1563,"low":1493,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-20",39.374,0.107,0.27,7300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":728,"transactions":9,"vwap":1614},"2025-10-17",39.19,39.27,39.145,39.267,0.134,0.34,{"date":1618,"open":1487,"high":1487,"low":1619,"close":1620,"change":1621,"percent_change":304,"volume":1622,"transactions":9,"vwap":1620},"2025-10-16",39.12,39.133,-0.127,14700,{"date":1624,"open":1506,"high":1551,"low":1611,"close":1625,"change":926,"percent_change":445,"volume":1387,"transactions":9,"vwap":1625},"2025-10-15",39.26,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":984,"percent_change":491,"volume":1241,"transactions":9,"vwap":1630},"2025-10-14",39.13,39.251,39.225,{"date":1632,"open":1633,"high":1612,"low":1634,"close":1635,"change":1636,"percent_change":1616,"volume":1637,"transactions":9,"vwap":1635},"2025-10-13",39.221,39.216,39.253,0.133,6400,{"date":1639,"open":1520,"high":1520,"low":20,"close":1619,"change":824,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1619},"2025-10-10",-0.43,48400,{"date":1643,"open":1507,"high":1507,"low":1506,"close":1644,"change":185,"percent_change":1034,"volume":1645,"transactions":9,"vwap":1644},"2025-10-09",39.29,32600,{"date":1647,"open":1551,"high":1507,"low":1644,"close":1507,"change":1648,"percent_change":412,"volume":1127,"transactions":9,"vwap":1507},"2025-10-08",0.052,{"date":1650,"open":1651,"high":1511,"low":1614,"close":1652,"change":1653,"percent_change":633,"volume":871,"transactions":9,"vwap":1652},"2025-10-07",39.315,39.278,-0.036,{"date":1655,"open":1656,"high":1511,"low":1656,"close":1657,"change":1045,"percent_change":101,"volume":911,"transactions":9,"vwap":1657},"2025-10-06",39.22,39.314,{"date":1659,"open":1480,"high":1480,"low":1660,"close":1660,"change":1331,"percent_change":-6,"volume":1661,"transactions":9,"vwap":1660},"2025-10-03",39.289,16100,{"date":1663,"open":1656,"high":1664,"low":1656,"close":1644,"change":877,"percent_change":231,"volume":1665,"transactions":9,"vwap":1644},"2025-10-02",39.34,37600,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":922,"volume":905,"transactions":9,"vwap":1669},"2025-10-01",39.25,39.285,0.039,{"date":1672,"open":1513,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":927,"volume":697,"transactions":9,"vwap":1673},"2025-09-30",39.246,39.21,0.033,{"date":1677,"open":1678,"high":1679,"low":1674,"close":1680,"change":1681,"percent_change":232,"volume":871,"transactions":9,"vwap":1680},"2025-09-29",39.23,39.237,39.213,0.006,{"date":1683,"open":1684,"high":1674,"low":1684,"close":1685,"change":1686,"percent_change":504,"volume":1687,"transactions":9,"vwap":1685},"2025-09-26",39.16,39.207,0.077,3100,{"date":1689,"open":1684,"high":1684,"low":1690,"close":1628,"change":714,"percent_change":789,"volume":728,"transactions":9,"vwap":1628},"2025-09-25",39.105,{"date":1692,"open":1674,"high":1674,"low":1628,"close":1494,"change":1346,"percent_change":444,"volume":1693,"transactions":9,"vwap":1494},"2025-09-24",130300,{"date":1695,"open":1696,"high":1674,"low":1697,"close":1698,"change":1466,"percent_change":1034,"volume":1699,"transactions":9,"vwap":1698},"2025-09-23",39.199,39.157,39.166,3900,{"date":1701,"open":1511,"high":1511,"low":1684,"close":1702,"change":1354,"percent_change":232,"volume":763,"transactions":9,"vwap":1702},"2025-09-22",39.205,{"date":1704,"open":1664,"high":1664,"low":1705,"close":1706,"change":1675,"percent_change":927,"volume":1423,"transactions":9,"vwap":1706},"2025-09-19",39.17,39.198,{"date":1708,"open":1611,"high":1611,"low":1709,"close":1709,"change":1204,"percent_change":101,"volume":849,"transactions":9,"vwap":1709},"2025-09-18",39.165,{"date":1711,"open":1619,"high":1712,"low":1713,"close":1712,"change":1714,"percent_change":444,"volume":763,"transactions":9,"vwap":1712},"2025-09-17",39.141,39.11,0.017,{"date":1716,"open":1717,"high":1717,"low":1713,"close":1718,"change":1051,"percent_change":231,"volume":1234,"transactions":9,"vwap":1718},"2025-09-16",39.14,39.124,{"date":1720,"open":1705,"high":1705,"low":1619,"close":1619,"change":231,"percent_change":250,"volume":790,"transactions":9,"vwap":1619},"2025-09-15",{"date":1722,"open":1713,"high":1613,"low":1713,"close":1713,"change":894,"percent_change":894,"volume":1458,"transactions":9,"vwap":1713},"2025-09-12",{"date":1724,"open":1725,"high":1705,"low":1726,"close":1713,"change":101,"percent_change":952,"volume":1637,"transactions":9,"vwap":1713},"2025-09-11",39.099998,39.09,{"date":1728,"open":1726,"high":1725,"low":1729,"close":1729,"change":932,"percent_change":444,"volume":1730,"transactions":9,"vwap":1729},"2025-09-10",39.049999,8200,{"date":1732,"open":1725,"high":1725,"low":1733,"close":1734,"change":877,"percent_change":231,"volume":1355,"transactions":9,"vwap":1734},"2025-09-09",39.02,39.035,{"date":1736,"open":1717,"high":1717,"low":1737,"close":1738,"change":1319,"percent_change":445,"volume":1739,"transactions":9,"vwap":1738},"2025-09-08",39.0099983,39.029999,37100,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":713,"volume":1207,"transactions":9,"vwap":1744},"2025-09-05",39.07,38.96,38.994,-0.006,{"date":1747,"open":1748,"high":287,"low":1749,"close":287,"change":1686,"percent_change":504,"volume":884,"transactions":9,"vwap":287},"2025-09-04",38.945,38.93,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":922,"volume":1588,"transactions":9,"vwap":1753},"2025-09-03",38.9,38.923,38.88,0.037,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":320,"volume":1241,"transactions":9,"vwap":1759},"2025-09-02",38.79,38.886,-0.054,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":106,"percent_change":195,"volume":1766,"transactions":9,"vwap":1765},"2025-08-29",39.060001,38.91,38.94,10300,{"date":1768,"open":1749,"high":1737,"low":1764,"close":1769,"change":932,"percent_change":444,"volume":1770,"transactions":9,"vwap":1769},"2025-08-28",38.95,54900,{"date":1772,"open":287,"high":287,"low":1773,"close":1774,"change":444,"percent_change":922,"volume":1058,"transactions":9,"vwap":1774},"2025-08-27",38.89,38.935,{"date":1776,"open":1777,"high":1752,"low":1777,"close":1778,"change":1779,"percent_change":497,"volume":770,"transactions":9,"vwap":1778},"2025-08-26",38.86,38.895,0.021,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1601,"percent_change":294,"volume":1785,"transactions":9,"vwap":1784},"2025-08-25",38.87,38.92,38.874,5400,{"date":1787,"open":1788,"high":1783,"low":1788,"close":1789,"change":1790,"percent_change":549,"volume":1137,"transactions":9,"vwap":1789},"2025-08-22",38.76,38.898,0.138,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1788,"change":195,"percent_change":388,"volume":1796,"transactions":9,"vwap":1788},"2025-08-21",38.735,38.77,38.71,47500,{"date":1798,"open":1799,"high":1758,"low":1800,"close":1758,"change":877,"percent_change":231,"volume":1801,"transactions":9,"vwap":1758},"2025-08-20",38.78,38.7,27800,{"date":1803,"open":1804,"high":1804,"low":1794,"close":1805,"change":1806,"percent_change":789,"volume":1807,"transactions":9,"vwap":1805},"2025-08-19",38.85,38.785,-0.049,4200,{"date":1809,"open":1810,"high":1804,"low":1810,"close":1811,"change":1428,"percent_change":497,"volume":1687,"transactions":9,"vwap":1811},"2025-08-18",38.82,38.834,{"date":1813,"open":1804,"high":1804,"low":1814,"close":1815,"change":387,"percent_change":633,"volume":1065,"transactions":9,"vwap":1815},"2025-08-15",38.8,38.815,{"date":1817,"open":1818,"high":1819,"low":1758,"close":1804,"change":932,"percent_change":444,"volume":1108,"transactions":9,"vwap":1804},"2025-08-14",38.81,38.899,{"date":1821,"open":1754,"high":1754,"low":1818,"close":1822,"change":232,"percent_change":497,"volume":1574,"transactions":9,"vwap":1822},"2025-08-13",38.835,{"date":1824,"open":1758,"high":1815,"low":1825,"close":1815,"change":1826,"percent_change":883,"volume":734,"transactions":9,"vwap":1815},"2025-08-12",38.75,0.108,{"date":1828,"open":1799,"high":1799,"low":1829,"close":1829,"change":984,"percent_change":491,"volume":1830,"transactions":9,"vwap":1829},"2025-08-11",38.707,6300,{"date":1832,"open":1795,"high":1793,"low":1795,"close":1793,"change":927,"percent_change":475,"volume":168,"transactions":9,"vwap":1793},"2025-08-08",{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":932,"percent_change":444,"volume":1838,"transactions":9,"vwap":1836},"2025-08-07",38.641,38.655,38.601,17800,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":250,"percent_change":927,"volume":784,"transactions":9,"vwap":1844},"2025-08-06",38.63,38.67,38.595,38.64,{"date":1846,"open":1825,"high":1825,"low":1847,"close":1848,"change":1849,"percent_change":185,"volume":1065,"transactions":9,"vwap":1848},"2025-08-05",38.57,38.61,-0.016,{"date":1851,"open":1847,"high":1844,"low":1847,"close":1852,"change":1853,"percent_change":354,"volume":1210,"transactions":9,"vwap":1852},"2025-08-04",38.626,0.156,{"date":1855,"open":1844,"high":1844,"low":1856,"close":1857,"change":1621,"percent_change":1309,"volume":1858,"transactions":9,"vwap":1857},"2025-08-01",38.39,38.47,21600,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":388,"volume":1864,"transactions":9,"vwap":1862},"2025-07-31",38.66,38.597,-0.032,30300,{"date":1866,"open":1867,"high":1800,"low":1868,"close":1869,"change":720,"percent_change":491,"volume":1807,"transactions":9,"vwap":1869},"2025-07-30",38.68,38.58,38.629,{"date":1871,"open":1758,"high":1758,"low":1872,"close":1873,"change":1360,"percent_change":195,"volume":1874,"transactions":9,"vwap":1873},"2025-07-29",38.653,38.656,372600,{"date":1876,"open":1841,"high":1877,"low":1841,"close":1878,"change":1879,"percent_change":232,"volume":763,"transactions":9,"vwap":1878},"2025-07-28",38.69,38.668,0.008,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1861,"change":1179,"percent_change":952,"volume":849,"transactions":9,"vwap":1861},"2025-07-25",38.72,38.6,{"date":1885,"open":1847,"high":1886,"low":1847,"close":1887,"change":1204,"percent_change":101,"volume":742,"transactions":9,"vwap":1887},"2025-07-24",38.65,38.604,{"date":1889,"open":1890,"high":1868,"low":1891,"close":1868,"change":101,"percent_change":844,"volume":795,"transactions":9,"vwap":1868},"2025-07-23",38.56,38.49,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":598,"volume":1898,"transactions":9,"vwap":1896},"2025-07-22",38.54,38.44,38.52,0.028,5900,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":17,"volume":1574,"transactions":9,"vwap":1903},"2025-07-21",38.45,38.572,38.492,0.072,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":195,"percent_change":388,"volume":1910,"transactions":9,"vwap":1909},"2025-07-18",38.5,38.51,38.42,3600,{"date":1912,"open":1913,"high":1901,"low":1914,"close":1901,"change":497,"percent_change":412,"volume":1915,"transactions":9,"vwap":1901},"2025-07-17",38.43,38.36,2500,{"date":1917,"open":1909,"high":1918,"low":1919,"close":1920,"change":1204,"percent_change":101,"volume":1560,"transactions":9,"vwap":1920},"2025-07-16",38.436,38.325,38.4,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1681,"percent_change":232,"volume":1454,"transactions":9,"vwap":1925},"2025-07-15",38.46,38.466,38.376,{"date":1927,"open":1920,"high":1923,"low":1928,"close":1929,"change":1653,"percent_change":633,"volume":1189,"transactions":9,"vwap":1929},"2025-07-14",38.361,38.37,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1601,"percent_change":294,"volume":1935,"transactions":9,"vwap":1934},"2025-07-11",38.351,38.448,38.406,5800,{"date":1937,"open":1938,"high":1857,"low":1929,"close":1913,"change":101,"percent_change":844,"volume":1699,"transactions":9,"vwap":1913},"2025-07-10",38.405,{"date":1940,"open":1909,"high":1941,"low":1942,"close":1929,"change":927,"percent_change":475,"volume":1113,"transactions":9,"vwap":1929},"2025-07-09",38.447,38.33,{"date":1944,"open":1914,"high":1945,"low":1946,"close":1947,"change":387,"percent_change":633,"volume":1383,"transactions":9,"vwap":1947},"2025-07-08",38.379,38.26,38.29,{"date":1949,"open":1950,"high":1950,"low":1946,"close":1919,"change":754,"percent_change":769,"volume":1951,"transactions":9,"vwap":1919},"2025-07-07",38.41,8600,{"date":1953,"open":1857,"high":1857,"low":1954,"close":1929,"change":926,"percent_change":445,"volume":1955,"transactions":9,"vwap":1929},"2025-07-03",38.34,9000,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":932,"percent_change":444,"volume":1370,"transactions":9,"vwap":1961},"2025-07-02",38.32,38.369,38.271,38.335,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1958,"change":1541,"percent_change":250,"volume":1966,"transactions":9,"vwap":1958},"2025-07-01",38.38,38.239,13400,{"date":1968,"open":1958,"high":1942,"low":1969,"close":1970,"change":101,"percent_change":844,"volume":1971,"transactions":9,"vwap":1970},"2025-06-30",38.25,38.309,12500,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":232,"volume":734,"transactions":9,"vwap":1976},"2025-06-27",38.28,38.131,38.249,0.009,{"date":1979,"open":1980,"high":1969,"low":1980,"close":1981,"change":482,"percent_change":953,"volume":1075,"transactions":9,"vwap":1981},"2025-06-26",38.15,38.24,{"date":1983,"open":1981,"high":1981,"low":1984,"close":1985,"change":195,"percent_change":388,"volume":1986,"transactions":9,"vwap":1985},"2025-06-25",38.042,38.099998,497300,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":504,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-24",38.07,38.14,37.999,38.13,0.53,214800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":1998,"change":588,"percent_change":136,"volume":1910,"transactions":9,"vwap":1998},"2025-06-23",37.89,37.93,37.76,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":469,"percent_change":106,"volume":790,"transactions":9,"vwap":2004},"2025-06-20",37.91,37.79,37.81,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":250,"percent_change":927,"volume":2011,"transactions":9,"vwap":2010},"2025-06-18",37.75,37.88,37.73,37.815,6000,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1935,"transactions":9,"vwap":2016},"2025-06-17",37.9,37.78,37.785,-0.101,-0.27,{"date":2020,"open":1999,"high":2021,"low":1999,"close":2022,"change":2023,"percent_change":141,"volume":1234,"transactions":9,"vwap":2022},"2025-06-16",37.96,37.886,0.142,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":2030,"volume":1245,"transactions":9,"vwap":2028},"2025-06-13",37.85,37.853,37.744,-0.156,-0.41,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2014,"change":894,"percent_change":894,"volume":715,"transactions":9,"vwap":2014},"2025-06-12",37.94,37.87,{"date":2036,"open":2033,"high":2021,"low":2037,"close":2014,"change":195,"percent_change":388,"volume":1075,"transactions":9,"vwap":2014},"2025-06-11",37.83,{"date":2039,"open":2014,"high":1998,"low":2003,"close":1998,"change":2040,"percent_change":362,"volume":849,"transactions":9,"vwap":1998},"2025-06-10",0.097,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":598,"volume":168,"transactions":9,"vwap":2045},"2025-06-09",37.835,37.898,37.833,0.027,{"date":2048,"open":2002,"high":2002,"low":2015,"close":2049,"change":2050,"percent_change":2051,"volume":1915,"transactions":9,"vwap":2049},"2025-06-06",37.806,0.146,0.39,{"date":2053,"open":2004,"high":2037,"low":2054,"close":2055,"change":823,"percent_change":437,"volume":1245,"transactions":9,"vwap":2055},"2025-06-05",37.65,37.66,{"date":2057,"open":1999,"high":1999,"low":2058,"close":2059,"change":1051,"percent_change":231,"volume":2060,"transactions":9,"vwap":2059},"2025-06-04",37.7,37.731,1100,{"date":2062,"open":2063,"high":1999,"low":2064,"close":2065,"change":2046,"percent_change":598,"volume":2011,"transactions":9,"vwap":2065},"2025-06-03",37.63,37.62,37.727,{"date":2067,"open":2068,"high":2058,"low":2068,"close":2058,"change":952,"percent_change":121,"volume":1637,"transactions":9,"vwap":2058},"2025-06-02",37.57,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":469,"percent_change":106,"volume":889,"transactions":9,"vwap":2073},"2025-05-30",37.569,37.43,37.55,{"date":2075,"open":2007,"high":2007,"low":2076,"close":2077,"change":877,"percent_change":231,"volume":1406,"transactions":9,"vwap":2077},"2025-05-29",37.5,37.555,{"date":2079,"open":2080,"high":2064,"low":2081,"close":2073,"change":853,"percent_change":294,"volume":1137,"transactions":9,"vwap":2073},"2025-05-28",37.587,37.47,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":1915,"transactions":9,"vwap":2087},"2025-05-27",37.56,37.61,37.53,37.571,0.321,0.86,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":633,"percent_change":2095,"volume":1915,"transactions":9,"vwap":2094},"2025-05-23",37.278,37.35,37.25,-0.24,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":388,"percent_change":741,"volume":2101,"transactions":9,"vwap":2100},"2025-05-22",37.311,37.49,37.34,4000,{"date":2103,"open":2104,"high":2064,"low":2093,"close":2105,"change":320,"percent_change":2106,"volume":1210,"transactions":9,"vwap":2105},"2025-05-21",37.51,37.42,-0.37,{"date":2108,"open":2109,"high":2109,"low":2086,"close":2084,"change":195,"percent_change":388,"volume":756,"transactions":9,"vwap":2084},"2025-05-20",37.72,{"date":2111,"open":2072,"high":2112,"low":2072,"close":2113,"change":2114,"percent_change":755,"volume":1898,"transactions":9,"vwap":2113},"2025-05-19",37.654,37.59,-0.043,{"date":2116,"open":2009,"high":2009,"low":2117,"close":2118,"change":1675,"percent_change":445,"volume":884,"transactions":9,"vwap":2118},"2025-05-16",37.58,37.633,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":445,"percent_change":223,"volume":1065,"transactions":9,"vwap":2122},"2025-05-15",37.475,37.6,{"date":2124,"open":2113,"high":2113,"low":2125,"close":2104,"change":232,"percent_change":497,"volume":1231,"transactions":9,"vwap":2104},"2025-05-14",37.45,{"date":2127,"open":2081,"high":2128,"low":2129,"close":2099,"change":2130,"percent_change":146,"volume":2131,"transactions":9,"vwap":2099},"2025-05-13",37.54,37.37,0.129,12900,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1955,"transactions":9,"vwap":2136},"2025-05-12",37.4,37.23,37.361,0.491,1.33,{"date":2140,"open":463,"high":463,"low":2141,"close":2142,"change":106,"percent_change":195,"volume":878,"transactions":9,"vwap":2142},"2025-05-09",36.82,36.87,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1295,"percent_change":727,"volume":2149,"transactions":9,"vwap":2148},"2025-05-08",36.91,36.99,36.71,36.88,17400,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":101,"percent_change":844,"volume":2155,"transactions":9,"vwap":2154},"2025-05-07",36.8,36.63,36.77,26300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2147,"change":1034,"percent_change":2018,"volume":2160,"transactions":9,"vwap":2147},"2025-05-06",36.67,36.78,30100,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":755,"percent_change":677,"volume":1608,"transactions":9,"vwap":2165},"2025-05-05",36.68,36.92,36.81,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2164,"change":17,"percent_change":977,"volume":2170,"transactions":9,"vwap":2164},"2025-05-02",36.97,36.825,13600,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":412,"percent_change":549,"volume":2176,"transactions":9,"vwap":2175},"2025-05-01",36.86,36.7,36.73,19200,{"date":2178,"open":2179,"high":2153,"low":2180,"close":2181,"change":195,"percent_change":388,"volume":2182,"transactions":9,"vwap":2181},"2025-04-30",36.49,36.219,36.6,44100,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2153,"change":1295,"percent_change":727,"volume":2188,"transactions":9,"vwap":2153},"2025-04-29",36.45,36.66,36.43,46800,{"date":2190,"open":2181,"high":2181,"low":2191,"close":2192,"change":250,"percent_change":927,"volume":2193,"transactions":9,"vwap":2192},"2025-04-28",36.31,36.52,51000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2179,"change":579,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2179},"2025-04-25",36.335,36.51,36.25,0.47,57100,{"date":2202,"open":2203,"high":2204,"low":405,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-04-24",36.14,36.36,36.32,0.33,0.92,59500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":362,"percent_change":32,"volume":2215,"transactions":9,"vwap":2214},"2025-04-23",36.22,36.27,35.89,35.99,132000,{"date":174,"open":2217,"high":2218,"low":170,"close":2219,"change":579,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},35.56,35.78,35.73,0.48,174700]