[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GJAN":3,"homepage-market-summary":26,"stock-historical-GJAN":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GJAN","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 - January","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},46.25,46.245,46.27,46.19,46.07,0.18,0.39,9684.6016,46.33,41.07,47163.3863032,98.5,1027,{"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},36.2,40566,14806546.5758,26.61,"2025-04-22",[178,181,191,200,208,217,227,233,243,250,260,269,279,289,299,310,319,327,335,343,350,356,364,373,382,392,399,406,415,424,432,439,446,454,461,471,479,486,493,500,508,517,524,532,542,551,561,569,576,584,593,601,608,616,622,632,640,648,658,663,668,675,683,691,698,704,710,717,725,732,738,743,749,754,760,766,769,774,781,788,795,800,806,815,821,826,829,834,838,845,853,857,860,864,870,879,884,889,895,900,904,910,916,922,929,938,945,951,959,965,970,975,981,986,993,998,1004,1012,1019,1024,1031,1037,1043,1051,1060,1067,1073,1080,1088,1096,1102,1110,1119,1127,1134,1141,1149,1154,1163,1169,1176,1181,1187,1195,1201,1205,1211,1216,1224,1231,1236,1242,1248,1253,1258,1264,1271,1275,1278,1282,1287,1294,1298,1303,1308,1314,1318,1322,1329,1336,1341,1345,1349,1353,1357,1361,1365,1369,1374,1377,1380,1383,1386,1389,1392,1394,1397,1400,1402,1406,1409,1412,1416,1420,1424,1426,1429,1435,1441,1445,1450,1453,1457,1461,1464,1467,1472,1474,1476,1480,1484,1489,1492,1496,1503,1508,1515,1522,1527,1532,1538,1543,1548,1552,1555,1559,1562,1565,1570,1574,1576,1579,1584,1587,1590,1594,1597,1600,1604,1608,1613,1619,1624,1629,1634,1638,1644,1649,1656,1661,1664,1669,1677,1683,1689,1695,1699,1703,1708,1713,1716,1719,1722,1729,1734,1738,1742,1747,1752,1757,1764,1769,1775,1782,1790,1795,1800,1806,1811,1818,1826,1834,1838,1843,1849,1855,1861,1865,1868,1874,1878,1882,1889,1895,1901,1907,1911,1916,1922,1928,1932,1939,1942,1948,1953,1960,1966,1973,1978,1983,1989,1994,1999,2006,2012,2018,2024,2028,2034,2040,2046,2052,2060,2067,2075,2079,2085,2091,2097,2103,2110,2115,2121,2126,2134,2140,2146,2153,2159,2164,2168,2175,2180,2187,2195,2200,2207,2213,2218,2224,2229,2238,2244,2250,2256,2263,2270,2276,2283,2288,2295,2301,2308,2314,2323],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},113,46.2134,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",46.08,46.115,45.91,-0.0285,-0.06,34743.459,178,46.0561,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":103,"volume":197,"transactions":198,"vwap":199},"2026-09-30",46.05,46.1762,46.0985,0.0285,7294.1822,74,46.1283,{"date":201,"open":13,"high":13,"low":202,"close":17,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",46.04,-0.02,-0.04,3602.8394,67,46.0823,{"date":209,"open":210,"high":210,"low":17,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",46.26,46.09,-0.11,-0.24,8902.4406,99,46.1161,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",46.12,46.215,46.2,0.11,0.24,5002.3049,49,46.1947,{"date":228,"open":229,"high":16,"low":229,"close":211,"change":108,"percent_change":203,"volume":230,"transactions":231,"vwap":232},"2026-09-24",46.01,8983.347,105,46.1051,{"date":234,"open":235,"high":221,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",46.17,46.081,46.1,-0.09,-0.19,13645.0182,151,46.1174,{"date":244,"open":21,"high":21,"low":245,"close":16,"change":246,"percent_change":203,"volume":247,"transactions":248,"vwap":249},"2026-09-22",46.18,-0.0101,6484.4087,77,46.2109,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",46.03,46.205,46.2001,0.2355,0.51,7870.4894,80,46.1639,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":258,"vwap":268},"2026-09-18",46.11,45.87,45.9646,0.0446,0.1,9068.9454,45.9081,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",45.89,45.97,45.92,0.1949,0.43,3481.0575,57,45.9297,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",45.8,45.885,45.7251,-0.0755,-0.16,3352.9484,62,45.8225,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",45.99,45.75,45.8006,-0.0929,-0.2,3364.5944,55,45.8041,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",45.82,45.96,45.8109,45.8935,-0.0605,-0.13,6329.9856,89,45.8677,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":143,"volume":316,"transactions":317,"vwap":318},"2026-09-11",46.06,45.8701,45.954,0.174,2645.4337,46,45.9555,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":187,"percent_change":306,"volume":325,"transactions":231,"vwap":326},"2026-09-10",45.77,45.81,45.72,45.78,9796.7858,45.7679,{"date":328,"open":193,"high":193,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-09",45.84,-0.1193,-0.26,2803.1965,68,45.9143,{"date":336,"open":273,"high":337,"low":273,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":206,"vwap":342},"2026-09-08",45.985,45.9593,-0.0807,-0.18,3938.3977,45.9589,{"date":344,"open":345,"high":183,"low":345,"close":202,"change":346,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",45.98,0,3801.0637,44,46.0384,{"date":351,"open":183,"high":211,"low":291,"close":202,"change":352,"percent_change":118,"volume":353,"transactions":354,"vwap":355},"2026-09-03",0.1149,7368.5858,72,46.0426,{"date":357,"open":324,"high":358,"low":324,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":287,"vwap":363},"2026-09-02",45.9584,45.9251,0.1049,0.23,3941.9637,45.8435,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":331,"volume":370,"transactions":371,"vwap":372},"2026-09-01",45.51,45.9,45.8202,-0.1198,12435.1299,87,45.7475,{"date":374,"open":271,"high":272,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-31",45.86,45.94,-0.0301,-0.07,18885.2709,144,45.8838,{"date":383,"open":384,"high":385,"low":185,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",45.995,46.011,45.9701,0.0052,0.01,4869.3429,64,45.9551,{"date":393,"open":229,"high":229,"low":263,"close":394,"change":395,"percent_change":138,"volume":396,"transactions":397,"vwap":398},"2026-08-27",45.9649,0.1449,10657.6769,97,45.9313,{"date":400,"open":185,"high":185,"low":401,"close":301,"change":402,"percent_change":403,"volume":404,"transactions":206,"vwap":405},"2026-08-26",45.79,-0.0207,-0.05,7986.9799,45.8098,{"date":407,"open":324,"high":408,"low":321,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",45.88,45.8407,0.0605,0.13,5808.2811,69,45.8079,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":346,"volume":421,"transactions":422,"vwap":423},"2026-08-24",45.66,45.8128,45.7802,0.0002,5530.1194,65,45.7554,{"date":425,"open":426,"high":426,"low":324,"close":324,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",45.825,0.07,0.15,5835.723,73,45.7995,{"date":433,"open":324,"high":281,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":198,"vwap":438},"2026-08-20",45.71,-0.1308,-0.29,8444.9977,45.7492,{"date":440,"open":185,"high":185,"low":322,"close":441,"change":442,"percent_change":18,"volume":443,"transactions":444,"vwap":445},"2026-08-19",45.8408,0.0808,12808,85,45.8332,{"date":447,"open":324,"high":322,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-18",45.76,-0.08,-0.17,4721.2029,66,45.7777,{"date":455,"open":252,"high":252,"low":456,"close":329,"change":457,"percent_change":295,"volume":458,"transactions":459,"vwap":460},"2026-08-17",45.83,-0.0898,9958.1004,75,45.8937,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",46.068,45.891,45.9298,0.0249,0.05,2366,38,45.9508,{"date":472,"open":473,"high":473,"low":263,"close":474,"change":475,"percent_change":428,"volume":476,"transactions":477,"vwap":478},"2026-08-13",45.9587,45.9049,0.067,6746.2513,82,45.8927,{"date":480,"open":408,"high":408,"low":481,"close":482,"change":483,"percent_change":266,"volume":484,"transactions":485,"vwap":409},"2026-08-12",45.765,45.8379,0.0479,5729.094,40,{"date":487,"open":324,"high":488,"low":489,"close":401,"change":490,"percent_change":378,"volume":491,"transactions":477,"vwap":492},"2026-08-11",45.8301,45.74,-0.03,10927.7442,45.7677,{"date":494,"open":323,"high":495,"low":323,"close":301,"change":496,"percent_change":388,"volume":497,"transactions":498,"vwap":499},"2026-08-10",45.9199,0.0033,3525,29,45.8278,{"date":501,"open":324,"high":301,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":348,"vwap":507},"2026-08-07",45.771,45.8167,0.1227,0.27,6110,45.798,{"date":509,"open":408,"high":408,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",45.69,45.694,0.014,0.03,5962,41,45.7601,{"date":518,"open":456,"high":456,"low":519,"close":519,"change":520,"percent_change":306,"volume":521,"transactions":522,"vwap":523},"2026-08-05",45.68,-0.0612,27381,186,45.7373,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":48,"volume":530,"transactions":215,"vwap":531},"2026-08-04",44.9,45.8002,45.7412,0.2214,20204,45.6824,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":248,"vwap":541},"2026-08-03",45.46,45.52,45.405,45.5198,0.2153,0.48,11571.077,45.4773,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":19,"volume":548,"transactions":549,"vwap":550},"2026-07-31",45.33,45.08,45.3045,0.1772,4841,39,45.1676,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-30",45,45.16,45.1273,0.3673,0.82,1819.022,32,45.0729,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":331,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",45.18,44.76,-0.58,11874.4483,106,44.9122,{"date":570,"open":554,"high":554,"low":571,"close":572,"change":346,"percent_change":346,"volume":573,"transactions":574,"vwap":575},"2026-07-28",44.961,45.02,6756.4373,76,45.0705,{"date":577,"open":578,"high":578,"low":579,"close":572,"change":580,"percent_change":388,"volume":581,"transactions":582,"vwap":583},"2026-07-27",45.12,44.95,0.0048,11336.0932,102,44.9958,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":428,"volume":591,"transactions":348,"vwap":592},"2026-07-24",44.99,45.13,44.93,45.0152,0.0652,5135.5262,45.0269,{"date":594,"open":588,"high":595,"low":526,"close":579,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-23",45.015,-0.23,-0.51,9783.096,91,44.9311,{"date":602,"open":603,"high":604,"low":603,"close":563,"change":108,"percent_change":203,"volume":605,"transactions":606,"vwap":607},"2026-07-22",45.1,45.2399,14521.724,95,45.2074,{"date":609,"open":587,"high":610,"low":587,"close":611,"change":612,"percent_change":143,"volume":613,"transactions":614,"vwap":615},"2026-07-21",45.2,45.19,0.17,5734.4328,94,45.1826,{"date":617,"open":618,"high":618,"low":572,"close":572,"change":203,"percent_change":204,"volume":619,"transactions":620,"vwap":621},"2026-07-20",45.24,23784,116,45.0776,{"date":623,"open":587,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-17",45.1367,44.96,45.04,-0.1753,-0.39,27185.457,131,45.0566,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":239,"volume":638,"transactions":179,"vwap":639},"2026-07-16",45.38,45.15,45.2153,-0.0847,6476.639,45.2494,{"date":641,"open":642,"high":643,"low":563,"close":643,"change":644,"percent_change":18,"volume":645,"transactions":646,"vwap":647},"2026-07-15",45.25,45.3,0.08,17279.386,189,45.2621,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":266,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-14",45.2479,45.255,45.17,45.22,0.22,9955.1743,79,45.2181,{"date":659,"open":563,"high":653,"low":603,"close":578,"change":306,"percent_change":436,"volume":660,"transactions":661,"vwap":662},"2026-07-13",30895.099,251,45.1483,{"date":664,"open":665,"high":642,"low":666,"close":642,"change":266,"percent_change":654,"volume":667,"transactions":9,"vwap":642},"2026-07-10",45.211,45.145,20100,{"date":669,"open":670,"high":671,"low":672,"close":635,"change":673,"percent_change":505,"volume":674,"transactions":9,"vwap":635},"2026-07-09",45.124,45.185,45.11,0.123,16200,{"date":676,"open":588,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-08",45.040001,44.902,45.027,-0.053,-0.12,7800,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":450,"volume":690,"transactions":9,"vwap":688},"2026-07-07",45.091,45.105,45.0099983,45.080002,-0.075,5400,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-06",44.926,45.155,0.163,0.36,7300,{"date":699,"open":635,"high":635,"low":700,"close":701,"change":702,"percent_change":427,"volume":703,"transactions":9,"vwap":701},"2026-07-02",44.891,44.992,0.032,5000,{"date":705,"open":706,"high":706,"low":579,"close":625,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":625},"2026-07-01",45.07,-0.064,-0.14,9500,{"date":711,"open":712,"high":706,"low":713,"close":714,"change":715,"percent_change":123,"volume":716,"transactions":9,"vwap":714},"2026-06-30",44.85,44.84,45.023998,0.179,11300,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-29",44.75,44.86,44.845,0.151,0.34,13100,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":644,"volume":731,"transactions":9,"vwap":729},"2026-06-26",44.5,44.87,44.694,0.034,4000,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":513,"percent_change":427,"volume":737,"transactions":9,"vwap":736},"2026-06-25",44.78,44.62,44.66,4300,{"date":739,"open":736,"high":734,"low":740,"close":741,"change":203,"percent_change":204,"volume":742,"transactions":9,"vwap":741},"2026-06-24",44.59,44.63,8900,{"date":744,"open":745,"high":719,"low":746,"close":747,"change":596,"percent_change":597,"volume":748,"transactions":9,"vwap":747},"2026-06-23",44.74,44.64,44.65,8700,{"date":750,"open":751,"high":586,"low":720,"close":752,"change":187,"percent_change":306,"volume":753,"transactions":9,"vwap":752},"2026-06-22",44.982,44.88,22800,{"date":755,"open":756,"high":757,"low":752,"close":758,"change":654,"percent_change":48,"volume":759,"transactions":9,"vwap":758},"2026-06-18",44.955,44.97,44.94,27900,{"date":761,"open":625,"high":762,"low":763,"close":763,"change":213,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-17",45.014999,44.72,-0.53,6500,{"date":767,"open":652,"high":652,"low":625,"close":625,"change":204,"percent_change":238,"volume":768,"transactions":9,"vwap":625},"2026-06-16",5300,{"date":770,"open":572,"high":771,"low":553,"close":553,"change":772,"percent_change":773,"volume":716,"transactions":9,"vwap":553},"2026-06-15",45.064999,0.28,0.63,{"date":775,"open":776,"high":777,"low":778,"close":763,"change":779,"percent_change":505,"volume":780,"transactions":9,"vwap":763},"2026-06-12",44.73,44.755,44.655,0.12,7200,{"date":782,"open":783,"high":746,"low":784,"close":785,"change":223,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-11",44.45,44.32,44.6,0.54,756100,{"date":789,"open":790,"high":735,"low":791,"close":792,"change":213,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-10",44.47,44.29,44.36,-0.54,23000,{"date":796,"open":797,"high":797,"low":798,"close":785,"change":378,"percent_change":285,"volume":799,"transactions":9,"vwap":785},"2026-06-09",44.89,44.39,6000,{"date":801,"open":763,"high":802,"low":803,"close":803,"change":804,"percent_change":467,"volume":805,"transactions":9,"vwap":803},"2026-06-08",44.8,44.67,0.023,7400,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-05",44.92,44.98,44.58,44.647,-0.383,-0.85,7500,{"date":816,"open":752,"high":817,"low":752,"close":818,"change":427,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-04",45.060001,45.029999,0.16,10800,{"date":822,"open":823,"high":823,"low":824,"close":625,"change":378,"percent_change":285,"volume":825,"transactions":9,"vwap":625},"2026-06-03",45.058998,44.915,11900,{"date":827,"open":578,"high":578,"low":572,"close":818,"change":108,"percent_change":203,"volume":828,"transactions":9,"vwap":818},"2026-06-02",15800,{"date":830,"open":831,"high":817,"low":832,"close":677,"change":103,"percent_change":411,"volume":833,"transactions":9,"vwap":677},"2026-06-01",44.07,43.17,14200,{"date":835,"open":588,"high":836,"low":588,"close":809,"change":103,"percent_change":411,"volume":837,"transactions":9,"vwap":809},"2026-05-29",45.049,7700,{"date":839,"open":840,"high":553,"low":841,"close":808,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":808},"2026-05-28",44.834,44.82,0.09,0.2,13400,{"date":846,"open":847,"high":848,"low":849,"close":847,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":847},"2026-05-27",44.83,44.903,44.799,0.02,0.04,21100,{"date":854,"open":712,"high":728,"low":802,"close":855,"change":467,"percent_change":222,"volume":856,"transactions":9,"vwap":855},"2026-05-26",44.81,6400,{"date":858,"open":712,"high":712,"low":859,"close":564,"change":222,"percent_change":118,"volume":768,"transactions":9,"vwap":564},"2026-05-22",44.21,{"date":861,"open":862,"high":863,"low":862,"close":747,"change":851,"percent_change":842,"volume":742,"transactions":9,"vwap":747},"2026-05-21",44.52,44.71,{"date":865,"open":866,"high":746,"low":867,"close":868,"change":612,"percent_change":143,"volume":869,"transactions":9,"vwap":868},"2026-05-20",44.53,44.46,44.61,13600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-19",44.51,44.54,44.4,44.44,-0.123,-0.28,24200,{"date":880,"open":798,"high":868,"low":798,"close":881,"change":882,"percent_change":513,"volume":883,"transactions":9,"vwap":881},"2026-05-18",44.563,0.013,9700,{"date":885,"open":862,"high":741,"low":862,"close":886,"change":450,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-15",44.55,-0.38,9900,{"date":890,"open":891,"high":776,"low":740,"close":763,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":763},"2026-05-14",44.646,0.165,0.37,16600,{"date":896,"open":790,"high":740,"low":790,"close":897,"change":898,"percent_change":103,"volume":899,"transactions":9,"vwap":897},"2026-05-13",44.555,0.025,39700,{"date":901,"open":810,"high":810,"low":902,"close":866,"change":108,"percent_change":203,"volume":903,"transactions":9,"vwap":866},"2026-05-12",44.382,8800,{"date":905,"open":862,"high":906,"low":907,"close":873,"change":908,"percent_change":850,"volume":909,"transactions":9,"vwap":873},"2026-05-11",44.56,44.49,0.011,15000,{"date":911,"open":912,"high":873,"low":913,"close":912,"change":914,"percent_change":779,"volume":915,"transactions":9,"vwap":912},"2026-05-08",44.529,44.15,0.054,11400,{"date":917,"open":875,"high":727,"low":918,"close":919,"change":920,"percent_change":467,"volume":921,"transactions":9,"vwap":919},"2026-05-07",44.381,44.475,0.024,9800,{"date":923,"open":791,"high":924,"low":791,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-06",44.48,44.451,0.231,0.52,12800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-05",44.2,44.28,44.12,44.22,0.145,0.33,8000,{"date":939,"open":940,"high":941,"low":348,"close":942,"change":943,"percent_change":331,"volume":944,"transactions":9,"vwap":942},"2026-05-04",44.09,44.17,44.075001,-0.115,14700,{"date":946,"open":947,"high":862,"low":948,"close":948,"change":949,"percent_change":411,"volume":950,"transactions":9,"vwap":948},"2026-05-01",44.24,44.19,0.056,132500,{"date":952,"open":953,"high":913,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-30",44.046001,43.917,44.134,0.264,0.6,11100,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":187,"percent_change":708,"volume":964,"transactions":9,"vwap":963},"2026-04-29",43.98,43.84,43.87,24000,{"date":966,"open":967,"high":967,"low":962,"close":968,"change":378,"percent_change":285,"volume":969,"transactions":9,"vwap":968},"2026-04-28",43.96,43.93,13000,{"date":971,"open":972,"high":972,"low":968,"close":348,"change":103,"percent_change":973,"volume":974,"transactions":9,"vwap":348},"2026-04-27",44.040001,0.14,9300,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":644,"percent_change":18,"volume":980,"transactions":9,"vwap":979},"2026-04-24",43.83,44.0099983,43.94,32700,{"date":982,"open":968,"high":968,"low":983,"close":984,"change":187,"percent_change":708,"volume":985,"transactions":9,"vwap":984},"2026-04-23",43.66,43.86,23600,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":133,"volume":992,"transactions":9,"vwap":989},"2026-04-22",43.88,43.92,43.74,0.29,12100,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":450,"percent_change":628,"volume":997,"transactions":9,"vwap":996},"2026-04-21",43.91,43.63,24900,{"date":999,"open":995,"high":995,"low":1000,"close":1001,"change":238,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-20",43.73,43.8,-0.21,77800,{"date":1005,"open":1006,"high":989,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-17",43.78,43.69,43.89,0.31,0.71,44900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":346,"percent_change":346,"volume":1018,"transactions":9,"vwap":1017},"2026-04-16",43.57,43.61,43.51,43.58,105700,{"date":1020,"open":1021,"high":1017,"low":1022,"close":1017,"change":973,"percent_change":138,"volume":1023,"transactions":9,"vwap":1017},"2026-04-15",43.55,43.36,30500,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-14",43.27,43.44,0.3,0.7,20300,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":612,"percent_change":123,"volume":1036,"transactions":9,"vwap":1035},"2026-04-13",42.81,43.19,43.14,23300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":108,"percent_change":203,"volume":1042,"transactions":9,"vwap":1041},"2026-04-10",43.080002,42.9,42.97,25300,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-09",42.74,43,42.98,0.19,0.44,52000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-08",42.75,42.89,42.69,42.79,0.59,1.4,137200,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":108,"percent_change":203,"volume":1066,"transactions":9,"vwap":1065},"2026-04-07",42.07,42.27,41.9,42.2,102200,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":779,"percent_change":991,"volume":1072,"transactions":9,"vwap":1071},"2026-04-06",42.049999,42.28,42.21,88700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":108,"percent_change":203,"volume":1079,"transactions":9,"vwap":1078},"2026-04-02",41.71,42.3,41.66,42.09,183500,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1048,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-01",41.98,42.185,41.96,42.099998,0.45,81500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1010,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-31",41.55,45.725,41.36,41.91,1.72,470800,{"date":1097,"open":1098,"high":1099,"low":22,"close":1100,"change":449,"percent_change":239,"volume":1101,"transactions":9,"vwap":1100},"2026-03-30",41.43,41.47,41.2,215300,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-27",41.62,41.21,41.28,-0.36,-0.86,108400,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-26",41.855,42.029999,41.5,41.64,-0.411,-0.98,113900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":143,"volume":1126,"transactions":9,"vwap":1124},"2026-03-25",42.22,42.23,41.92,42.050999,0.161,69200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1129,"change":306,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-03-24",41.89,42.080002,41.75,-0.31,85300,{"date":1135,"open":1136,"high":1137,"low":1093,"close":1138,"change":148,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-23",42.040001,42.31,42.02,0.84,72500,{"date":1142,"open":1143,"high":1113,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-20",41.97,41.63,41.67,-0.41,-0.97,57100,{"date":1150,"open":1138,"high":1151,"low":1152,"close":1130,"change":204,"percent_change":238,"volume":1153,"transactions":9,"vwap":1130},"2026-03-19",42.18,41.88,114400,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-18",42.37,42.43,42.11,42.12,-0.33,-0.78,74100,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":266,"percent_change":223,"volume":1168,"transactions":9,"vwap":1167},"2026-03-17",42.46,42.6,42.45,39400,{"date":1170,"open":1165,"high":1171,"low":1172,"close":1173,"change":505,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-16",42.5,42.32,42.35,0.64,89400,{"date":1177,"open":1178,"high":1179,"low":1062,"close":1130,"change":285,"percent_change":887,"volume":1180,"transactions":9,"vwap":1130},"2026-03-13",42.385,42.51,94100,{"date":1182,"open":1179,"high":1179,"low":1121,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-12",42.24,-0.34,-0.8,84500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":596,"volume":1194,"transactions":9,"vwap":1192},"2026-03-11",42.64,42.715,42.52,42.58,-0.1,88500,{"date":1196,"open":1197,"high":1198,"low":1192,"close":1199,"change":850,"percent_change":467,"volume":1200,"transactions":9,"vwap":1199},"2026-03-10",42.77,42.86,42.68,34200,{"date":1202,"open":1172,"high":1197,"low":1085,"close":1203,"change":654,"percent_change":927,"volume":1204,"transactions":9,"vwap":1203},"2026-03-09",42.66,49800,{"date":1206,"open":1207,"high":1166,"low":1208,"close":1207,"change":1209,"percent_change":1108,"volume":1210,"transactions":9,"vwap":1207},"2026-03-06",42.44,42.38,-0.37,61400,{"date":1212,"open":1040,"high":1041,"low":1213,"close":1033,"change":306,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1033},"2026-03-05",42.59,-0.3,72200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":48,"volume":1223,"transactions":9,"vwap":1221},"2026-03-04",42.85,43.0099983,42.765,42.94,0.21,50000,{"date":1225,"open":1179,"high":1226,"low":1227,"close":1228,"change":239,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-03",42.82,42.39,42.73,-0.44,38500,{"date":1232,"open":1189,"high":1233,"low":1189,"close":1234,"change":203,"percent_change":403,"volume":1235,"transactions":9,"vwap":1234},"2026-03-02",43.049999,42.92,55000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1221,"change":681,"percent_change":877,"volume":1241,"transactions":9,"vwap":1221},"2026-02-27",42.78,42.99,42.7,148200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":681,"percent_change":877,"volume":1247,"transactions":9,"vwap":1246},"2026-02-26",43.24,42.83,43.060001,124200,{"date":1249,"open":832,"high":1250,"low":1039,"close":1251,"change":612,"percent_change":123,"volume":1252,"transactions":9,"vwap":1251},"2026-02-25",43.22,43.18,33200,{"date":1254,"open":1054,"high":1255,"low":1256,"close":1219,"change":612,"percent_change":123,"volume":1257,"transactions":9,"vwap":1219},"2026-02-24",43.029999,42.751,43500,{"date":1259,"open":1260,"high":1260,"low":1053,"close":1261,"change":1262,"percent_change":597,"volume":1263,"transactions":9,"vwap":1261},"2026-02-23",43.09,42.84,-0.22,77700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1246,"change":222,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1246},"2026-02-20",42.91,44.186,42.825,0.26,30800,{"date":1272,"open":1273,"high":1274,"low":1238,"close":1274,"change":513,"percent_change":427,"volume":1011,"transactions":9,"vwap":1274},"2026-02-19",42.88,42.95,{"date":1276,"open":1245,"high":1233,"low":1245,"close":1234,"change":851,"percent_change":842,"volume":1277,"transactions":9,"vwap":1234},"2026-02-18",63300,{"date":1279,"open":1238,"high":1234,"low":1280,"close":1273,"change":266,"percent_change":361,"volume":1281,"transactions":9,"vwap":1273},"2026-02-17",42.615,93800,{"date":1283,"open":1284,"high":1285,"low":1055,"close":1238,"change":403,"percent_change":681,"volume":1286,"transactions":9,"vwap":1238},"2026-02-13",42.71,42.979,240600,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1245,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1245},"2026-02-12",43.2,42.773,-0.32,-0.74,71200,{"date":1295,"open":1250,"high":1250,"low":1233,"close":1296,"change":513,"percent_change":427,"volume":1297,"transactions":9,"vwap":1296},"2026-02-11",43.15,110600,{"date":1299,"open":1244,"high":1026,"low":1300,"close":1301,"change":403,"percent_change":681,"volume":1302,"transactions":9,"vwap":1301},"2026-02-10",43.11,43.12,101400,{"date":1304,"open":1041,"high":1305,"low":1306,"close":832,"change":266,"percent_change":361,"volume":1307,"transactions":9,"vwap":832},"2026-02-09",43.26,42.96,58900,{"date":1309,"open":1310,"high":1296,"low":1310,"close":1311,"change":19,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-06",42.8,43.07,0.91,33900,{"date":1315,"open":1045,"high":1033,"low":1213,"close":1199,"change":331,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1199},"2026-02-05",-0.61,42600,{"date":1319,"open":1300,"high":1300,"low":1320,"close":1221,"change":1193,"percent_change":596,"volume":1321,"transactions":9,"vwap":1221},"2026-02-04",42.752,71300,{"date":1323,"open":1324,"high":1324,"low":1218,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-02-03",43.29,43.040001,-0.196,-0.45,54600,{"date":1330,"open":1046,"high":1331,"low":1046,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-02",43.25,43.236,0.216,0.5,81400,{"date":1337,"open":1338,"high":1035,"low":1338,"close":1339,"change":378,"percent_change":285,"volume":1340,"transactions":9,"vwap":1339},"2026-01-30",42.87,43.02,47900,{"date":1342,"open":1343,"high":1344,"low":1226,"close":1260,"change":1193,"percent_change":596,"volume":1210,"transactions":9,"vwap":1260},"2026-01-29",43.099998,43.23,{"date":1346,"open":1301,"high":1344,"low":1347,"close":1034,"change":108,"percent_change":203,"volume":1348,"transactions":9,"vwap":1034},"2026-01-28",43.103,105300,{"date":1350,"open":1034,"high":1351,"low":1311,"close":1289,"change":644,"percent_change":1048,"volume":1352,"transactions":9,"vwap":1289},"2026-01-27",43.32,118200,{"date":1354,"open":1233,"high":832,"low":1355,"close":1301,"change":266,"percent_change":361,"volume":1356,"transactions":9,"vwap":1301},"2026-01-26",43.035,242700,{"date":1358,"open":1325,"high":1359,"low":1266,"close":1339,"change":346,"percent_change":346,"volume":1360,"transactions":9,"vwap":1339},"2026-01-23",43.222,144400,{"date":1362,"open":1339,"high":1039,"low":1363,"close":1339,"change":612,"percent_change":123,"volume":1364,"transactions":9,"vwap":1339},"2026-01-22",42.894,299100,{"date":1366,"open":1367,"high":1041,"low":1367,"close":1218,"change":654,"percent_change":927,"volume":1368,"transactions":9,"vwap":1218},"2026-01-21",42.62,174900,{"date":1370,"open":1219,"high":1219,"low":1213,"close":1371,"change":1327,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-20",42.63,-1.04,480000,{"date":1375,"open":1311,"high":1300,"low":1046,"close":1039,"change":203,"percent_change":403,"volume":1376,"transactions":9,"vwap":1039},"2026-01-16",595300,{"date":1378,"open":1301,"high":1301,"low":1239,"close":1343,"change":851,"percent_change":842,"volume":1379,"transactions":9,"vwap":1343},"2026-01-15",118600,{"date":1381,"open":1233,"high":1260,"low":1041,"close":1246,"change":108,"percent_change":203,"volume":1382,"transactions":9,"vwap":1246},"2026-01-14",30000,{"date":1384,"open":1039,"high":1039,"low":1047,"close":1311,"change":850,"percent_change":467,"volume":1385,"transactions":9,"vwap":1311},"2026-01-13",73500,{"date":1387,"open":1039,"high":1039,"low":1041,"close":1233,"change":850,"percent_change":467,"volume":1388,"transactions":9,"vwap":1233},"2026-01-12",29400,{"date":1390,"open":1339,"high":1255,"low":1041,"close":1255,"change":851,"percent_change":842,"volume":1391,"transactions":9,"vwap":1255},"2026-01-09",17900,{"date":1393,"open":1239,"high":1239,"low":1221,"close":1239,"change":513,"percent_change":427,"volume":958,"transactions":9,"vwap":1239},"2026-01-08",{"date":1395,"open":1221,"high":1239,"low":1221,"close":1306,"change":388,"percent_change":850,"volume":1396,"transactions":9,"vwap":1306},"2026-01-07",718400,{"date":1398,"open":1040,"high":1047,"low":1040,"close":1274,"change":851,"percent_change":842,"volume":1399,"transactions":9,"vwap":1274},"2026-01-06",133600,{"date":1401,"open":1221,"high":1274,"low":1261,"close":1266,"change":467,"percent_change":779,"volume":997,"transactions":9,"vwap":1266},"2026-01-05",{"date":1403,"open":1404,"high":1404,"low":1310,"close":1198,"change":427,"percent_change":819,"volume":1405,"transactions":9,"vwap":1198},"2026-01-02",42.93,6600,{"date":1407,"open":1040,"high":1040,"low":1056,"close":1056,"change":187,"percent_change":708,"volume":1408,"transactions":9,"vwap":1056},"2025-12-31",23800,{"date":1410,"open":1218,"high":1338,"low":1261,"close":1218,"change":204,"percent_change":238,"volume":1411,"transactions":9,"vwap":1218},"2025-12-30",43200,{"date":1413,"open":1273,"high":1054,"low":1245,"close":1054,"change":1414,"percent_change":427,"volume":1415,"transactions":9,"vwap":1054},"2025-12-29",0.029,16900,{"date":1417,"open":1261,"high":1418,"low":1245,"close":1418,"change":1419,"percent_change":266,"volume":805,"transactions":9,"vwap":1418},"2025-12-26",42.861,0.041,{"date":1421,"open":1238,"high":1218,"low":1422,"close":1226,"change":388,"percent_change":850,"volume":1423,"transactions":9,"vwap":1226},"2025-12-24",42.755,3100,{"date":1425,"open":1238,"high":1033,"low":1053,"close":1033,"change":427,"percent_change":819,"volume":856,"transactions":9,"vwap":1033},"2025-12-23",{"date":1427,"open":1284,"high":1197,"low":1199,"close":1045,"change":266,"percent_change":361,"volume":1428,"transactions":9,"vwap":1045},"2025-12-22",154200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1189,"change":644,"percent_change":1048,"volume":1434,"transactions":9,"vwap":1189},"2025-12-19",42.65,42.665,42.589,40400,{"date":1436,"open":1192,"high":1192,"low":1437,"close":1438,"change":18,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-18",42.47,42.56,0.42,23900,{"date":1442,"open":1171,"high":1191,"low":1443,"close":1208,"change":681,"percent_change":877,"volume":1444,"transactions":9,"vwap":1208},"2025-12-17",42.36,13700,{"date":1446,"open":1437,"high":1447,"low":1165,"close":1171,"change":1448,"percent_change":378,"volume":1449,"transactions":9,"vwap":1171},"2025-12-16",42.521,-0.029,9200,{"date":1451,"open":1371,"high":1371,"low":1171,"close":1452,"change":1414,"percent_change":427,"volume":837,"transactions":9,"vwap":1452},"2025-12-15",42.529,{"date":1454,"open":1192,"high":1455,"low":1207,"close":1171,"change":449,"percent_change":239,"volume":1456,"transactions":9,"vwap":1171},"2025-12-12",42.61,66400,{"date":1458,"open":1459,"high":1371,"low":1459,"close":1192,"change":851,"percent_change":842,"volume":1460,"transactions":9,"vwap":1192},"2025-12-11",42.49,48700,{"date":1462,"open":1165,"high":1213,"low":1207,"close":1463,"change":222,"percent_change":1269,"volume":828,"transactions":9,"vwap":1463},"2025-12-10",42.54,{"date":1465,"open":1157,"high":1171,"low":1157,"close":1157,"change":403,"percent_change":681,"volume":1466,"transactions":9,"vwap":1157},"2025-12-09",3600,{"date":1468,"open":1463,"high":1463,"low":1469,"close":1470,"change":490,"percent_change":378,"volume":1471,"transactions":9,"vwap":1470},"2025-12-08",42.41,42.48,26200,{"date":1473,"open":1165,"high":1179,"low":1207,"close":1179,"change":851,"percent_change":842,"volume":837,"transactions":9,"vwap":1179},"2025-12-05",{"date":1475,"open":1470,"high":1470,"low":1208,"close":1437,"change":850,"percent_change":467,"volume":869,"transactions":9,"vwap":1437},"2025-12-04",{"date":1477,"open":1443,"high":1167,"low":1478,"close":1167,"change":779,"percent_change":772,"volume":1479,"transactions":9,"vwap":1167},"2025-12-03",42.345,14100,{"date":1481,"open":1137,"high":1443,"low":1482,"close":1483,"change":467,"percent_change":779,"volume":742,"transactions":9,"vwap":1483},"2025-12-02",42.299,42.33,{"date":1485,"open":1183,"high":1486,"low":1487,"close":1070,"change":204,"percent_change":238,"volume":1488,"transactions":9,"vwap":1070},"2025-12-01",42.369,41.82,12900,{"date":1490,"open":1483,"high":1483,"low":1063,"close":1172,"change":644,"percent_change":1048,"volume":1491,"transactions":9,"vwap":1172},"2025-11-28",4200,{"date":1493,"open":1071,"high":1494,"low":1151,"close":1183,"change":222,"percent_change":1269,"volume":1495,"transactions":9,"vwap":1183},"2025-11-26",42.271,15200,{"date":1497,"open":1498,"high":1499,"low":1064,"close":1500,"change":612,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-25",42,42.15,42.13,0.41,16400,{"date":1504,"open":1505,"high":1082,"low":1131,"close":1084,"change":1506,"percent_change":1010,"volume":1507,"transactions":9,"vwap":1084},"2025-11-24",41.78,0.294,19800,{"date":1509,"open":1510,"high":1505,"low":1511,"close":1512,"change":1513,"percent_change":539,"volume":1514,"transactions":9,"vwap":1512},"2025-11-21",41.61,41.11,41.666,0.201,150400,{"date":1516,"open":1143,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-20",42.064999,41.465,-0.315,-0.75,22200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1505,"change":411,"percent_change":1009,"volume":828,"transactions":9,"vwap":1505},"2025-11-19",41.74,41.87,41.641,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":708,"percent_change":1184,"volume":780,"transactions":9,"vwap":1531},"2025-11-18",41.77,41.56,41.65,{"date":1533,"open":1152,"high":1498,"low":1534,"close":1535,"change":1536,"percent_change":1107,"volume":1537,"transactions":9,"vwap":1535},"2025-11-17",41.73,41.79,-0.15,16800,{"date":1539,"open":1524,"high":1540,"low":1524,"close":1541,"change":513,"percent_change":427,"volume":1542,"transactions":9,"vwap":1541},"2025-11-14",42.014999,41.94,18900,{"date":1544,"open":1062,"high":1545,"low":1152,"close":1093,"change":1262,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1093},"2025-11-13",42.075001,-0.52,35100,{"date":1549,"open":1550,"high":1151,"low":1158,"close":1500,"change":346,"percent_change":346,"volume":1551,"transactions":9,"vwap":1500},"2025-11-12",42.17,10500,{"date":1553,"open":1062,"high":1071,"low":1062,"close":1500,"change":513,"percent_change":427,"volume":1554,"transactions":9,"vwap":1500},"2025-11-11",4100,{"date":1556,"open":1136,"high":1500,"low":1557,"close":1085,"change":223,"percent_change":1558,"volume":780,"transactions":9,"vwap":1085},"2025-11-10",41.997,0.57,{"date":1560,"open":1505,"high":1561,"low":1144,"close":1561,"change":204,"percent_change":1193,"volume":690,"transactions":9,"vwap":1561},"2025-11-07",41.86,{"date":1563,"open":1113,"high":1113,"low":1487,"close":1064,"change":238,"percent_change":1002,"volume":1564,"transactions":9,"vwap":1064},"2025-11-06",14000,{"date":1566,"open":1084,"high":1069,"low":1567,"close":1568,"change":644,"percent_change":1048,"volume":1569,"transactions":9,"vwap":1568},"2025-11-05",41.95,41.99,12300,{"date":1571,"open":1561,"high":1572,"low":1561,"close":1093,"change":306,"percent_change":1132,"volume":1573,"transactions":9,"vwap":1093},"2025-11-04",42.027,22900,{"date":1575,"open":1130,"high":1130,"low":1082,"close":1136,"change":851,"percent_change":266,"volume":974,"transactions":9,"vwap":1136},"2025-11-03",{"date":1577,"open":1136,"high":1578,"low":1568,"close":1498,"change":403,"percent_change":681,"volume":883,"transactions":9,"vwap":1498},"2025-10-31",42.125,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1069,"change":203,"percent_change":403,"volume":1583,"transactions":9,"vwap":1069},"2025-10-30",42.14,41.993,11500,{"date":1585,"open":1085,"high":1443,"low":1069,"close":1062,"change":108,"percent_change":203,"volume":1586,"transactions":9,"vwap":1062},"2025-10-29",29700,{"date":1588,"open":1500,"high":1499,"low":1062,"close":1130,"change":108,"percent_change":203,"volume":1589,"transactions":9,"vwap":1130},"2025-10-28",28300,{"date":1591,"open":1062,"high":1085,"low":1592,"close":1078,"change":779,"percent_change":991,"volume":1593,"transactions":9,"vwap":1078},"2025-10-27",42.060001,32200,{"date":1595,"open":1143,"high":1581,"low":1143,"close":1143,"change":266,"percent_change":223,"volume":1596,"transactions":9,"vwap":1143},"2025-10-24",11600,{"date":1598,"open":1599,"high":1129,"low":1535,"close":1525,"change":266,"percent_change":223,"volume":1405,"transactions":9,"vwap":1525},"2025-10-23",41.84,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1529,"change":378,"percent_change":450,"volume":1502,"transactions":9,"vwap":1529},"2025-10-22",41.85,41.69,{"date":1605,"open":1606,"high":1152,"low":1606,"close":1599,"change":388,"percent_change":850,"volume":1607,"transactions":9,"vwap":1599},"2025-10-21",41.83,109400,{"date":1609,"open":1606,"high":1610,"low":1611,"close":1606,"change":1612,"percent_change":275,"volume":1521,"transactions":9,"vwap":1606},"2025-10-20",41.845,41.779,0.181,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":612,"percent_change":1501,"volume":1618,"transactions":9,"vwap":1617},"2025-10-17",41.45,41.653,41.649,16500,{"date":1620,"open":1531,"high":1603,"low":1621,"close":1622,"change":1623,"percent_change":597,"volume":992,"transactions":9,"vwap":1622},"2025-10-16",41.42,41.479,-0.211,{"date":1625,"open":1077,"high":1626,"low":1627,"close":1603,"change":266,"percent_change":223,"volume":1628,"transactions":9,"vwap":1603},"2025-10-15",41.739,41.594,18100,{"date":1630,"open":1615,"high":1077,"low":1631,"close":1632,"change":204,"percent_change":1193,"volume":1633,"transactions":9,"vwap":1632},"2025-10-14",41.383,41.59,24500,{"date":1635,"open":1636,"high":1144,"low":1636,"close":1144,"change":1009,"percent_change":1637,"volume":909,"transactions":9,"vwap":1144},"2025-10-13",41.53,0.75,{"date":1639,"open":1505,"high":1640,"low":1641,"close":1641,"change":1229,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-10",41.872,41.32,-1.05,12700,{"date":1645,"open":1646,"high":1487,"low":1075,"close":1646,"change":1647,"percent_change":187,"volume":1648,"transactions":9,"vwap":1646},"2025-10-09",41.76,-0.025,74400,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":18,"volume":1655,"transactions":9,"vwap":1653},"2025-10-08",41.742,41.805,41.785,0.075,25900,{"date":1657,"open":1524,"high":1658,"low":1659,"close":1075,"change":187,"percent_change":708,"volume":1660,"transactions":9,"vwap":1075},"2025-10-07",41.81,41.7,18300,{"date":1662,"open":1524,"high":1658,"low":1524,"close":1529,"change":850,"percent_change":467,"volume":1663,"transactions":9,"vwap":1529},"2025-10-06",92600,{"date":1665,"open":1529,"high":1505,"low":1666,"close":1131,"change":1667,"percent_change":222,"volume":1668,"transactions":9,"vwap":1131},"2025-10-03",41.693,0.047,8200,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":187,"volume":1676,"transactions":9,"vwap":1674},"2025-10-02",41.713,41.724,41.68,41.703,-0.026,15700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":103,"percent_change":973,"volume":1682,"transactions":9,"vwap":1681},"2025-10-01",41.6,41.756,41.729,39200,{"date":1684,"open":1679,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":819,"volume":1688,"transactions":9,"vwap":1685},"2025-09-30",41.669,41.58,0.065,14600,{"date":1690,"open":1603,"high":1603,"low":1691,"close":1692,"change":1693,"percent_change":388,"volume":1694,"transactions":9,"vwap":1692},"2025-09-29",41.574,41.604,0.004,8600,{"date":1696,"open":1697,"high":1679,"low":1698,"close":1679,"change":222,"percent_change":505,"volume":737,"transactions":9,"vwap":1679},"2025-09-26",41.555,41.485,{"date":1700,"open":1099,"high":1701,"low":1702,"close":1701,"change":490,"percent_change":378,"volume":1618,"transactions":9,"vwap":1701},"2025-09-25",41.49,41.39,{"date":1704,"open":1510,"high":1510,"low":1705,"close":1706,"change":203,"percent_change":403,"volume":1707,"transactions":9,"vwap":1706},"2025-09-24",41.46,41.52,25400,{"date":1709,"open":1679,"high":1144,"low":1710,"close":1711,"change":449,"percent_change":239,"volume":1712,"transactions":9,"vwap":1711},"2025-09-23",41.51,41.54,19000,{"date":1714,"open":1636,"high":1144,"low":1636,"close":1104,"change":850,"percent_change":467,"volume":1715,"transactions":9,"vwap":1104},"2025-09-22",121500,{"date":1717,"open":1510,"high":1510,"low":1701,"close":1679,"change":222,"percent_change":505,"volume":1718,"transactions":9,"vwap":1679},"2025-09-19",83000,{"date":1720,"open":1711,"high":1530,"low":1518,"close":1701,"change":467,"percent_change":779,"volume":1721,"transactions":9,"vwap":1701},"2025-09-18",44500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1724,"change":1727,"percent_change":388,"volume":1728,"transactions":9,"vwap":1724},"2025-09-17",41.44,41.48,41.34,0.005,18800,{"date":1730,"open":1725,"high":1725,"low":1731,"close":1732,"change":1647,"percent_change":187,"volume":1733,"transactions":9,"vwap":1732},"2025-09-16",41.421,41.435,18200,{"date":1735,"open":1615,"high":1725,"low":1098,"close":1705,"change":1736,"percent_change":222,"volume":1737,"transactions":9,"vwap":1705},"2025-09-15",0.046,38800,{"date":1739,"open":1615,"high":1705,"low":1740,"close":1741,"change":920,"percent_change":103,"volume":697,"transactions":9,"vwap":1741},"2025-09-12",41.4,41.414,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1702,"change":266,"percent_change":223,"volume":1746,"transactions":9,"vwap":1702},"2025-09-11",41.29,41.41,28600,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1744,"change":851,"percent_change":266,"volume":1751,"transactions":9,"vwap":1744},"2025-09-10",41.35,41.24,22700,{"date":1753,"open":1750,"high":1754,"low":1755,"close":1754,"change":427,"percent_change":612,"volume":1756,"transactions":9,"vwap":1754},"2025-09-09",41.25,41.15,33500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":103,"percent_change":428,"volume":1763,"transactions":9,"vwap":1762},"2025-09-08",41.17,41.255,41.13,41.18,15500,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":204,"percent_change":1193,"volume":852,"transactions":9,"vwap":1768},"2025-09-05",41.26,41.029999,41.12,{"date":1770,"open":1771,"high":1772,"low":1767,"close":1772,"change":1773,"percent_change":123,"volume":1774,"transactions":9,"vwap":1772},"2025-09-04",41.09,41.16,0.162,15900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":772,"volume":1444,"transactions":9,"vwap":1780},"2025-09-03",40.96,41.0099983,40.91,40.998,0.113,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1785},"2025-09-02",40.74,40.885,40.72,-0.175,-0.43,26900,{"date":1791,"open":1759,"high":1759,"low":1792,"close":1793,"change":187,"percent_change":1536,"volume":1794,"transactions":9,"vwap":1793},"2025-08-29",40.97,41.060001,48300,{"date":1796,"open":22,"high":1761,"low":1797,"close":1768,"change":1798,"percent_change":428,"volume":1799,"transactions":9,"vwap":1768},"2025-08-28",41.049999,0.062,49100,{"date":1801,"open":1767,"high":22,"low":1802,"close":1803,"change":1804,"percent_change":779,"volume":1805,"transactions":9,"vwap":1803},"2025-08-27",40.98,41.057999,0.048,19400,{"date":1807,"open":1792,"high":1778,"low":1808,"close":1778,"change":1809,"percent_change":411,"volume":1810,"transactions":9,"vwap":1778},"2025-08-26",40.92,0.055,33100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":403,"percent_change":681,"volume":1817,"transactions":9,"vwap":1816},"2025-08-25",40.99,41.02,40.95,40.955,27400,{"date":1819,"open":1820,"high":1767,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-22",40.86,40.83,41.0050011,0.312,0.77,10600,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":285,"volume":1833,"transactions":9,"vwap":1831},"2025-08-21",40.7,40.76,40.65,40.693,-0.067,14500,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1829,"change":204,"percent_change":1193,"volume":1573,"transactions":9,"vwap":1829},"2025-08-20",40.79,40.62,{"date":1839,"open":1815,"high":1815,"low":1840,"close":1841,"change":1842,"percent_change":1291,"volume":1688,"transactions":9,"vwap":1841},"2025-08-19",40.71,40.8,-0.129,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":103,"volume":1848,"transactions":9,"vwap":1846},"2025-08-18",40.88,40.929,0.026,8300,{"date":1850,"open":1808,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":681,"volume":883,"transactions":9,"vwap":1853},"2025-08-15",40.945,40.881,40.903,-0.051,{"date":1856,"open":1857,"high":1777,"low":1858,"close":1859,"change":1860,"percent_change":850,"volume":1542,"transactions":9,"vwap":1859},"2025-08-14",40.9,40.87,40.954,0.008,{"date":1862,"open":515,"high":515,"low":1845,"close":1863,"change":1864,"percent_change":1048,"volume":690,"transactions":9,"vwap":1863},"2025-08-13",40.946,0.076,{"date":1866,"open":1784,"high":1867,"low":1784,"close":1858,"change":1222,"percent_change":927,"volume":780,"transactions":9,"vwap":1858},"2025-08-12",40.878,{"date":1869,"open":1828,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":449,"volume":1873,"transactions":9,"vwap":1871},"2025-08-11",40.756,40.66,-0.031,19200,{"date":1875,"open":1876,"high":1786,"low":1876,"close":1877,"change":1125,"percent_change":123,"volume":888,"transactions":9,"vwap":1877},"2025-08-08",40.59,40.691,{"date":1879,"open":1786,"high":1786,"low":1880,"close":1881,"change":204,"percent_change":1193,"volume":1618,"transactions":9,"vwap":1881},"2025-08-07",40.441,40.53,{"date":1883,"open":1884,"high":1876,"low":1885,"close":1886,"change":1887,"percent_change":138,"volume":1888,"transactions":9,"vwap":1886},"2025-08-06",40.43,39.93,40.57,0.131,18400,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":403,"percent_change":681,"volume":1894,"transactions":9,"vwap":1893},"2025-08-05",40.52,40.38,40.439,264500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1898,"change":1900,"percent_change":155,"volume":768,"transactions":9,"vwap":1898},"2025-08-04",40.3,40.489,40.14,0.299,{"date":1902,"open":1892,"high":1892,"low":1903,"close":1904,"change":1184,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-01",40.132,40.19,-0.84,145500,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1881,"change":203,"percent_change":403,"volume":844,"transactions":9,"vwap":1881},"2025-07-31",40.78,40.48,{"date":1912,"open":1913,"high":1913,"low":1910,"close":1914,"change":1915,"percent_change":340,"volume":909,"transactions":9,"vwap":1914},"2025-07-30",40.68,40.55,-0.074,{"date":1917,"open":1918,"high":1829,"low":1876,"close":1919,"change":1920,"percent_change":204,"volume":1921,"transactions":9,"vwap":1919},"2025-07-29",40.67,40.624,-0.016,45900,{"date":1923,"open":1830,"high":1918,"low":1924,"close":1925,"change":1926,"percent_change":467,"volume":1927,"transactions":9,"vwap":1925},"2025-07-28",40.581,40.64,0.021,34300,{"date":1929,"open":1914,"high":1871,"low":1914,"close":1930,"change":1931,"percent_change":973,"volume":1848,"transactions":9,"vwap":1930},"2025-07-25",40.619,0.057,{"date":1933,"open":1934,"high":1935,"low":1891,"close":1936,"change":1937,"percent_change":203,"volume":1938,"transactions":9,"vwap":1936},"2025-07-24",40.54,40.61,40.562,-0.008,12600,{"date":1940,"open":1891,"high":1886,"low":1941,"close":1886,"change":612,"percent_change":1439,"volume":1833,"transactions":9,"vwap":1886},"2025-07-23",40.37,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1945,"change":644,"percent_change":843,"volume":1947,"transactions":9,"vwap":1945},"2025-07-22",40.31,40.4,40.28,156700,{"date":1949,"open":1950,"high":1910,"low":1897,"close":1951,"change":1926,"percent_change":467,"volume":1952,"transactions":9,"vwap":1951},"2025-07-21",40.44,40.32,90400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1675,"percent_change":187,"volume":1959,"transactions":9,"vwap":1958},"2025-07-18",40.34,40.365,40.25,40.299,29000,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":722,"percent_change":143,"volume":1965,"transactions":9,"vwap":1964},"2025-07-17",40.18,40.333,40.325,10300,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":851,"volume":1972,"transactions":9,"vwap":1970},"2025-07-16",40.24,40.09,40.174,0.017,20800,{"date":1974,"open":1946,"high":1975,"low":1899,"close":1976,"change":1977,"percent_change":708,"volume":1542,"transactions":9,"vwap":1976},"2025-07-15",40.39,40.157,-0.055,{"date":1979,"open":1904,"high":1980,"low":1981,"close":1982,"change":1419,"percent_change":266,"volume":1668,"transactions":9,"vwap":1982},"2025-07-14",40.22,40.131,40.212,{"date":1984,"open":1985,"high":1986,"low":1969,"close":1987,"change":1988,"percent_change":239,"volume":1466,"transactions":9,"vwap":1987},"2025-07-11",40.135,40.175,40.171,-0.078,{"date":1990,"open":1957,"high":1991,"low":1981,"close":1992,"change":1993,"percent_change":428,"volume":825,"transactions":9,"vwap":1992},"2025-07-10",40.29,40.249,0.059,{"date":1995,"open":1904,"high":1996,"low":1997,"close":1904,"change":1998,"percent_change":723,"volume":697,"transactions":9,"vwap":1904},"2025-07-09",40.205,40.099998,0.135,{"date":2000,"open":2001,"high":1891,"low":2002,"close":2003,"change":2004,"percent_change":850,"volume":2005,"transactions":9,"vwap":2003},"2025-07-08",40.049999,39.99,40.055,0.007,6200,{"date":2007,"open":2008,"high":1985,"low":2009,"close":2010,"change":450,"percent_change":2011,"volume":1200,"transactions":9,"vwap":2010},"2025-07-07",40.07,39.96,40.048,-0.42,{"date":2013,"open":1904,"high":1946,"low":2014,"close":2015,"change":2016,"percent_change":19,"volume":2017,"transactions":9,"vwap":2015},"2025-07-03",40.11,40.218,0.156,3400,{"date":2019,"open":2020,"high":1969,"low":2020,"close":2021,"change":2022,"percent_change":18,"volume":2023,"transactions":9,"vwap":2021},"2025-07-02",39.91,40.062,0.072,43600,{"date":2025,"open":485,"high":2001,"low":2026,"close":2002,"change":1926,"percent_change":467,"volume":2027,"transactions":9,"vwap":2002},"2025-07-01",39.84,28800,{"date":2029,"open":2001,"high":2001,"low":2030,"close":2031,"change":2032,"percent_change":1269,"volume":2033,"transactions":9,"vwap":2031},"2025-06-30",39.85,39.969,0.102,10000,{"date":2035,"open":2026,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":505,"volume":856,"transactions":9,"vwap":2038},"2025-06-27",39.9,39.71,39.867,0.107,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":819,"percent_change":123,"volume":1502,"transactions":9,"vwap":2045},"2025-06-26",39.725,39.82,39.705,39.76,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2048,"change":2051,"percent_change":204,"volume":1252,"transactions":9,"vwap":2048},"2025-06-25",39.6,39.65,39.55,-0.015,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1888,"transactions":9,"vwap":2057},"2025-06-24",39.48,39.66,39.46,39.615,0.285,0.72,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":256,"volume":2066,"transactions":9,"vwap":2063},"2025-06-23",39.19,39.33,39.13,0.199,11800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":403,"volume":2074,"transactions":9,"vwap":2072},"2025-06-20",39.27,39.36,39.09,39.131,-0.019,18500,{"date":2076,"open":2077,"high":2078,"low":2064,"close":2077,"change":403,"percent_change":306,"volume":958,"transactions":9,"vwap":2077},"2025-06-18",39.15,39.31,{"date":2080,"open":2078,"high":2081,"low":2082,"close":2083,"change":450,"percent_change":1788,"volume":2084,"transactions":9,"vwap":2083},"2025-06-17",39.322,39.12,39.2,13300,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2087,"change":654,"percent_change":2090,"volume":820,"transactions":9,"vwap":2087},"2025-06-16",39.37,39.418,39.291,0.56,{"date":2092,"open":2062,"high":2093,"low":2094,"close":2077,"change":2095,"percent_change":2096,"volume":1633,"transactions":9,"vwap":2077},"2025-06-13",39.32,39.07,-0.221,-0.56,{"date":2098,"open":2078,"high":2099,"low":2100,"close":2101,"change":1419,"percent_change":266,"volume":2102,"transactions":9,"vwap":2101},"2025-06-12",39.4,39.26,39.371,28000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2063,"change":2108,"percent_change":203,"volume":2109,"transactions":9,"vwap":2063},"2025-06-11",39.44,39.47,39.23,-0.007,16000,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":103,"percent_change":428,"volume":1712,"transactions":9,"vwap":2114},"2025-06-10",39.21,39.365,39.337,{"date":2116,"open":2117,"high":2093,"low":2118,"close":2119,"change":2120,"percent_change":266,"volume":814,"transactions":9,"vwap":2119},"2025-06-09",39.255,39.22,39.277,0.038,{"date":2122,"open":2118,"high":2123,"low":2077,"close":2124,"change":1333,"percent_change":2125,"volume":737,"transactions":9,"vwap":2124},"2025-06-06",39.29,39.239,0.55,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-06-05",39.16,39.24,39.022999,-0.136,-0.35,4600,{"date":2135,"open":2136,"high":2083,"low":2082,"close":2137,"change":2138,"percent_change":-6,"volume":2139,"transactions":9,"vwap":2137},"2025-06-04",39.197,39.159,-0.001,4500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2128,"change":2145,"percent_change":539,"volume":2027,"transactions":9,"vwap":2128},"2025-06-03",39.0099983,39.18,38.982,0.188,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2022,"percent_change":1048,"volume":2152,"transactions":9,"vwap":2151},"2025-06-02",38.81,38.99,38.775,38.972,20000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":388,"percent_change":513,"volume":716,"transactions":9,"vwap":2158},"2025-05-30",38.79,38.91,38.68,38.9,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":842,"percent_change":361,"volume":937,"transactions":9,"vwap":2163},"2025-05-29",39.02,38.791,38.89,{"date":2165,"open":2166,"high":2166,"low":2155,"close":2167,"change":378,"percent_change":340,"volume":1712,"transactions":9,"vwap":2167},"2025-05-28",38.96,38.8,{"date":2169,"open":2157,"high":2170,"low":2171,"close":2172,"change":1049,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-05-27",38.916,38.66,38.87,1.14,17000,{"date":2176,"open":2177,"high":2099,"low":2177,"close":2178,"change":681,"percent_change":1132,"volume":2179,"transactions":9,"vwap":2178},"2025-05-23",38.29,38.43,56500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":378,"percent_change":340,"volume":2186,"transactions":9,"vwap":2185},"2025-05-22",38.57,38.73,38.521,38.55,92500,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":877,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-21",38.78,38.97,38.61,38.62,-0.72,44600,{"date":2196,"open":2197,"high":2161,"low":2198,"close":2158,"change":2199,"percent_change":1132,"volume":1688,"transactions":9,"vwap":2158},"2025-05-20",38.934,38.861,-0.121,{"date":2201,"open":2202,"high":2094,"low":2203,"close":2204,"change":2205,"percent_change":851,"volume":2206,"transactions":9,"vwap":2204},"2025-05-19",38.85,38.77,39.021,0.016,46900,{"date":2208,"open":549,"high":2209,"low":2210,"close":2211,"change":973,"percent_change":696,"volume":2212,"transactions":9,"vwap":2211},"2025-05-16",39.049999,38.83,39.0050011,125000,{"date":2214,"open":2171,"high":2215,"low":2171,"close":2216,"change":2217,"percent_change":361,"volume":1551,"transactions":9,"vwap":2216},"2025-05-15",38.92,38.865,0.089,{"date":2219,"open":2183,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":467,"volume":2066,"transactions":9,"vwap":2222},"2025-05-14",38.82,38.72,38.776,0.019,{"date":2225,"open":2221,"high":2226,"low":2227,"close":2228,"change":1048,"percent_change":48,"volume":1569,"transactions":9,"vwap":2228},"2025-05-13",38.84,38.63,38.757,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-05-12",38.41,38.6,38.37,38.567,0.628,1.66,2600,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":266,"volume":2237,"transactions":9,"vwap":2242},"2025-05-09",38.025002,37.881,37.939,0.039,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":427,"percent_change":1048,"volume":974,"transactions":9,"vwap":2249},"2025-05-08",37.89,38.09,37.827,37.9,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":644,"percent_change":1222,"volume":944,"transactions":9,"vwap":2255},"2025-05-07",37.81,37.859,37.58,37.83,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":628,"volume":1682,"transactions":9,"vwap":2261},"2025-05-06",37.77,37.837,37.66,37.75,-0.146,{"date":2264,"open":2252,"high":2265,"low":2252,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-05",37.997,37.896,-0.102,-0.27,10900,{"date":2271,"open":2272,"high":2273,"low":2255,"close":2274,"change":2275,"percent_change":155,"volume":2017,"transactions":9,"vwap":2274},"2025-05-02",37.87,38.060001,37.998,0.278,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":222,"percent_change":991,"volume":2282,"transactions":9,"vwap":2281},"2025-05-01",37.84,38.02,37.68,37.72,22500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2286,"change":1804,"percent_change":411,"volume":883,"transactions":9,"vwap":2286},"2025-04-30",37.32,37.61,37.060001,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":936,"volume":2294,"transactions":9,"vwap":2292},"2025-04-29",37.29,37.62,37.562,0.122,12400,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":882,"percent_change":513,"volume":2300,"transactions":9,"vwap":2299},"2025-04-28",37.53,37.281,37.44,6700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":19,"volume":703,"transactions":9,"vwap":2306},"2025-04-25",37.28,37.43,37.228,37.427,0.147,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2303,"change":2312,"percent_change":2313,"volume":844,"transactions":9,"vwap":2303},"2025-04-24",36.92,37.31,0.398,1.08,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-04-23",36.99,37.165,36.782,36.882,0.352,0.96,25500,{"date":176,"open":172,"high":2324,"low":172,"close":2325,"change":936,"percent_change":1312,"volume":2326,"transactions":9,"vwap":2325},36.577,36.53,13200]