[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GMAY":3,"homepage-market-summary":26,"stock-historical-GMAY":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GMAY","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 - May","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},44.12,44.11,44.175,44.005,43.9,0.22,0.5,11369.342036,44.99,40.206,53386.876689344,81.8,845,{"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},34.65,52221,19060619.172336,26.76,"2025-04-22",[178,181,191,201,211,221,230,240,249,258,268,277,288,298,306,315,324,331,339,347,355,366,374,383,391,397,406,414,424,435,443,453,462,472,478,484,492,499,506,514,521,530,535,542,552,562,573,583,594,603,613,622,631,641,651,661,671,680,687,697,705,713,719,724,729,735,741,747,753,759,765,773,778,782,788,796,802,808,813,821,830,836,840,847,851,856,859,863,868,873,876,881,886,892,900,906,910,914,918,921,926,929,932,937,943,948,953,958,964,968,975,980,987,993,999,1004,1011,1016,1022,1028,1035,1042,1049,1055,1064,1071,1079,1085,1093,1101,1109,1115,1123,1130,1138,1145,1151,1154,1160,1165,1171,1177,1184,1191,1197,1205,1213,1218,1226,1233,1240,1243,1250,1256,1262,1268,1273,1277,1280,1285,1288,1291,1295,1298,1301,1305,1309,1311,1315,1318,1322,1326,1330,1336,1339,1342,1346,1349,1355,1357,1360,1362,1365,1369,1372,1375,1380,1382,1385,1392,1396,1401,1405,1409,1414,1421,1425,1429,1433,1437,1442,1449,1452,1458,1462,1467,1473,1477,1480,1486,1491,1495,1499,1503,1510,1517,1524,1531,1538,1543,1550,1557,1562,1567,1572,1580,1586,1592,1596,1603,1608,1611,1614,1618,1621,1627,1629,1632,1637,1641,1646,1653,1660,1665,1673,1679,1683,1685,1691,1695,1700,1704,1707,1710,1714,1716,1719,1725,1727,1733,1735,1737,1743,1748,1750,1753,1756,1759,1764,1769,1775,1781,1786,1791,1797,1802,1805,1810,1815,1819,1826,1833,1837,1841,1844,1847,1850,1853,1857,1860,1865,1871,1879,1883,1888,1894,1899,1902,1907,1912,1915,1918,1922,1928,1930,1935,1941,1945,1952,1957,1963,1966,1971,1978,1986,1992,1999,2005,2010,2016,2024,2029,2036,2043,2049,2055,2061,2067,2073,2077,2083,2089,2094,2100,2106,2111,2116,2122,2128,2133,2140,2146,2152,2159,2167,2171,2177,2182,2188,2195,2202,2209,2214,2221,2229,2235,2243,2251,2256,2263,2269,2274,2282,2289,2295],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},98,44.1051,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",43.7819,43.975,43.75,-0.0161,-0.04,26251.1219,168,43.8836,{"date":192,"open":193,"high":194,"low":17,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",44.04,44.0599,43.9161,0.0061,0.01,7762.8,66,44.0083,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",44.08,43.905,43.91,-0.02,-0.05,28434.1899,55,43.9144,{"date":212,"open":213,"high":193,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",43.96,43.9187,43.93,-0.17,-0.39,29736.2323,127,43.9755,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":138,"volume":227,"transactions":228,"vwap":229},"2026-09-25",43.97,44.135,44.1,0.14,9918.6054,105,44.0534,{"date":231,"open":232,"high":233,"low":234,"close":213,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",43.89,44.0399,43.85,0.17,0.39,44935.6059,156,43.9485,{"date":241,"open":242,"high":225,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",44.07,43.79,-0.32,-0.73,465144.2323,150,43.9601,{"date":250,"open":251,"high":252,"low":251,"close":14,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",44.09,44.2,-0.044,-0.1,886534.7244,915,44.1204,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",43.92,44.21,44.154,0.3348,0.76,23060.0014,169,44.088,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":197,"volume":274,"transactions":275,"vwap":276},"2026-09-18",43.95,43.7101,43.8192,0.0058,16437.2244,97,43.7839,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",43.73,43.82,43.71,43.8134,0.2984,0.69,49866.5861,100,43.8121,{"date":289,"open":185,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",43.77,43.42,43.515,-0.105,-0.24,8578.6094,104,43.6993,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":244,"volume":304,"transactions":228,"vwap":305},"2026-09-15",43.7538,43.57,43.62,-0.1412,16276.1194,43.6313,{"date":307,"open":279,"high":234,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",43.67,43.7612,-0.0588,-0.13,15535.1194,110,43.7818,{"date":316,"open":317,"high":318,"low":280,"close":280,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",43.87,43.9299,0.15,0.34,7038.1194,85,43.8734,{"date":325,"open":185,"high":185,"low":301,"close":308,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",-0.1152,-0.26,12847.1194,119,43.6493,{"date":332,"open":270,"high":270,"low":333,"close":334,"change":335,"percent_change":294,"volume":336,"transactions":337,"vwap":338},"2026-09-09",43.74,43.7852,-0.1048,20026.6489,115,43.7925,{"date":340,"open":341,"high":341,"low":317,"close":232,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",44,-0.1098,-0.25,21282.5439,137,43.9118,{"date":348,"open":349,"high":349,"low":213,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":322,"vwap":354},"2026-09-04",44.17,43.9998,-0.09,-0.2,11012.4569,43.9974,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",44.03,44.1203,43.8974,44.0898,0.2348,0.54,11830.0439,88,44.056,{"date":367,"open":368,"high":232,"low":368,"close":369,"change":370,"percent_change":138,"volume":371,"transactions":372,"vwap":373},"2026-09-02",43.68,43.855,0.1409,7346.9949,94,43.8412,{"date":375,"open":376,"high":280,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",42.87,43.7141,-0.1359,-0.31,19513.2229,106,43.7132,{"date":384,"open":385,"high":317,"low":243,"close":234,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",43.8,-0.085,-0.19,16742.0439,130,43.8277,{"date":392,"open":232,"high":194,"low":317,"close":393,"change":394,"percent_change":254,"volume":395,"transactions":322,"vwap":396},"2026-08-28",43.935,-0.045,12178.6949,43.9694,{"date":398,"open":399,"high":400,"low":317,"close":399,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",43.98,44.0117,0.21,0.48,17821.5223,128,43.9265,{"date":407,"open":408,"high":317,"low":185,"close":290,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",43.86,-0.0248,-0.06,245343.2853,90,43.7632,{"date":415,"open":290,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",43.8799,43.72,43.7948,0.0501,0.11,8110.5223,82,43.785,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",43.715,43.7829,43.69,43.7447,-0.0153,-0.03,10793.2646,87,43.7388,{"date":436,"open":437,"high":408,"low":426,"close":438,"change":439,"percent_change":401,"volume":440,"transactions":441,"vwap":442},"2026-08-21",43.8399,43.76,0.09,362613.1906,145,43.7527,{"date":444,"open":445,"high":446,"low":447,"close":308,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",43.7,43.84,43.66,-0.193,-0.44,26705.964,138,43.752,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":439,"volume":459,"transactions":460,"vwap":461},"2026-08-19",43.99,43.8101,43.863,0.0398,16435.4294,124,43.8832,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",43.78,43.88,43.8232,-0.1183,-0.27,60352.5072,120,43.8102,{"date":473,"open":14,"high":14,"low":260,"close":474,"change":475,"percent_change":216,"volume":476,"transactions":433,"vwap":477},"2026-08-17",43.9415,-0.0735,7581.5072,43.984,{"date":479,"open":480,"high":480,"low":223,"close":481,"change":206,"percent_change":207,"volume":482,"transactions":179,"vwap":483},"2026-08-14",44.1421,44.015,20223.5072,44.0393,{"date":485,"open":215,"high":486,"low":215,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":451,"vwap":491},"2026-08-13",44.0802,44.035,0.1,0.23,39218.5072,44.0478,{"date":493,"open":494,"high":494,"low":465,"close":393,"change":495,"percent_change":488,"volume":496,"transactions":497,"vwap":498},"2026-08-12",44.06,0.045,11657.8132,71,43.9257,{"date":500,"open":501,"high":223,"low":385,"close":232,"change":502,"percent_change":108,"volume":503,"transactions":504,"vwap":505},"2026-08-11",43.94,-0.0048,12992.5072,125,43.892,{"date":507,"open":260,"high":508,"low":369,"close":509,"change":510,"percent_change":254,"volume":511,"transactions":512,"vwap":513},"2026-08-10",43.9914,43.8948,-0.0452,15563.5072,107,43.9047,{"date":515,"open":385,"high":501,"low":385,"close":501,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",0.1346,0.31,18050.5072,99,43.8739,{"date":522,"open":446,"high":523,"low":185,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",43.8601,43.8054,-0.0346,-0.08,44709.5072,79,43.8197,{"date":531,"open":532,"high":223,"low":446,"close":446,"change":431,"percent_change":533,"volume":534,"transactions":512,"vwap":205},"2026-08-05",43.955,-0.07,12602.5072,{"date":536,"open":537,"high":465,"low":537,"close":317,"change":538,"percent_change":128,"volume":539,"transactions":540,"vwap":541},"2026-08-04",43.63,0.3407,12472.2945,131,43.7837,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":133,"volume":549,"transactions":550,"vwap":551},"2026-08-03",43.38,43.575,43.335,43.5293,0.284,21668.3686,132,43.4823,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":286,"vwap":561},"2026-07-31",43.08,43.28,42.91,43.2453,0.2253,0.52,14537.8116,43.1252,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",42.935,43.105,42.8,43.02,0.42,0.99,27819.4026,271,42.999,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-29",42.92,43.0351,42.6,-0.415,-0.96,19259.8116,181,42.8442,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",43.04,43.0699,42.8562,43.015,0.085,0.2,18417.8121,230,43.0083,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":439,"volume":600,"transactions":601,"vwap":602},"2026-07-27",43.07,42.85,42.93,0.04,29669.0456,200,42.9143,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",43.01,43.12,42.89,0.03,0.07,11879.8116,142,42.9942,{"date":614,"open":566,"high":615,"low":566,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",42.99,42.86,-0.29,-0.67,12526.8116,188,42.8707,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":206,"percent_change":207,"volume":628,"transactions":629,"vwap":630},"2026-07-22",43.26,43.29,43.1401,43.15,31198.3116,193,43.2111,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":275,"vwap":640},"2026-07-21",43.13,43.2299,43.11,43.17,0.1902,0.44,8514.8116,43.1885,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":207,"volume":648,"transactions":649,"vwap":650},"2026-07-20",43.2,43.2086,42.97,42.9798,-0.0202,25418.9916,235,43.0922,{"date":652,"open":554,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-17",43.18,42.96,43,-0.2394,-0.55,41640.8116,367,43.0729,{"date":662,"open":663,"high":664,"low":627,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-16",43.25,43.3706,43.2394,-0.1006,-0.23,6271.8116,95,43.2856,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":439,"percent_change":401,"volume":677,"transactions":678,"vwap":679},"2026-07-15",43.33,43.39,43.165,43.34,25925.8116,246,43.3156,{"date":681,"open":682,"high":673,"low":683,"close":663,"change":684,"percent_change":590,"volume":685,"transactions":296,"vwap":686},"2026-07-14",43.309,43.05,0.0878,8322.8116,43.2714,{"date":688,"open":689,"high":690,"low":554,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",43.21,43.31,43.1622,-0.1878,-0.43,6540.6816,111,43.2181,{"date":698,"open":699,"high":700,"low":663,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",43.32,43.4,43.35,0.129,0.3,32100,{"date":706,"open":643,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",43.27,43.080002,43.221,0.161,0.37,12900,{"date":714,"open":556,"high":708,"low":715,"close":716,"change":717,"percent_change":410,"volume":718,"transactions":9,"vwap":716},"2026-07-08",42.88,43.060001,-0.025,26200,{"date":720,"open":624,"high":624,"low":721,"close":722,"change":386,"percent_change":352,"volume":723,"transactions":9,"vwap":722},"2026-07-07",43.0060005,43.084999,582000,{"date":725,"open":726,"high":707,"low":596,"close":636,"change":727,"percent_change":703,"volume":728,"transactions":9,"vwap":636},"2026-07-06",43.23,0.13,27400,{"date":730,"open":653,"high":731,"low":732,"close":733,"change":608,"percent_change":609,"volume":734,"transactions":9,"vwap":733},"2026-07-02",43.24,42.9,43.040001,66800,{"date":736,"open":737,"high":555,"low":738,"close":739,"change":431,"percent_change":533,"volume":740,"transactions":9,"vwap":739},"2026-07-01",43.09,42.905,43.0099983,34600,{"date":742,"open":743,"high":744,"low":598,"close":733,"change":420,"percent_change":745,"volume":746,"transactions":9,"vwap":733},"2026-06-30",42.98,43.129,0.26,53600,{"date":748,"open":715,"high":749,"low":750,"close":598,"change":751,"percent_change":133,"volume":752,"transactions":9,"vwap":598},"2026-06-29",42.94,42.68,0.28,21200,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":431,"percent_change":533,"volume":758,"transactions":9,"vwap":757},"2026-06-26",42.46,42.76,42.65,72600,{"date":760,"open":761,"high":762,"low":763,"close":750,"change":206,"percent_change":207,"volume":764,"transactions":9,"vwap":750},"2026-06-25",42.77,42.84,42.62,36600,{"date":766,"open":767,"high":616,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-24",42.67,42.58,42.7,0.02,0.05,1020700,{"date":774,"open":775,"high":597,"low":757,"close":750,"change":244,"percent_change":776,"volume":777,"transactions":9,"vwap":750},"2026-06-23",42.73,-0.74,794700,{"date":779,"open":606,"high":627,"low":598,"close":655,"change":780,"percent_change":311,"volume":781,"transactions":9,"vwap":655},"2026-06-22",-0.055,22100,{"date":783,"open":743,"high":708,"low":575,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-18",43.055,0.287,0.67,30800,{"date":789,"open":790,"high":633,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-17",43.049999,42.765,42.768,-0.337,-0.78,26800,{"date":797,"open":643,"high":726,"low":798,"close":565,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":565},"2026-06-16",43.029999,-0.095,-0.22,34100,{"date":803,"open":804,"high":624,"low":633,"close":643,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":643},"2026-06-15",43.22,0.381,0.89,65700,{"date":809,"open":597,"high":732,"low":577,"close":810,"change":811,"percent_change":517,"volume":812,"transactions":9,"vwap":810},"2026-06-12",42.819,0.132,60300,{"date":814,"open":815,"high":566,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-11",42.49,42.34,42.687,0.357,0.84,56200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",42.47,42.69,42.313,42.33,-0.33,-0.77,81200,{"date":831,"open":654,"high":654,"low":832,"close":833,"change":207,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-09",42.255,42.66,-0.12,75500,{"date":837,"open":616,"high":556,"low":824,"close":838,"change":770,"percent_change":771,"volume":839,"transactions":9,"vwap":838},"2026-06-08",42.71,60500,{"date":841,"open":842,"high":842,"low":843,"close":824,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":824},"2026-06-05",43.128,42.64,-0.53,-1.23,93900,{"date":848,"open":849,"high":726,"low":596,"close":804,"change":488,"percent_change":489,"volume":850,"transactions":9,"vwap":804},"2026-06-04",43.16,76600,{"date":852,"open":663,"high":624,"low":733,"close":606,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":606},"2026-06-03",-0.15,-0.35,84300,{"date":857,"open":726,"high":625,"low":643,"close":707,"change":488,"percent_change":489,"volume":858,"transactions":9,"vwap":707},"2026-06-02",45800,{"date":860,"open":715,"high":21,"low":861,"close":636,"change":207,"percent_change":834,"volume":862,"transactions":9,"vwap":636},"2026-06-01",42.665,239300,{"date":864,"open":624,"high":624,"low":865,"close":804,"change":609,"percent_change":866,"volume":867,"transactions":9,"vwap":804},"2026-05-29",43.132,0.16,61800,{"date":869,"open":737,"high":636,"low":615,"close":627,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":627},"2026-05-28",0.24,0.56,83200,{"date":874,"open":708,"high":708,"low":556,"close":556,"change":254,"percent_change":667,"volume":875,"transactions":9,"vwap":556},"2026-05-27",313900,{"date":877,"open":878,"high":798,"low":598,"close":739,"change":879,"percent_change":751,"volume":880,"transactions":9,"vwap":739},"2026-05-26",42.961,0.12,90900,{"date":882,"open":575,"high":883,"low":884,"close":607,"change":420,"percent_change":745,"volume":885,"transactions":9,"vwap":607},"2026-05-22",43.51,42.82,64600,{"date":887,"open":775,"high":888,"low":889,"close":890,"change":608,"percent_change":609,"volume":891,"transactions":9,"vwap":890},"2026-05-21",42.81,42.595,42.78,118900,{"date":893,"open":767,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-20",42.755,42.56,42.75,0.29,0.68,114300,{"date":901,"open":755,"high":769,"low":902,"close":755,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":755},"2026-05-19",42.45,-0.21,-0.49,402600,{"date":907,"open":597,"high":597,"low":908,"close":767,"change":197,"percent_change":770,"volume":909,"transactions":9,"vwap":767},"2026-05-18",42.495,346700,{"date":911,"open":775,"high":775,"low":912,"close":833,"change":108,"percent_change":206,"volume":913,"transactions":9,"vwap":833},"2026-05-15",42.625,2333900,{"date":915,"open":916,"high":750,"low":768,"close":767,"change":103,"percent_change":226,"volume":917,"transactions":9,"vwap":767},"2026-05-14",42.61,501900,{"date":919,"open":824,"high":824,"low":768,"close":916,"change":717,"percent_change":410,"volume":920,"transactions":9,"vwap":916},"2026-05-13",100800,{"date":922,"open":715,"high":715,"low":577,"close":923,"change":924,"percent_change":103,"volume":925,"transactions":9,"vwap":923},"2026-05-12",42.635,0.025,45000,{"date":927,"open":824,"high":824,"low":895,"close":916,"change":108,"percent_change":206,"volume":928,"transactions":9,"vwap":916},"2026-05-11",14400,{"date":930,"open":767,"high":767,"low":768,"close":763,"change":197,"percent_change":770,"volume":931,"transactions":9,"vwap":763},"2026-05-08",13800,{"date":933,"open":767,"high":767,"low":895,"close":916,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":916},"2026-05-07",0.002,0,17200,{"date":938,"open":895,"high":757,"low":939,"close":940,"change":941,"percent_change":599,"volume":942,"transactions":9,"vwap":940},"2026-05-06",42.55,42.608,0.018,24200,{"date":944,"open":769,"high":769,"low":945,"close":946,"change":770,"percent_change":771,"volume":947,"transactions":9,"vwap":946},"2026-05-05",42.54,42.59,3300,{"date":949,"open":950,"high":763,"low":815,"close":951,"change":599,"percent_change":439,"volume":952,"transactions":9,"vwap":951},"2026-05-04",42.561,42.57,9900,{"date":954,"open":757,"high":757,"low":955,"close":955,"change":956,"percent_change":108,"volume":957,"transactions":9,"vwap":955},"2026-05-01",42.53,-0.006,24000,{"date":959,"open":816,"high":895,"low":816,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-30",42.536,0.036,0.08,10900,{"date":965,"open":946,"high":946,"low":755,"close":966,"change":18,"percent_change":559,"volume":967,"transactions":9,"vwap":966},"2026-04-29",42.5,7800,{"date":969,"open":815,"high":970,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-28",42.52,42.28,-0.215,-0.51,35900,{"date":976,"open":977,"high":970,"low":977,"close":908,"change":978,"percent_change":488,"volume":979,"transactions":9,"vwap":908},"2026-04-27",42.29,0.044,28500,{"date":981,"open":982,"high":755,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-24",42.38,42.451,0.081,0.19,38300,{"date":988,"open":989,"high":902,"low":990,"close":991,"change":187,"percent_change":351,"volume":992,"transactions":9,"vwap":991},"2026-04-23",42.411,42.35,42.37,18300,{"date":994,"open":966,"high":966,"low":995,"close":996,"change":997,"percent_change":727,"volume":998,"transactions":9,"vwap":996},"2026-04-22",42.39,42.41,0.055,9300,{"date":1000,"open":966,"high":966,"low":1001,"close":1002,"change":431,"percent_change":533,"volume":1003,"transactions":9,"vwap":1002},"2026-04-21",42.321,42.355,7000,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":394,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-20",42.42,42.36,42.385,-0.11,16800,{"date":1012,"open":826,"high":1013,"low":826,"close":1014,"change":879,"percent_change":751,"volume":1015,"transactions":9,"vwap":1014},"2026-04-17",42.44,42.43,8400,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":924,"percent_change":103,"volume":1021,"transactions":9,"vwap":1020},"2026-04-16",42.4,42.26,42.31,39500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":771,"percent_change":879,"volume":1027,"transactions":9,"vwap":1026},"2026-04-15",42.21,42.3,42.285,7900,{"date":1029,"open":1030,"high":1019,"low":1031,"close":1032,"change":1033,"percent_change":745,"volume":1034,"transactions":9,"vwap":1032},"2026-04-14",42.24,42.18,42.235,0.109,4100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":517,"volume":1041,"transactions":9,"vwap":1038},"2026-04-13",42.060001,42.126,42.029999,0.131,4500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":108,"volume":1048,"transactions":9,"vwap":1046},"2026-04-10",42.14,41.94,41.995,-0.005,4800,{"date":1050,"open":1051,"high":1039,"low":1051,"close":1052,"change":1053,"percent_change":138,"volume":1054,"transactions":9,"vwap":1052},"2026-04-09",41.83,42,0.134,3900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-08",41.88,41.895,41.82,41.866,0.465,1.12,4000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1067,"change":1069,"percent_change":533,"volume":1070,"transactions":9,"vwap":1067},"2026-04-07",41.29,41.401,41.2,-0.031,1700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-06",41.43,41.432,41.34,0.111,0.27,4400,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":103,"volume":1084,"transactions":9,"vwap":1082},"2026-04-02",40.995,41.321,0.026,8600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1034,"transactions":9,"vwap":1090},"2026-04-01",41.31,41.335,41.28,41.295,0.235,0.57,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-31",40.66,41.080002,41.060001,0.578,1.43,15100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-30",40.72,40.38,40.482,-0.058,-0.14,48200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":244,"percent_change":794,"volume":1114,"transactions":9,"vwap":1113},"2026-03-27",40.9,40.51,40.54,17100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-26",41.07,41.15,40.86,-0.375,-0.91,20200,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":148,"volume":1129,"transactions":9,"vwap":1127},"2026-03-25",41.37,41.19,41.235,0.144,12600,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":827,"volume":1137,"transactions":9,"vwap":1135},"2026-03-24",41.18,41.225,41.029999,41.091,-0.137,2500,{"date":1139,"open":1140,"high":1140,"low":1118,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-23",41.36,41.228,0.258,0.63,4900,{"date":1146,"open":1118,"high":1147,"low":1148,"close":1149,"change":244,"percent_change":794,"volume":1150,"transactions":9,"vwap":1149},"2026-03-20",41.16,40.892,40.97,3800,{"date":1152,"open":1096,"high":1066,"low":1096,"close":1066,"change":771,"percent_change":879,"volume":1153,"transactions":9,"vwap":1066},"2026-03-19",14300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":667,"percent_change":657,"volume":1159,"transactions":9,"vwap":1158},"2026-03-18",41.38,41.41,41.24,6000,{"date":1161,"open":1162,"high":1162,"low":1087,"close":1163,"change":488,"percent_change":870,"volume":1164,"transactions":9,"vwap":1163},"2026-03-17",41.59,41.47,12000,{"date":1166,"open":1167,"high":1168,"low":1125,"close":1125,"change":985,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1125},"2026-03-16",41.384,41.44,0.46,7700,{"date":1172,"open":1173,"high":1174,"low":1132,"close":1132,"change":853,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1132},"2026-03-13",41.4,41.415,-0.36,2000,{"date":1178,"open":1075,"high":1075,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-12",41.255,41.33,-0.188,-0.45,20400,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":226,"volume":1190,"transactions":9,"vwap":1188},"2026-03-11",41.54,41.315,41.518,0.058,3000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":351,"percent_change":800,"volume":1196,"transactions":9,"vwap":1195},"2026-03-10",41.499,41.615,41.46,3400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":118,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-09",41.25,41.7,41.21,41.55,0.61,3500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-06",41.409,41.475,41.3,-0.295,-0.71,2200,{"date":1214,"open":1215,"high":1215,"low":1163,"close":1216,"change":394,"percent_change":1009,"volume":1217,"transactions":9,"vwap":1216},"2026-03-05",41.68,41.595,2600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":401,"volume":1225,"transactions":9,"vwap":1223},"2026-03-04",41.52,41.705,41.51,41.64,0.089,5100,{"date":1227,"open":1088,"high":1228,"low":1158,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-03",41.565,41.551,-0.075,-0.18,11400,{"date":1234,"open":1223,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":197,"volume":1239,"transactions":9,"vwap":1237},"2026-03-02",41.695,41.62,41.626,0.006,1900,{"date":1241,"open":1242,"high":1242,"low":1162,"close":1236,"change":533,"percent_change":216,"volume":718,"transactions":9,"vwap":1236},"2026-02-27",41.63,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":351,"percent_change":800,"volume":1249,"transactions":9,"vwap":1248},"2026-02-26",41.72,41.739,41.45,41.69,87200,{"date":1251,"open":1252,"high":1253,"low":1215,"close":1253,"change":1254,"percent_change":48,"volume":1255,"transactions":9,"vwap":1253},"2026-02-25",41.71,41.78,0.205,7400,{"date":1257,"open":1258,"high":1236,"low":1259,"close":1260,"change":1261,"percent_change":866,"volume":947,"transactions":9,"vwap":1260},"2026-02-24",41.6,41.5,41.575,0.066,{"date":1263,"open":1248,"high":1248,"low":1264,"close":1265,"change":1266,"percent_change":468,"volume":1267,"transactions":9,"vwap":1265},"2026-02-23",41.48,41.509,-0.111,30600,{"date":1269,"open":1270,"high":1271,"low":1158,"close":1236,"change":488,"percent_change":870,"volume":1272,"transactions":9,"vwap":1236},"2026-02-20",41.58,41.65,30300,{"date":1274,"open":1275,"high":1275,"low":1259,"close":1220,"change":207,"percent_change":834,"volume":1276,"transactions":9,"vwap":1220},"2026-02-19",41.56,3100,{"date":1278,"open":1258,"high":1258,"low":1220,"close":1279,"change":962,"percent_change":985,"volume":1144,"transactions":9,"vwap":1279},"2026-02-18",41.57,{"date":1281,"open":1264,"high":1282,"low":1073,"close":1283,"change":103,"percent_change":226,"volume":1284,"transactions":9,"vwap":1283},"2026-02-17",41.535,41.49,2900,{"date":1286,"open":1287,"high":1270,"low":1157,"close":1073,"change":935,"percent_change":935,"volume":1217,"transactions":9,"vwap":1073},"2026-02-13",41.514,{"date":1289,"open":1252,"high":1252,"low":1290,"close":1073,"change":1231,"percent_change":693,"volume":1276,"transactions":9,"vwap":1073},"2026-02-12",41.375,{"date":1292,"open":1252,"high":1252,"low":1258,"close":1293,"change":935,"percent_change":935,"volume":1294,"transactions":9,"vwap":1293},"2026-02-11",41.61,8700,{"date":1296,"open":1297,"high":1297,"low":1293,"close":1293,"change":431,"percent_change":533,"volume":992,"transactions":9,"vwap":1293},"2026-02-10",41.76,{"date":1299,"open":1162,"high":1300,"low":1162,"close":1223,"change":770,"percent_change":771,"volume":1176,"transactions":9,"vwap":1223},"2026-02-09",41.665,{"date":1302,"open":1303,"high":1236,"low":1303,"close":1236,"change":517,"percent_change":1304,"volume":1144,"transactions":9,"vwap":1236},"2026-02-06",41.435,0.75,{"date":1306,"open":1180,"high":1157,"low":1066,"close":1087,"change":1107,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1087},"2026-02-05",-0.34,22400,{"date":1310,"open":1222,"high":1270,"low":1156,"close":1247,"change":410,"percent_change":1107,"volume":1084,"transactions":9,"vwap":1247},"2026-02-04",{"date":1312,"open":1258,"high":1313,"low":1247,"close":1222,"change":1107,"percent_change":1307,"volume":1314,"transactions":9,"vwap":1222},"2026-02-03",41.671,13700,{"date":1316,"open":1264,"high":1317,"low":1264,"close":1271,"change":420,"percent_change":745,"volume":942,"transactions":9,"vwap":1271},"2026-02-02",41.699,{"date":1319,"open":1228,"high":1320,"low":1259,"close":1186,"change":206,"percent_change":207,"volume":1321,"transactions":9,"vwap":1186},"2026-01-30",41.585,25600,{"date":1323,"open":1242,"high":1242,"low":1324,"close":1275,"change":206,"percent_change":207,"volume":1325,"transactions":9,"vwap":1275},"2026-01-29",41.42,5200,{"date":1327,"open":1271,"high":1271,"low":1202,"close":1270,"change":1328,"percent_change":431,"volume":1329,"transactions":9,"vwap":1270},"2026-01-28",-0.014,6800,{"date":1331,"open":1202,"high":1332,"low":1333,"close":1334,"change":956,"percent_change":108,"volume":1335,"transactions":9,"vwap":1334},"2026-01-27",41.655,41.515,41.594,16400,{"date":1337,"open":1279,"high":1236,"low":1186,"close":1258,"change":439,"percent_change":18,"volume":1338,"transactions":9,"vwap":1258},"2026-01-26",30500,{"date":1340,"open":1186,"high":1275,"low":1073,"close":1222,"change":770,"percent_change":771,"volume":1341,"transactions":9,"vwap":1222},"2026-01-23",47100,{"date":1343,"open":1283,"high":1344,"low":1324,"close":1283,"change":609,"percent_change":235,"volume":1345,"transactions":9,"vwap":1283},"2026-01-22",41.505,16600,{"date":1347,"open":1125,"high":1163,"low":1209,"close":1324,"change":985,"percent_change":1169,"volume":1348,"transactions":9,"vwap":1324},"2026-01-21",46500,{"date":1350,"open":1209,"high":1173,"low":1351,"close":1352,"change":343,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-20",41.22,41.23,-0.6,15900,{"date":1356,"open":1222,"high":1222,"low":1264,"close":1264,"change":935,"percent_change":935,"volume":1129,"transactions":9,"vwap":1264},"2026-01-16",{"date":1358,"open":1202,"high":1202,"low":1163,"close":1264,"change":771,"percent_change":879,"volume":1359,"transactions":9,"vwap":1264},"2026-01-15",14500,{"date":1361,"open":1163,"high":1163,"low":1140,"close":1073,"change":207,"percent_change":834,"volume":1217,"transactions":9,"vwap":1073},"2026-01-14",{"date":1363,"open":1279,"high":1279,"low":1195,"close":1264,"change":431,"percent_change":533,"volume":1364,"transactions":9,"vwap":1264},"2026-01-13",7100,{"date":1366,"open":1283,"high":1367,"low":1264,"close":1222,"change":431,"percent_change":533,"volume":1368,"transactions":9,"vwap":1222},"2026-01-12",41.547,7300,{"date":1370,"open":1168,"high":1186,"low":1209,"close":1186,"change":879,"percent_change":897,"volume":1371,"transactions":9,"vwap":1186},"2026-01-09",10000,{"date":1373,"open":1168,"high":1168,"low":1173,"close":1324,"change":1238,"percent_change":197,"volume":1374,"transactions":9,"vwap":1324},"2026-01-08",5700,{"date":1376,"open":1168,"high":1377,"low":1173,"close":1378,"change":1379,"percent_change":410,"volume":1225,"transactions":9,"vwap":1378},"2026-01-07",41.448,41.414,-0.026,{"date":1381,"open":1168,"high":1168,"low":1173,"close":1168,"change":609,"percent_change":235,"volume":1084,"transactions":9,"vwap":1168},"2026-01-06",{"date":1383,"open":1157,"high":1157,"low":1125,"close":1125,"change":1384,"percent_change":866,"volume":1048,"transactions":9,"vwap":1125},"2026-01-05",0.065,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":608,"volume":1391,"transactions":9,"vwap":1389},"2026-01-02",41.39,41.26,41.305,0.012,11600,{"date":1393,"open":1180,"high":1180,"low":1394,"close":1394,"change":1395,"percent_change":1107,"volume":1217,"transactions":9,"vwap":1394},"2025-12-31",41.293,-0.056,{"date":1397,"open":1180,"high":1156,"low":1388,"close":1398,"change":1399,"percent_change":608,"volume":1400,"transactions":9,"vwap":1398},"2025-12-30",41.349,0.014,6100,{"date":1402,"open":1324,"high":1324,"low":1087,"close":1088,"change":1403,"percent_change":187,"volume":1404,"transactions":9,"vwap":1088},"2025-12-29",-0.015,5800,{"date":1406,"open":1407,"high":1387,"low":1407,"close":1408,"change":1399,"percent_change":608,"volume":1284,"transactions":9,"vwap":1408},"2025-12-26",41.331,41.35,{"date":1410,"open":1411,"high":1140,"low":1411,"close":1412,"change":1413,"percent_change":599,"volume":1217,"transactions":9,"vwap":1412},"2025-12-24",41.323,41.336,0.017,{"date":1415,"open":1066,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":235,"volume":1420,"transactions":9,"vwap":1418},"2025-12-23",41.32,41.285,41.319,0.069,8900,{"date":1422,"open":1179,"high":1423,"low":1158,"close":1199,"change":439,"percent_change":18,"volume":1424,"transactions":9,"vwap":1199},"2025-12-22",41.27,144600,{"date":1426,"open":1126,"high":1068,"low":1427,"close":1147,"change":962,"percent_change":985,"volume":1428,"transactions":9,"vwap":1147},"2025-12-19",41.13,20000,{"date":1430,"open":1427,"high":1427,"low":1431,"close":1096,"change":1432,"percent_change":638,"volume":1404,"transactions":9,"vwap":1096},"2025-12-18",41,0.18,{"date":1434,"open":1134,"high":1134,"low":1111,"close":1111,"change":1435,"percent_change":1436,"volume":1003,"transactions":9,"vwap":1111},"2025-12-17",-0.163,-0.4,{"date":1438,"open":1134,"high":1117,"low":1439,"close":1440,"change":1441,"percent_change":431,"volume":1048,"transactions":9,"vwap":1440},"2025-12-16",41.0050011,41.063,-0.011,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":197,"volume":1448,"transactions":9,"vwap":1446},"2025-12-15",41.17,41.040001,41.074001,0.004,9200,{"date":1450,"open":1132,"high":1132,"low":1134,"close":1117,"change":207,"percent_change":834,"volume":1451,"transactions":9,"vwap":1117},"2025-12-12",2300,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":599,"percent_change":488,"volume":1457,"transactions":9,"vwap":1456},"2025-12-11",41.043999,41.145,41.12,19700,{"date":1459,"open":1431,"high":1460,"low":1431,"close":1096,"change":608,"percent_change":609,"volume":1461,"transactions":9,"vwap":1096},"2025-12-10",41.103,20600,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":961,"percent_change":439,"volume":1466,"transactions":9,"vwap":1465},"2025-12-09",40.99,41.049999,6700,{"date":1468,"open":1469,"high":1469,"low":1464,"close":1470,"change":1471,"percent_change":834,"volume":1472,"transactions":9,"vwap":1470},"2025-12-08",41.099998,41.014,-0.051,4700,{"date":1474,"open":1134,"high":1469,"low":1475,"close":1476,"change":495,"percent_change":420,"volume":1364,"transactions":9,"vwap":1476},"2025-12-05",41.02,41.064999,{"date":1478,"open":1465,"high":1097,"low":1479,"close":1475,"change":108,"percent_change":206,"volume":1255,"transactions":9,"vwap":1475},"2025-12-04",40.95,{"date":1481,"open":1482,"high":1134,"low":1483,"close":1134,"change":1484,"percent_change":1432,"volume":1485,"transactions":9,"vwap":1134},"2025-12-03",40.96,40.93,0.074,11900,{"date":1487,"open":1483,"high":1482,"low":1488,"close":1489,"change":1490,"percent_change":226,"volume":1159,"transactions":9,"vwap":1489},"2025-12-02",40.91,40.956,0.056,{"date":1492,"open":1119,"high":1493,"low":1119,"close":1111,"change":187,"percent_change":254,"volume":1494,"transactions":9,"vwap":1111},"2025-12-01",40.94,8200,{"date":1496,"open":1497,"high":1493,"low":1498,"close":1493,"change":599,"percent_change":488,"volume":1212,"transactions":9,"vwap":1493},"2025-11-28",40.92,40.88,{"date":1500,"open":1501,"high":1111,"low":1501,"close":1111,"change":1033,"percent_change":1077,"volume":1502,"transactions":9,"vwap":1111},"2025-11-26",40.8,13900,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-25",40.63,40.791,0.181,0.45,4300,{"date":1511,"open":1112,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1374,"transactions":9,"vwap":1514},"2025-11-24",40.638,40.44,40.61,0.223,0.55,{"date":1518,"open":1104,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":143,"volume":1523,"transactions":9,"vwap":1521},"2025-11-21",40.485,40.22,40.387,0.154,5600,{"date":1525,"open":1526,"high":1103,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-20",40.64,40.233,-0.227,-0.56,20500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1533,"change":1536,"percent_change":488,"volume":1537,"transactions":9,"vwap":1533},"2025-11-19",40.46,40.52,40.393,0.042,12400,{"date":1539,"open":1534,"high":1534,"low":1540,"close":1541,"change":799,"percent_change":667,"volume":1542,"transactions":9,"vwap":1541},"2025-11-18",40.37,40.418,6600,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":827,"volume":1549,"transactions":9,"vwap":1547},"2025-11-17",40.69,40.469,40.513,-0.133,7600,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":879,"volume":1556,"transactions":9,"vwap":1554},"2025-11-14",40.56,40.685,40.646,0.047,2800,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":844,"volume":1556,"transactions":9,"vwap":1560},"2025-11-13",40.79,40.599,-0.218,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1328,"percent_change":431,"volume":1566,"transactions":9,"vwap":1565},"2025-11-12",40.761,40.817,2400,{"date":1568,"open":1559,"high":1569,"low":1570,"close":1569,"change":1536,"percent_change":488,"volume":1571,"transactions":9,"vwap":1569},"2025-11-11",40.831,40.76,4200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":48,"volume":1579,"transactions":9,"vwap":1577},"2025-11-10",40.775,40.82,40.681,40.789,0.199,2100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":187,"percent_change":254,"volume":1585,"transactions":9,"vwap":1583},"2025-11-07",40.53,40.59,40.43,11700,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1505,"change":1590,"percent_change":903,"volume":1591,"transactions":9,"vwap":1505},"2025-11-06",40.74,40.552,-0.084,8500,{"date":1593,"open":1514,"high":1594,"low":1552,"close":1595,"change":1128,"percent_change":148,"volume":1204,"transactions":9,"vwap":1595},"2025-11-05",40.75,40.714,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":217,"volume":1129,"transactions":9,"vwap":1601},"2025-11-04",40.6,40.71,40.49,40.57,-0.16,{"date":1604,"open":1605,"high":1605,"low":1599,"close":1606,"change":770,"percent_change":771,"volume":1607,"transactions":9,"vwap":1606},"2025-11-03",40.78,40.73,9100,{"date":1609,"open":1610,"high":1610,"low":1545,"close":1599,"change":770,"percent_change":771,"volume":1159,"transactions":9,"vwap":1599},"2025-10-31",40.77,{"date":1612,"open":1613,"high":1501,"low":1545,"close":1545,"change":1009,"percent_change":468,"volume":1404,"transactions":9,"vwap":1545},"2025-10-30",40.795,{"date":1615,"open":1616,"high":1617,"low":1588,"close":1501,"change":935,"percent_change":935,"volume":1374,"transactions":9,"vwap":1501},"2025-10-29",40.83,40.908,{"date":1619,"open":1488,"high":1488,"low":1501,"close":1501,"change":207,"percent_change":834,"volume":1620,"transactions":9,"vwap":1501},"2025-10-28",11000,{"date":1622,"open":1623,"high":1624,"low":1559,"close":1625,"change":727,"percent_change":138,"volume":1626,"transactions":9,"vwap":1625},"2025-10-27",40.876,40.885,40.85,82300,{"date":1628,"open":1574,"high":1605,"low":1103,"close":1103,"change":962,"percent_change":590,"volume":1204,"transactions":9,"vwap":1103},"2025-10-24",{"date":1630,"open":1552,"high":1095,"low":1552,"close":1526,"change":439,"percent_change":18,"volume":1631,"transactions":9,"vwap":1526},"2025-10-23",8100,{"date":1633,"open":1634,"high":1634,"low":1600,"close":1635,"change":1636,"percent_change":327,"volume":1164,"transactions":9,"vwap":1635},"2025-10-22",40.616,40.55,-0.106,{"date":1638,"open":1598,"high":1095,"low":1598,"close":1639,"change":1490,"percent_change":226,"volume":1640,"transactions":9,"vwap":1639},"2025-10-21",40.656,13300,{"date":1642,"open":1643,"high":1505,"low":1552,"close":1598,"change":1644,"percent_change":143,"volume":1645,"transactions":9,"vwap":1598},"2025-10-20",40.62,0.155,27700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":320,"volume":1652,"transactions":9,"vwap":1649},"2025-10-17",40.4,40.445,40.3,0.138,7200,{"date":1654,"open":1533,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":693,"volume":1659,"transactions":9,"vwap":1657},"2025-10-16",40.509,40.23,40.307,-0.173,9500,{"date":1661,"open":1662,"high":1601,"low":1663,"close":1662,"change":1664,"percent_change":866,"volume":1549,"transactions":9,"vwap":1662},"2025-10-15",40.48,40.36,0.063,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":351,"volume":1672,"transactions":9,"vwap":1670},"2025-10-14",40.32,40.475,40.31,40.417,-0.035,12200,{"date":1674,"open":1675,"high":1582,"low":1676,"close":1677,"change":1678,"percent_change":1203,"volume":1063,"transactions":9,"vwap":1677},"2025-10-13",40.41,40.371,40.452,0.246,{"date":1680,"open":1505,"high":1505,"low":22,"close":22,"change":1681,"percent_change":1682,"volume":1276,"transactions":9,"vwap":22},"2025-10-10",-0.384,-0.95,{"date":1684,"open":1552,"high":1583,"low":1534,"close":1583,"change":1238,"percent_change":197,"volume":1374,"transactions":9,"vwap":1583},"2025-10-09",{"date":1686,"open":1687,"high":1598,"low":1635,"close":1688,"change":1689,"percent_change":103,"volume":1690,"transactions":9,"vwap":1688},"2025-10-08",40.58,40.584,0.024,5000,{"date":1692,"open":1693,"high":1693,"low":1112,"close":1552,"change":1694,"percent_change":410,"volume":1048,"transactions":9,"vwap":1552},"2025-10-07",40.572,-0.023,{"date":1696,"open":1601,"high":1697,"low":1552,"close":1697,"change":1698,"percent_change":319,"volume":1699,"transactions":9,"vwap":1697},"2025-10-06",40.583,0.059,13000,{"date":1701,"open":1687,"high":1702,"low":1534,"close":1703,"change":1447,"percent_change":197,"volume":1391,"transactions":9,"vwap":1703},"2025-10-03",40.592,40.524,{"date":1705,"open":1706,"high":1582,"low":1600,"close":1534,"change":108,"percent_change":206,"volume":1255,"transactions":9,"vwap":1534},"2025-10-02",40.515,{"date":1708,"open":1709,"high":1113,"low":1584,"close":1582,"change":103,"percent_change":319,"volume":1232,"transactions":9,"vwap":1582},"2025-10-01",40.47,{"date":1711,"open":1533,"high":1712,"low":1675,"close":1709,"change":197,"percent_change":770,"volume":1713,"transactions":9,"vwap":1709},"2025-09-30",40.474,6900,{"date":1715,"open":1534,"high":1534,"low":1513,"close":1533,"change":608,"percent_change":609,"volume":1284,"transactions":9,"vwap":1533},"2025-09-29",{"date":1717,"open":1718,"high":1584,"low":1718,"close":1584,"change":488,"percent_change":118,"volume":1276,"transactions":9,"vwap":1584},"2025-09-26",40.311,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":207,"percent_change":834,"volume":1659,"transactions":9,"vwap":1724},"2025-09-25",40.28,40.34,40.25,40.33,{"date":1726,"open":1513,"high":1513,"low":1724,"close":1104,"change":108,"percent_change":206,"volume":1122,"transactions":9,"vwap":1104},"2025-09-24",{"date":1728,"open":1729,"high":1513,"low":1730,"close":1731,"change":207,"percent_change":834,"volume":1732,"transactions":9,"vwap":1731},"2025-09-23",40.424,40.331,40.39,22000,{"date":1734,"open":1600,"high":1600,"low":1584,"close":1513,"change":599,"percent_change":488,"volume":1239,"transactions":9,"vwap":1513},"2025-09-22",{"date":1736,"open":1533,"high":1533,"low":1540,"close":1648,"change":924,"percent_change":103,"volume":1284,"transactions":9,"vwap":1648},"2025-09-19",{"date":1738,"open":1739,"high":1739,"low":1540,"close":1740,"change":1741,"percent_change":985,"volume":1742,"transactions":9,"vwap":1740},"2025-09-18",40.42,40.375,0.075,3600,{"date":1744,"open":1650,"high":1745,"low":1746,"close":1650,"change":108,"percent_change":206,"volume":1747,"transactions":9,"vwap":1650},"2025-09-17",40.348,40.27,14200,{"date":1749,"open":1104,"high":1104,"low":1650,"close":1669,"change":108,"percent_change":206,"volume":1325,"transactions":9,"vwap":1669},"2025-09-16",{"date":1751,"open":1663,"high":1663,"low":1752,"close":1667,"change":599,"percent_change":488,"volume":1041,"transactions":9,"vwap":1667},"2025-09-15",40.29,{"date":1754,"open":1724,"high":1724,"low":1746,"close":1721,"change":197,"percent_change":770,"volume":1755,"transactions":9,"vwap":1721},"2025-09-12",9400,{"date":1757,"open":1758,"high":1650,"low":1758,"close":1746,"change":439,"percent_change":18,"volume":1054,"transactions":9,"vwap":1746},"2025-09-11",40.2,{"date":1760,"open":1746,"high":1746,"low":1761,"close":1762,"change":108,"percent_change":206,"volume":1763,"transactions":9,"vwap":1762},"2025-09-10",40.15,40.18,12300,{"date":1765,"open":1762,"high":1766,"low":1767,"close":1766,"change":962,"percent_change":590,"volume":1768,"transactions":9,"vwap":1766},"2025-09-09",40.19,40.09,6300,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":771,"percent_change":879,"volume":1774,"transactions":9,"vwap":1773},"2025-09-08",40.169,40.080002,40.11,17500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":206,"percent_change":207,"volume":1003,"transactions":9,"vwap":1780},"2025-09-05",40.195,40.335,40.02,40.060001,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1772,"change":439,"percent_change":489,"volume":1523,"transactions":9,"vwap":1772},"2025-09-04",40.07,40.081001,40.0099983,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":962,"percent_change":590,"volume":947,"transactions":9,"vwap":1789},"2025-09-03",39.92,39.99,39.9,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":311,"volume":1391,"transactions":9,"vwap":1794},"2025-09-02",39.8,39.91,39.731,-0.053,{"date":1798,"open":1783,"high":1783,"low":1799,"close":1800,"change":1801,"percent_change":244,"volume":1364,"transactions":9,"vwap":1800},"2025-08-29",39.95,39.963,-0.127,{"date":1803,"open":1785,"high":1767,"low":1789,"close":1767,"change":771,"percent_change":879,"volume":1804,"transactions":9,"vwap":1767},"2025-08-28",11300,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":608,"percent_change":609,"volume":1232,"transactions":9,"vwap":1809},"2025-08-27",40.049999,39.97,40.040001,{"date":1811,"open":1799,"high":1785,"low":1812,"close":1785,"change":1813,"percent_change":870,"volume":1814,"transactions":9,"vwap":1785},"2025-08-26",39.89,0.095,5900,{"date":1816,"open":1799,"high":1808,"low":1794,"close":1817,"change":394,"percent_change":1009,"volume":1818,"transactions":9,"vwap":1817},"2025-08-25",39.915,17300,{"date":1820,"open":1821,"high":1789,"low":1793,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-08-22",39.86,39.96,0.255,0.64,37100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":293,"percent_change":327,"volume":1832,"transactions":9,"vwap":1831},"2025-08-21",39.72,39.75,39.68,39.705,35500,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":108,"percent_change":431,"volume":1015,"transactions":9,"vwap":1836},"2025-08-20",39.66,39.81,{"date":1838,"open":1794,"high":1794,"low":1839,"close":1840,"change":526,"percent_change":352,"volume":1549,"transactions":9,"vwap":1840},"2025-08-19",39.77,39.82,{"date":1842,"open":1843,"high":1790,"low":1843,"close":1790,"change":771,"percent_change":727,"volume":1063,"transactions":9,"vwap":1790},"2025-08-18",39.85,{"date":1845,"open":1846,"high":1799,"low":1843,"close":1843,"change":207,"percent_change":311,"volume":1420,"transactions":9,"vwap":1843},"2025-08-15",39.94,{"date":1848,"open":1812,"high":1788,"low":1821,"close":1790,"change":935,"percent_change":935,"volume":1849,"transactions":9,"vwap":1790},"2025-08-14",22300,{"date":1851,"open":1822,"high":1822,"low":1843,"close":1790,"change":197,"percent_change":608,"volume":1852,"transactions":9,"vwap":1790},"2025-08-13",110700,{"date":1854,"open":1855,"high":1812,"low":1855,"close":1812,"change":18,"percent_change":1516,"volume":1856,"transactions":9,"vwap":1812},"2025-08-12",39.74,13500,{"date":1858,"open":1828,"high":1829,"low":1835,"close":1859,"change":533,"percent_change":1231,"volume":1084,"transactions":9,"vwap":1859},"2025-08-11",39.67,{"date":1861,"open":1862,"high":1855,"low":1863,"close":1855,"change":985,"percent_change":402,"volume":1864,"transactions":9,"vwap":1855},"2025-08-08",39.7,39.62,6200,{"date":1866,"open":1859,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":254,"volume":1325,"transactions":9,"vwap":1869},"2025-08-07",39.69,39.53,39.55,-0.039,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":702,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-06",39.54,39.63,39.48,39.589,0.33,51300,{"date":1880,"open":1869,"high":1869,"low":1881,"close":1882,"change":526,"percent_change":352,"volume":952,"transactions":9,"vwap":1882},"2025-08-05",39.434,39.46,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1873,"change":18,"percent_change":871,"volume":1078,"transactions":9,"vwap":1873},"2025-08-04",39.5,39.56,39.495,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":800,"percent_change":1529,"volume":1893,"transactions":9,"vwap":1892},"2025-08-01",39.44,39.22,39.32,38600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1873,"change":410,"percent_change":853,"volume":1690,"transactions":9,"vwap":1873},"2025-07-31",39.61,39.679,39.51,{"date":1900,"open":1867,"high":1867,"low":1885,"close":1901,"change":717,"percent_change":410,"volume":1335,"transactions":9,"vwap":1901},"2025-07-30",39.6,{"date":1903,"open":1829,"high":1839,"low":1904,"close":1905,"change":1403,"percent_change":187,"volume":1906,"transactions":9,"vwap":1905},"2025-07-29",39.57,39.625,10200,{"date":1908,"open":1859,"high":1867,"low":1909,"close":1910,"change":206,"percent_change":207,"volume":1911,"transactions":9,"vwap":1910},"2025-07-28",39.621,39.64,9000,{"date":1913,"open":1859,"high":1859,"low":1914,"close":1835,"change":879,"percent_change":703,"volume":967,"transactions":9,"vwap":1835},"2025-07-25",39.595,{"date":1916,"open":1873,"high":1874,"low":1868,"close":1873,"change":608,"percent_change":962,"volume":1917,"transactions":9,"vwap":1873},"2025-07-24",69100,{"date":1919,"open":1868,"high":1868,"low":1920,"close":1898,"change":1921,"percent_change":18,"volume":1768,"transactions":9,"vwap":1898},"2025-07-23",39.42,0.086,{"date":1923,"open":1924,"high":1882,"low":1925,"close":1926,"change":1927,"percent_change":187,"volume":1190,"transactions":9,"vwap":1926},"2025-07-22",39.38,39.369,39.424,-0.016,{"date":1929,"open":1924,"high":1898,"low":1924,"close":1890,"change":103,"percent_change":319,"volume":1420,"transactions":9,"vwap":1890},"2025-07-21",{"date":1931,"open":1882,"high":1882,"low":1932,"close":1924,"change":1933,"percent_change":770,"volume":1934,"transactions":9,"vwap":1924},"2025-07-18",39.29,0.009,430500,{"date":1936,"open":1892,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":745,"volume":1940,"transactions":9,"vwap":1937},"2025-07-17",39.371,39.28,0.102,1200,{"date":1942,"open":1892,"high":1892,"low":1943,"close":1944,"change":1689,"percent_change":103,"volume":1359,"transactions":9,"vwap":1944},"2025-07-16",39.11,39.269,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1403,"percent_change":187,"volume":1951,"transactions":9,"vwap":1950},"2025-07-15",39.39,39.431,39.2,39.245,9600,{"date":1953,"open":1938,"high":1892,"low":1954,"close":1955,"change":1956,"percent_change":207,"volume":1368,"transactions":9,"vwap":1955},"2025-07-14",39.23,39.26,-0.021,{"date":1958,"open":1959,"high":1932,"low":1949,"close":1960,"change":1961,"percent_change":771,"volume":1962,"transactions":9,"vwap":1960},"2025-07-11",39.24,39.281,0.021,5400,{"date":1964,"open":1959,"high":1965,"low":1959,"close":1955,"change":608,"percent_change":962,"volume":1129,"transactions":9,"vwap":1955},"2025-07-10",39.352,{"date":1967,"open":1968,"high":1938,"low":1969,"close":1954,"change":1970,"percent_change":1432,"volume":1400,"transactions":9,"vwap":1954},"2025-07-09",39.21,39.145,0.072,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":488,"volume":1556,"transactions":9,"vwap":1976},"2025-07-08",39.13,39.202,39.128,39.158,0.038,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":712,"transactions":9,"vwap":1983},"2025-07-07",39.15,39.261,39.080002,39.12,-0.148,-0.38,{"date":1987,"open":1959,"high":1988,"low":1949,"close":1989,"change":1990,"percent_change":745,"volume":1991,"transactions":9,"vwap":1989},"2025-07-03",39.339,39.268,0.101,30400,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1997,"percent_change":235,"volume":1998,"transactions":9,"vwap":1996},"2025-07-02",39.049999,39.176,39.167,0.067,64100,{"date":2000,"open":1973,"high":2001,"low":2002,"close":2003,"change":1796,"percent_change":1107,"volume":2004,"transactions":9,"vwap":2003},"2025-07-01",39.17,38.947,39.099998,53100,{"date":2006,"open":1994,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":745,"volume":1078,"transactions":9,"vwap":2007},"2025-06-30",39.153,39,0.103,{"date":2011,"open":2012,"high":1943,"low":2013,"close":1994,"change":2014,"percent_change":401,"volume":2015,"transactions":9,"vwap":1994},"2025-06-27",39.07,38.97,0.083,13400,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":751,"volume":2023,"transactions":9,"vwap":2021},"2025-06-26",38.96,39.040001,38.912,38.967,0.107,11800,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":962,"percent_change":401,"volume":1196,"transactions":9,"vwap":2028},"2025-06-25",38.92,38.77,38.86,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":870,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-06-24",38.64,38.87,38.78,0.62,26700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":226,"percent_change":2042,"volume":1329,"transactions":9,"vwap":2041},"2025-06-23",38.36,38.56,38.317,38.54,0.36,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":770,"percent_change":771,"volume":2048,"transactions":9,"vwap":2047},"2025-06-20",38.59,38.32,38.4,33400,{"date":2050,"open":2051,"high":2052,"low":2038,"close":2053,"change":1403,"percent_change":187,"volume":2054,"transactions":9,"vwap":2053},"2025-06-18",38.37,38.57,38.38,40300,{"date":2056,"open":2052,"high":2052,"low":2057,"close":2058,"change":2059,"percent_change":244,"volume":2060,"transactions":9,"vwap":2058},"2025-06-17",38.367,38.395,-0.125,20700,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":226,"percent_change":2042,"volume":2066,"transactions":9,"vwap":2065},"2025-06-16",38.44,38.63,38.52,193700,{"date":2068,"open":2065,"high":2069,"low":2070,"close":2053,"change":294,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2053},"2025-06-13",38.558,38.34,-0.62,37900,{"date":2074,"open":2075,"high":2026,"low":2065,"close":2076,"change":727,"percent_change":320,"volume":1267,"transactions":9,"vwap":2076},"2025-06-12",38.53,38.62,{"date":2078,"open":2079,"high":2079,"low":2080,"close":2081,"change":253,"percent_change":1009,"volume":2082,"transactions":9,"vwap":2081},"2025-06-11",38.67,38.45,38.49,46100,{"date":2084,"open":2065,"high":2085,"low":2080,"close":2086,"change":2087,"percent_change":439,"volume":2088,"transactions":9,"vwap":2086},"2025-06-10",38.905,38.534,0.034,19900,{"date":2090,"open":2075,"high":2091,"low":2047,"close":2092,"change":770,"percent_change":771,"volume":2093,"transactions":9,"vwap":2092},"2025-06-09",38.65,38.5,53500,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2098,"change":590,"percent_change":559,"volume":2099,"transactions":9,"vwap":2098},"2025-06-06",38.515,38.35,38.48,139800,{"date":2101,"open":2098,"high":2045,"low":2102,"close":2103,"change":2104,"percent_change":352,"volume":2105,"transactions":9,"vwap":2103},"2025-06-05",38.2,38.28,-0.076,186400,{"date":2107,"open":2046,"high":2108,"low":2046,"close":2109,"change":1328,"percent_change":187,"volume":2110,"transactions":9,"vwap":2109},"2025-06-04",38.43,38.356,84700,{"date":2112,"open":2113,"high":2047,"low":2114,"close":2051,"change":235,"percent_change":1508,"volume":2115,"transactions":9,"vwap":2051},"2025-06-03",38.29,38.18,63000,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2102,"change":962,"percent_change":401,"volume":2121,"transactions":9,"vwap":2102},"2025-06-02",38.13,38.24,38.061001,56100,{"date":2123,"open":2124,"high":2114,"low":2125,"close":2126,"change":187,"percent_change":254,"volume":2127,"transactions":9,"vwap":2126},"2025-05-30",38.15,37.92,38.12,147000,{"date":2129,"open":2103,"high":2103,"low":2130,"close":2131,"change":488,"percent_change":745,"volume":2132,"transactions":9,"vwap":2131},"2025-05-29",37.98,38.16,145600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1009,"percent_change":617,"volume":2139,"transactions":9,"vwap":2138},"2025-05-28",38.22,38.335,38.044998,38.060001,94100,{"date":2141,"open":2142,"high":2047,"low":2125,"close":2143,"change":123,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-05-27",37.99,38.17,1.06,40700,{"date":2147,"open":2148,"high":2142,"low":2149,"close":2150,"change":834,"percent_change":244,"volume":2151,"transactions":9,"vwap":2150},"2025-05-23",37.71,37.66,37.77,130000,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":187,"percent_change":1009,"volume":2158,"transactions":9,"vwap":2157},"2025-05-22",37.96,38.519,37.845,37.89,99600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":617,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-05-21",38.11,39.246,37.85,37.93,-0.76,277700,{"date":2168,"open":2113,"high":2045,"low":2169,"close":2135,"change":207,"percent_change":311,"volume":2170,"transactions":9,"vwap":2135},"2025-05-20",38.080002,225600,{"date":2172,"open":2173,"high":2103,"low":2174,"close":2175,"change":935,"percent_change":935,"volume":2176,"transactions":9,"vwap":2175},"2025-05-19",38.099998,38.025002,38.27,247400,{"date":2178,"open":2118,"high":2179,"low":2154,"close":2175,"change":2180,"percent_change":806,"volume":2181,"transactions":9,"vwap":2175},"2025-05-16",38.41,0.339,900700,{"date":2183,"open":2149,"high":2184,"low":2149,"close":2185,"change":2186,"percent_change":143,"volume":2187,"transactions":9,"vwap":2185},"2025-05-15",38,37.931,0.143,46000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1441,"percent_change":431,"volume":2194,"transactions":9,"vwap":2193},"2025-05-14",37.87,37.909,37.555,37.788,435200,{"date":2196,"open":2197,"high":2118,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1620,"transactions":9,"vwap":2199},"2025-05-13",37.59,37.56,37.799,0.289,0.77,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1359,"transactions":9,"vwap":2206},"2025-05-12",37.52,37.19,37.51,1.17,3.22,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":1671,"percent_change":254,"volume":1374,"transactions":9,"vwap":2213},"2025-05-09",36.48,36.311,36.34,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":362,"volume":1153,"transactions":9,"vwap":2219},"2025-05-08",36.37,36.77,36.2,36.375,0.197,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":48,"volume":2228,"transactions":9,"vwap":2226},"2025-05-07",36.185,36.26,36.084999,36.178,0.178,6500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":828,"volume":1190,"transactions":9,"vwap":2233},"2025-05-06",36.00099945,36.228,36,-0.28,{"date":2236,"open":2216,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-05-05",36.49,36.23,36.28,-0.253,-0.69,201100,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-05-02",36.465,36.63,36.533,0.453,1.26,40200,{"date":2252,"open":2253,"high":2211,"low":2254,"close":2254,"change":811,"percent_change":711,"volume":2255,"transactions":9,"vwap":2254},"2025-05-01",36.12,36.080002,24600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2259,"change":2261,"percent_change":18,"volume":2262,"transactions":9,"vwap":2259},"2025-04-30",35.62,35.948,35.355,0.078,27300,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":319,"percent_change":568,"volume":1078,"transactions":9,"vwap":2268},"2025-04-29",35.69,35.93,35.66,35.87,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":956,"percent_change":206,"volume":1063,"transactions":9,"vwap":2273},"2025-04-28",35.82,35.478,35.72,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":1034,"transactions":9,"vwap":2279},"2025-04-25",35.54,35.76,35.52,35.726,0.147,0.41,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-04-24",35.09,35.579,0.459,1.31,2700,{"date":2290,"open":2278,"high":2278,"low":2291,"close":2292,"change":2293,"percent_change":62,"volume":2294,"transactions":9,"vwap":2292},"2025-04-23",35.080002,35.12,0.313,18100,{"date":176,"open":172,"high":2296,"low":172,"close":2297,"change":2298,"percent_change":1508,"volume":2299,"transactions":9,"vwap":2297},34.86,34.807,0.157,54600]